(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 | | 2003-09-17 | 00:00:00 | 31,80 | 32,51 | 31,17 | 31,75 | 400 | | 2003-09-18 | 00:00:00 | 32,07 | 32,31 | 29,67 | 29,75 | 0 | | 2003-09-19 | 00:00:00 | 30,10 | 31,21 | 29,64 | 29,74 | 0 | | 2003-09-22 | 00:00:00 | 27,86 | 28,39 | 27,52 | 27,94 | 1.600 | | 2003-09-23 | 00:00:00 | 28,04 | 28,04 | 26,90 | 26,98 | 0 | | 2003-09-24 | 00:00:00 | 27,23 | 29,36 | 27,21 | 29,36 | 0 | | 2003-09-25 | 00:00:00 | 29,29 | 30,72 | 29,16 | 30,65 | 0 | | 2003-09-26 | 00:00:00 | 30,62 | 31,08 | 30,20 | 30,88 | 0 | | 2003-09-29 | 00:00:00 | 31,69 | 31,88 | 30,62 | 30,66 | 0 | | 2003-09-30 | 00:00:00 | 31,23 | 32,83 | 31,17 | 32,83 | 0 | | 2003-10-01 | 00:00:00 | 32,64 | 32,70 | 31,11 | 31,33 | 800 | | 2003-10-02 | 00:00:00 | 31,60 | 31,67 | 31,08 | 31,25 | 0 | | 2003-10-03 | 00:00:00 | 30,54 | 30,54 | 28,77 | 29,20 | 0 | | 2003-10-06 | 00:00:00 | 30,00 | 30,21 | 29,32 | 29,42 | 800 | | 2003-10-07 | 00:00:00 | 29,90 | 30,08 | 29,15 | 29,30 | 0 | | 2003-10-08 | 00:00:00 | 29,43 | 29,46 | 28,94 | 29,16 | 0 | | 2003-10-09 | 00:00:00 | 28,66 | 28,99 | 27,79 | 28,84 | 0 | | 2003-10-10 | 00:00:00 | 28,94 | 28,94 | 27,60 | 27,62 | 0 | | 2003-10-13 | 00:00:00 | 25,97 | 27,20 | 25,97 | 26,77 | 1.600 | | 2003-10-14 | 00:00:00 | 26,68 | 27,33 | 26,31 | 26,49 | 0 | | 2003-10-15 | 00:00:00 | 26,96 | 27,44 | 26,66 | 26,77 | 0 | | 2003-10-16 | 00:00:00 | 26,92 | 27,13 | 25,37 | 25,47 | 0 | | 2003-10-17 | 00:00:00 | 26,05 | 26,10 | 25,04 | 25,33 | 0 | | 2003-10-20 | 00:00:00 | 26,61 | 26,61 | 24,59 | 24,78 | 1.700 | | 2003-10-21 | 00:00:00 | 24,78 | 25,07 | 23,86 | 24,35 | 0 | | 2003-10-22 | 00:00:00 | 25,21 | 25,87 | 25,04 | 25,68 | 0 | | 2003-10-23 | 00:00:00 | 26,40 | 26,51 | 25,58 | 26,09 | 0 | | 2003-10-24 | 00:00:00 | 26,61 | 26,65 | 25,44 | 25,45 | 0 | | 2003-10-27 | 00:00:00 | 26,81 | 26,81 | 26,00 | 26,12 | 1.600 | | 2003-10-28 | 00:00:00 | 26,19 | 26,22 | 24,78 | 25,00 | 0 | | 2003-10-29 | 00:00:00 | 25,37 | 25,37 | 24,61 | 24,72 | 0 | | 2003-10-30 | 00:00:00 | 24,78 | 25,09 | 24,49 | 24,74 | 0 | | 2003-10-31 | 00:00:00 | 24,96 | 25,12 | 24,64 | 24,89 | 1.600 | | 2003-11-03 | 00:00:00 | 25,54 | 25,94 | 25,15 | 25,38 | 1.600 | | 2003-11-04 | 00:00:00 | 25,81 | 25,96 | 25,46 | 25,69 | 0 | | 2003-11-05 | 00:00:00 | 25,57 | 26,08 | 25,10 | 25,20 | 0 | | 2003-11-06 | 00:00:00 | 25,52 | 26,14 | 25,27 | 25,35 | 1.600 | | 2003-11-07 | 00:00:00 | 25,40 | 25,40 | 24,62 | 25,20 | 0 | | 2003-11-10 | 00:00:00 | 26,25 | 26,56 | 26,15 | 26,49 | 1.600 | | 2003-11-11 | 00:00:00 | 26,78 | 26,99 | 26,54 | 26,55 | 1.600 | | 2003-11-12 | 00:00:00 | 26,78 | 26,81 | 25,32 | 25,55 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
