(Login BolsaPT & Canal Forex) |
|
 ^VXN - [Ticker: ^VXN] |     | | Última Trade | 14,970 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,090 (-0.60%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 15,060 | PER | 0,00% | | Máximo | 15,520 | Pagamento Dividendo | | | Mínimo | 14,900 | Data Ex-Dividendo | | | Fecho Anterior | 15,060 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^VXN de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-29 | 00:00:00 | 46,72 | 47,19 | 43,39 | 43,64 | 0 | | 2003-01-30 | 00:00:00 | 44,68 | 46,26 | 43,96 | 46,22 | 0 | | 2003-01-31 | 00:00:00 | 47,27 | 48,14 | 46,30 | 46,81 | 0 | | 2003-02-03 | 00:00:00 | 47,34 | 48,21 | 45,85 | 46,04 | 400 | | 2003-02-04 | 00:00:00 | 47,70 | 48,90 | 47,55 | 48,31 | 0 | | 2003-02-05 | 00:00:00 | 48,49 | 49,11 | 47,14 | 48,51 | 400 | | 2003-02-06 | 00:00:00 | 49,18 | 49,67 | 47,72 | 48,62 | 400 | | 2003-02-07 | 00:00:00 | 48,58 | 49,65 | 48,24 | 48,26 | 0 | | 2003-02-10 | 00:00:00 | 49,11 | 49,52 | 47,22 | 47,31 | 400 | | 2003-02-11 | 00:00:00 | 47,37 | 47,58 | 46,07 | 46,90 | 400 | | 2003-02-12 | 00:00:00 | 48,47 | 48,84 | 47,43 | 47,43 | 0 | | 2003-02-13 | 00:00:00 | 50,18 | 52,23 | 49,94 | 50,97 | 0 | | 2003-02-14 | 00:00:00 | 51,37 | 52,33 | 48,22 | 48,38 | 0 | | 2003-02-18 | 00:00:00 | 49,20 | 49,63 | 47,71 | 48,40 | 400 | | 2003-02-19 | 00:00:00 | 48,53 | 49,24 | 47,56 | 47,63 | 0 | | 2003-02-20 | 00:00:00 | 47,78 | 49,18 | 47,68 | 48,56 | 0 | | 2003-02-21 | 00:00:00 | 48,37 | 49,67 | 45,73 | 46,10 | 0 | | 2003-02-24 | 00:00:00 | 46,84 | 46,84 | 44,58 | 44,88 | 400 | | 2003-02-25 | 00:00:00 | 46,26 | 47,27 | 44,04 | 44,33 | 0 | | 2003-02-26 | 00:00:00 | 45,29 | 47,11 | 44,86 | 46,97 | 0 | | 2003-02-27 | 00:00:00 | 47,18 | 48,72 | 46,00 | 46,16 | 0 | | 2003-02-28 | 00:00:00 | 46,71 | 47,17 | 45,18 | 45,66 | 0 | | 2003-03-03 | 00:00:00 | 45,61 | 46,02 | 44,62 | 45,83 | 0 | | 2003-03-04 | 00:00:00 | 46,21 | 46,59 | 44,84 | 44,97 | 0 | | 2003-03-05 | 00:00:00 | 45,94 | 46,05 | 44,34 | 44,34 | 0 | | 2003-03-06 | 00:00:00 | 45,54 | 45,91 | 45,01 | 45,65 | 400 | | 2003-03-07 | 00:00:00 | 47,23 | 47,55 | 45,78 | 46,39 | 400 | | 2003-03-10 | 00:00:00 | 47,17 | 47,60 | 46,75 | 47,03 | 400 | | 2003-03-11 | 00:00:00 | 47,67 | 47,98 | 46,42 | 47,53 | 400 | | 2003-03-12 | 00:00:00 | 48,21 | 48,33 | 46,59 | 47,50 | 0 | | 2003-03-13 | 00:00:00 | 47,26 | 47,64 | 44,31 | 44,98 | 400 | | 2003-03-14 | 00:00:00 | 45,79 | 46,48 | 45,20 | 45,80 | 400 | | 2003-03-17 | 00:00:00 | 48,34 | 48,65 | 46,63 | 46,67 | 400 | | 2003-03-18 | 00:00:00 | 48,58 | 50,36 | 48,02 | 48,02 | 400 | | 2003-03-19 | 00:00:00 | 48,68 | 49,51 | 47,62 | 48,20 | 400 | | 2003-03-20 | 00:00:00 | 49,00 | 49,57 | 46,75 | 48,48 | 0 | | 2003-03-21 | 00:00:00 | 48,87 | 48,94 | 45,41 | 45,78 | 400 | | 2003-03-24 | 00:00:00 | 46,67 | 47,34 | 45,32 | 46,36 | 0 | | 2003-03-25 | 00:00:00 | 46,88 | 47,32 | 43,69 | 45,00 | 0 | | 2003-03-26 | 00:00:00 | 45,20 | 45,56 | 43,43 | 43,94 | 0 | | 2003-03-27 | 00:00:00 | 44,80 | 45,62 | 43,67 | 43,87 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
