(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 | | 2003-11-12 | 00:00:00 | 26,78 | 26,81 | 25,32 | 25,55 | 0 | | 2003-11-13 | 00:00:00 | 25,87 | 26,01 | 25,24 | 25,45 | 0 | | 2003-11-14 | 00:00:00 | 25,61 | 26,23 | 24,69 | 26,16 | 0 | | 2003-11-17 | 00:00:00 | 26,96 | 28,56 | 26,96 | 27,81 | 1.600 | | 2003-11-18 | 00:00:00 | 27,99 | 29,71 | 27,88 | 29,65 | 0 | | 2003-11-19 | 00:00:00 | 29,26 | 30,40 | 29,18 | 29,96 | 0 | | 2003-11-20 | 00:00:00 | 30,62 | 30,62 | 29,43 | 30,49 | 0 | | 2003-11-21 | 00:00:00 | 30,45 | 30,45 | 29,00 | 29,08 | 0 | | 2003-11-24 | 00:00:00 | 29,80 | 29,80 | 26,77 | 27,07 | 0 | | 2003-11-25 | 00:00:00 | 27,33 | 27,33 | 25,55 | 25,99 | 0 | | 2003-11-26 | 00:00:00 | 25,61 | 26,82 | 25,54 | 25,63 | 0 | | 2003-11-28 | 00:00:00 | 26,09 | 26,10 | 25,53 | 25,63 | 1.100 | | 2003-12-01 | 00:00:00 | 26,58 | 26,63 | 25,97 | 26,29 | 1.600 | | 2003-12-02 | 00:00:00 | 26,60 | 26,94 | 25,81 | 26,72 | 0 | | 2003-12-03 | 00:00:00 | 26,81 | 27,34 | 26,25 | 27,34 | 0 | | 2003-12-04 | 00:00:00 | 27,30 | 27,45 | 26,70 | 26,81 | 1.600 | | 2003-12-05 | 00:00:00 | 27,69 | 27,76 | 26,87 | 27,05 | 1.600 | | 2003-12-08 | 00:00:00 | 28,35 | 28,35 | 27,42 | 27,55 | 1.600 | | 2003-12-09 | 00:00:00 | 27,58 | 28,47 | 27,35 | 28,32 | 0 | | 2003-12-10 | 00:00:00 | 28,44 | 28,66 | 27,79 | 27,84 | 0 | | 2003-12-11 | 00:00:00 | 28,05 | 28,05 | 26,15 | 26,15 | 0 | | 2003-12-12 | 00:00:00 | 26,28 | 26,80 | 25,83 | 25,86 | 0 | | 2003-12-15 | 00:00:00 | 26,24 | 27,23 | 25,96 | 27,07 | 1.600 | | 2003-12-16 | 00:00:00 | 27,37 | 27,59 | 25,88 | 26,15 | 0 | | 2003-12-17 | 00:00:00 | 26,33 | 26,55 | 25,12 | 25,12 | 0 | | 2003-12-18 | 00:00:00 | 25,36 | 25,36 | 24,07 | 24,53 | 0 | | 2003-12-19 | 00:00:00 | 24,56 | 25,29 | 24,18 | 24,89 | 0 | | 2003-12-22 | 00:00:00 | 26,27 | 26,36 | 24,71 | 24,75 | 1.600 | | 2003-12-23 | 00:00:00 | 25,04 | 25,11 | 23,31 | 23,49 | 0 | | 2003-12-24 | 00:00:00 | 23,75 | 23,77 | 23,09 | 23,34 | 0 | | 2003-12-26 | 00:00:00 | 23,84 | 24,02 | 23,60 | 24,01 | 0 | | 2003-12-29 | 00:00:00 | 25,11 | 25,11 | 23,52 | 23,73 | 1.600 | | 2003-12-30 | 00:00:00 | 23,84 | 24,18 | 23,36 | 23,36 | 1.600 | | 2003-12-31 | 00:00:00 | 23,52 | 24,76 | 23,43 | 24,49 | 1.700 | | 2004-01-02 | 00:00:00 | 24,63 | 24,88 | 24,30 | 24,51 | 1.500 | | 2004-01-05 | 00:00:00 | 25,29 | 25,29 | 23,76 | 23,89 | 1.700 | | 2004-01-06 | 00:00:00 | 24,21 | 24,21 | 22,69 | 22,76 | 1.600 | | 2004-01-07 | 00:00:00 | 23,01 | 23,01 | 21,81 | 21,91 | 1.600 | | 2004-01-08 | 00:00:00 | 21,85 | 22,16 | 21,36 | 21,89 | 1.600 | | 2004-01-09 | 00:00:00 | 22,22 | 23,18 | 21,63 | 23,01 | 0 | | 2004-01-12 | 00:00:00 | 23,64 | 24,26 | 22,45 | 22,56 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
