(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 | | 2003-07-22 | 00:00:00 | 33,35 | 33,58 | 32,28 | 32,45 | 0 | | 2003-07-23 | 00:00:00 | 33,23 | 33,51 | 30,52 | 30,78 | 0 | | 2003-07-24 | 00:00:00 | 31,14 | 31,68 | 30,10 | 31,45 | 0 | | 2003-07-25 | 00:00:00 | 31,48 | 32,04 | 29,71 | 30,04 | 0 | | 2003-07-28 | 00:00:00 | 30,52 | 30,93 | 30,04 | 30,40 | 400 | | 2003-07-29 | 00:00:00 | 31,05 | 31,82 | 29,81 | 30,16 | 400 | | 2003-07-30 | 00:00:00 | 31,16 | 31,42 | 30,44 | 30,86 | 400 | | 2003-07-31 | 00:00:00 | 31,11 | 31,67 | 30,23 | 31,22 | 0 | | 2003-08-01 | 00:00:00 | 31,82 | 32,97 | 31,66 | 32,48 | 0 | | 2003-08-04 | 00:00:00 | 33,40 | 34,30 | 32,01 | 32,65 | 0 | | 2003-08-05 | 00:00:00 | 33,57 | 34,82 | 33,37 | 34,23 | 0 | | 2003-08-06 | 00:00:00 | 35,70 | 35,98 | 33,84 | 34,42 | 0 | | 2003-08-07 | 00:00:00 | 35,69 | 35,83 | 33,98 | 34,02 | 0 | | 2003-08-08 | 00:00:00 | 34,45 | 34,45 | 32,02 | 32,03 | 0 | | 2003-08-11 | 00:00:00 | 33,20 | 33,37 | 31,36 | 32,12 | 400 | | 2003-08-12 | 00:00:00 | 32,51 | 32,90 | 29,89 | 30,21 | 0 | | 2003-08-13 | 00:00:00 | 30,48 | 31,20 | 29,79 | 30,27 | 0 | | 2003-08-14 | 00:00:00 | 30,42 | 31,59 | 29,10 | 29,27 | 0 | | 2003-08-15 | 00:00:00 | 29,78 | 30,24 | 28,48 | 29,21 | 400 | | 2003-08-18 | 00:00:00 | 28,44 | 28,55 | 25,94 | 26,62 | 400 | | 2003-08-19 | 00:00:00 | 26,87 | 27,76 | 26,50 | 26,50 | 400 | | 2003-08-20 | 00:00:00 | 27,60 | 28,66 | 27,36 | 27,64 | 0 | | 2003-08-21 | 00:00:00 | 27,73 | 29,13 | 27,33 | 28,28 | 0 | | 2003-08-22 | 00:00:00 | 28,87 | 29,86 | 28,40 | 29,47 | 0 | | 2003-08-25 | 00:00:00 | 29,55 | 30,10 | 29,09 | 29,34 | 400 | | 2003-08-26 | 00:00:00 | 29,69 | 31,52 | 29,51 | 29,75 | 0 | | 2003-08-27 | 00:00:00 | 30,45 | 31,16 | 29,96 | 30,05 | 400 | | 2003-08-28 | 00:00:00 | 30,93 | 31,47 | 30,13 | 30,31 | 400 | | 2003-08-29 | 00:00:00 | 31,31 | 31,31 | 29,08 | 29,52 | 0 | | 2003-09-02 | 00:00:00 | 30,37 | 31,68 | 30,05 | 30,06 | 400 | | 2003-09-03 | 00:00:00 | 30,84 | 31,32 | 29,98 | 31,19 | 0 | | 2003-09-04 | 00:00:00 | 32,05 | 32,16 | 30,75 | 30,91 | 0 | | 2003-09-05 | 00:00:00 | 31,58 | 31,66 | 30,11 | 30,70 | 0 | | 2003-09-08 | 00:00:00 | 31,38 | 31,38 | 29,50 | 29,55 | 400 | | 2003-09-09 | 00:00:00 | 30,93 | 31,26 | 29,91 | 30,38 | 0 | | 2003-09-10 | 00:00:00 | 31,95 | 33,38 | 31,52 | 33,16 | 0 | | 2003-09-11 | 00:00:00 | 33,72 | 34,46 | 32,32 | 32,97 | 400 | | 2003-09-12 | 00:00:00 | 34,20 | 34,88 | 32,45 | 32,68 | 400 | | 2003-09-15 | 00:00:00 | 33,62 | 33,92 | 32,90 | 32,93 | 400 | | 2003-09-16 | 00:00:00 | 33,44 | 33,44 | 31,24 | 31,66 | 0 | | 2003-09-17 | 00:00:00 | 31,80 | 32,51 | 31,17 | 31,75 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
