(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 | | 2003-05-23 | 00:00:00 | 30,58 | 30,89 | 29,69 | 29,73 | 0 | | 2003-05-27 | 00:00:00 | 30,65 | 30,67 | 28,61 | 29,28 | 0 | | 2003-05-28 | 00:00:00 | 29,72 | 30,30 | 29,09 | 30,22 | 0 | | 2003-05-29 | 00:00:00 | 30,96 | 31,66 | 30,07 | 31,42 | 0 | | 2003-05-30 | 00:00:00 | 31,60 | 31,89 | 30,55 | 31,66 | 0 | | 2003-06-02 | 00:00:00 | 30,60 | 34,23 | 30,58 | 33,63 | 0 | | 2003-06-03 | 00:00:00 | 34,44 | 34,79 | 32,96 | 33,51 | 0 | | 2003-06-04 | 00:00:00 | 33,54 | 34,63 | 32,70 | 33,01 | 0 | | 2003-06-05 | 00:00:00 | 34,45 | 34,68 | 33,76 | 34,53 | 0 | | 2003-06-06 | 00:00:00 | 34,83 | 37,13 | 34,83 | 36,13 | 0 | | 2003-06-09 | 00:00:00 | 37,46 | 37,66 | 36,78 | 37,43 | 400 | | 2003-06-10 | 00:00:00 | 37,49 | 37,61 | 33,99 | 34,00 | 0 | | 2003-06-11 | 00:00:00 | 34,97 | 34,97 | 33,58 | 33,74 | 0 | | 2003-06-12 | 00:00:00 | 34,33 | 34,94 | 33,77 | 34,01 | 0 | | 2003-06-13 | 00:00:00 | 34,91 | 35,81 | 33,92 | 34,46 | 0 | | 2003-06-16 | 00:00:00 | 34,92 | 35,34 | 30,46 | 33,79 | 0 | | 2003-06-17 | 00:00:00 | 34,36 | 34,71 | 33,52 | 33,61 | 0 | | 2003-06-18 | 00:00:00 | 34,67 | 34,67 | 32,72 | 33,15 | 0 | | 2003-06-19 | 00:00:00 | 33,45 | 34,46 | 33,19 | 33,86 | 0 | | 2003-06-20 | 00:00:00 | 33,95 | 33,95 | 31,81 | 32,34 | 0 | | 2003-06-23 | 00:00:00 | 32,05 | 33,02 | 31,67 | 31,80 | 0 | | 2003-06-24 | 00:00:00 | 32,19 | 32,86 | 31,55 | 32,43 | 0 | | 2003-06-25 | 00:00:00 | 32,84 | 32,98 | 31,34 | 31,75 | 0 | | 2003-06-26 | 00:00:00 | 32,28 | 32,28 | 30,62 | 30,91 | 0 | | 2003-06-27 | 00:00:00 | 31,50 | 31,70 | 30,46 | 30,93 | 0 | | 2003-06-30 | 00:00:00 | 31,40 | 31,64 | 30,88 | 31,23 | 0 | | 2003-07-01 | 00:00:00 | 31,47 | 32,46 | 30,02 | 30,22 | 0 | | 2003-07-02 | 00:00:00 | 30,55 | 31,21 | 30,25 | 31,05 | 0 | | 2003-07-03 | 00:00:00 | 31,73 | 32,71 | 31,68 | 32,47 | 0 | | 2003-07-07 | 00:00:00 | 33,36 | 33,99 | 32,75 | 33,51 | 0 | | 2003-07-08 | 00:00:00 | 34,31 | 34,79 | 32,91 | 33,49 | 0 | | 2003-07-09 | 00:00:00 | 33,94 | 34,06 | 32,60 | 33,22 | 0 | | 2003-07-10 | 00:00:00 | 34,31 | 34,55 | 33,00 | 33,66 | 0 | | 2003-07-11 | 00:00:00 | 34,00 | 34,15 | 32,70 | 32,80 | 0 | | 2003-07-14 | 00:00:00 | 33,22 | 34,23 | 32,08 | 33,89 | 0 | | 2003-07-15 | 00:00:00 | 34,11 | 34,59 | 32,81 | 33,95 | 0 | | 2003-07-16 | 00:00:00 | 34,67 | 35,48 | 33,63 | 33,99 | 0 | | 2003-07-17 | 00:00:00 | 35,35 | 36,35 | 34,74 | 35,47 | 0 | | 2003-07-18 | 00:00:00 | 34,93 | 35,93 | 33,27 | 33,41 | 0 | | 2003-07-21 | 00:00:00 | 34,29 | 34,62 | 33,04 | 33,07 | 0 | | 2003-07-22 | 00:00:00 | 33,35 | 33,58 | 32,28 | 32,45 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
