(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 | | 2003-03-27 | 00:00:00 | 44,80 | 45,62 | 43,67 | 43,87 | 0 | | 2003-03-28 | 00:00:00 | 44,85 | 45,09 | 42,64 | 43,09 | 0 | | 2003-03-31 | 00:00:00 | 44,50 | 44,91 | 42,83 | 43,05 | 0 | | 2003-04-01 | 00:00:00 | 43,61 | 44,02 | 41,79 | 41,97 | 0 | | 2003-04-02 | 00:00:00 | 41,92 | 42,17 | 41,06 | 41,60 | 0 | | 2003-04-03 | 00:00:00 | 42,52 | 43,35 | 41,38 | 42,09 | 400 | | 2003-04-04 | 00:00:00 | 42,93 | 43,73 | 42,80 | 42,85 | 400 | | 2003-04-07 | 00:00:00 | 41,54 | 41,65 | 40,41 | 41,44 | 0 | | 2003-04-08 | 00:00:00 | 42,04 | 42,27 | 40,46 | 40,92 | 0 | | 2003-04-09 | 00:00:00 | 41,79 | 42,12 | 40,36 | 41,45 | 0 | | 2003-04-10 | 00:00:00 | 42,39 | 42,45 | 40,33 | 40,33 | 0 | | 2003-04-11 | 00:00:00 | 40,07 | 41,02 | 39,33 | 39,62 | 0 | | 2003-04-14 | 00:00:00 | 40,19 | 40,24 | 38,54 | 39,51 | 0 | | 2003-04-15 | 00:00:00 | 39,36 | 39,48 | 35,98 | 36,50 | 0 | | 2003-04-16 | 00:00:00 | 37,31 | 37,71 | 36,37 | 37,05 | 0 | | 2003-04-17 | 00:00:00 | 37,40 | 37,85 | 35,38 | 35,88 | 0 | | 2003-04-21 | 00:00:00 | 36,81 | 37,72 | 35,43 | 35,49 | 0 | | 2003-04-22 | 00:00:00 | 35,18 | 35,51 | 33,60 | 33,65 | 0 | | 2003-04-23 | 00:00:00 | 33,91 | 34,32 | 32,97 | 33,13 | 0 | | 2003-04-24 | 00:00:00 | 34,11 | 34,43 | 33,40 | 33,68 | 0 | | 2003-04-25 | 00:00:00 | 34,63 | 34,70 | 33,63 | 33,70 | 0 | | 2003-04-28 | 00:00:00 | 34,03 | 34,14 | 32,56 | 32,68 | 400 | | 2003-04-29 | 00:00:00 | 32,90 | 33,25 | 32,35 | 32,58 | 0 | | 2003-04-30 | 00:00:00 | 33,29 | 33,64 | 32,59 | 32,67 | 0 | | 2003-05-01 | 00:00:00 | 33,63 | 34,08 | 32,20 | 32,49 | 0 | | 2003-05-02 | 00:00:00 | 32,74 | 32,94 | 31,42 | 32,36 | 0 | | 2003-05-05 | 00:00:00 | 32,77 | 32,77 | 31,33 | 31,69 | 0 | | 2003-05-06 | 00:00:00 | 32,54 | 32,71 | 31,30 | 32,13 | 0 | | 2003-05-07 | 00:00:00 | 33,09 | 33,36 | 31,73 | 32,00 | 400 | | 2003-05-08 | 00:00:00 | 34,03 | 34,03 | 32,72 | 33,29 | 0 | | 2003-05-09 | 00:00:00 | 33,66 | 33,84 | 31,98 | 32,09 | 0 | | 2003-05-12 | 00:00:00 | 33,87 | 34,17 | 32,54 | 32,58 | 0 | | 2003-05-13 | 00:00:00 | 33,27 | 33,87 | 32,28 | 32,84 | 0 | | 2003-05-14 | 00:00:00 | 33,09 | 34,23 | 32,68 | 33,14 | 0 | | 2003-05-15 | 00:00:00 | 32,67 | 35,04 | 31,56 | 32,18 | 0 | | 2003-05-16 | 00:00:00 | 32,68 | 32,93 | 30,55 | 31,02 | 0 | | 2003-05-19 | 00:00:00 | 30,67 | 31,74 | 30,37 | 31,10 | 0 | | 2003-05-20 | 00:00:00 | 31,71 | 32,36 | 31,06 | 32,22 | 0 | | 2003-05-21 | 00:00:00 | 32,68 | 32,85 | 30,81 | 30,88 | 0 | | 2003-05-22 | 00:00:00 | 32,03 | 32,07 | 29,74 | 30,11 | 0 | | 2003-05-23 | 00:00:00 | 30,58 | 30,89 | 29,69 | 29,73 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
