(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 | | 2004-01-12 | 00:00:00 | 23,64 | 24,26 | 22,45 | 22,56 | 0 | | 2004-01-13 | 00:00:00 | 22,32 | 23,89 | 22,26 | 23,05 | 0 | | 2004-01-14 | 00:00:00 | 23,18 | 23,44 | 22,77 | 23,17 | 0 | | 2004-01-15 | 00:00:00 | 23,78 | 24,03 | 22,18 | 22,64 | 0 | | 2004-01-16 | 00:00:00 | 22,24 | 22,53 | 20,08 | 20,24 | 1.700 | | 2004-01-20 | 00:00:00 | 22,03 | 22,13 | 20,26 | 20,49 | 1.600 | | 2004-01-21 | 00:00:00 | 21,05 | 21,72 | 20,58 | 20,71 | 1.600 | | 2004-01-22 | 00:00:00 | 20,65 | 21,78 | 20,42 | 21,74 | 1.600 | | 2004-01-23 | 00:00:00 | 21,72 | 21,95 | 21,01 | 21,27 | 1.500 | | 2004-01-26 | 00:00:00 | 22,53 | 22,77 | 20,99 | 20,99 | 1.600 | | 2004-01-27 | 00:00:00 | 21,72 | 23,07 | 21,60 | 23,03 | 0 | | 2004-01-28 | 00:00:00 | 22,94 | 25,21 | 22,83 | 25,16 | 0 | | 2004-01-29 | 00:00:00 | 25,07 | 26,24 | 25,05 | 25,20 | 0 | | 2004-01-30 | 00:00:00 | 25,58 | 25,68 | 24,88 | 25,06 | 0 | | 2004-02-02 | 00:00:00 | 26,12 | 26,37 | 25,22 | 25,81 | 1.600 | | 2004-02-03 | 00:00:00 | 26,03 | 26,31 | 25,66 | 26,30 | 1.600 | | 2004-02-04 | 00:00:00 | 26,88 | 26,89 | 25,99 | 26,65 | 0 | | 2004-02-05 | 00:00:00 | 26,67 | 26,81 | 25,96 | 26,17 | 0 | | 2004-02-06 | 00:00:00 | 26,19 | 26,26 | 24,53 | 24,67 | 0 | | 2004-02-09 | 00:00:00 | 25,66 | 25,87 | 25,20 | 25,21 | 1.600 | | 2004-02-10 | 00:00:00 | 25,44 | 25,44 | 24,28 | 24,50 | 0 | | 2004-02-11 | 00:00:00 | 24,58 | 24,77 | 23,40 | 23,53 | 1.600 | | 2004-02-12 | 00:00:00 | 23,86 | 23,88 | 23,00 | 23,53 | 0 | | 2004-02-13 | 00:00:00 | 23,73 | 24,86 | 23,48 | 24,14 | 0 | | 2004-02-17 | 00:00:00 | 25,00 | 25,40 | 23,66 | 23,87 | 1.600 | | 2004-02-18 | 00:00:00 | 24,01 | 24,22 | 23,49 | 23,73 | 0 | | 2004-02-19 | 00:00:00 | 23,45 | 24,55 | 23,16 | 24,24 | 1.600 | | 2004-02-20 | 00:00:00 | 24,47 | 24,98 | 23,83 | 24,12 | 1.600 | | 2004-02-23 | 00:00:00 | 25,31 | 25,36 | 24,36 | 24,38 | 1.600 | | 2004-02-24 | 00:00:00 | 24,82 | 25,27 | 24,36 | 24,68 | 0 | | 2004-02-25 | 00:00:00 | 24,80 | 24,80 | 23,52 | 23,55 | 1.600 | | 2004-02-26 | 00:00:00 | 23,95 | 24,14 | 23,07 | 23,10 | 1.600 | | 2004-02-27 | 00:00:00 | 23,31 | 23,42 | 22,67 | 22,84 | 1.600 | | 2004-03-01 | 00:00:00 | 23,85 | 24,02 | 22,54 | 22,54 | 1.700 | | 2004-03-02 | 00:00:00 | 22,88 | 22,93 | 21,97 | 22,42 | 0 | | 2004-03-03 | 00:00:00 | 22,82 | 23,48 | 22,75 | 23,09 | 0 | | 2004-03-04 | 00:00:00 | 23,15 | 23,30 | 22,38 | 22,50 | 1.600 | | 2004-03-05 | 00:00:00 | 23,17 | 23,26 | 21,89 | 22,08 | 0 | | 2004-03-08 | 00:00:00 | 23,07 | 24,11 | 22,82 | 24,08 | 1.600 | | 2004-03-09 | 00:00:00 | 24,13 | 24,86 | 24,03 | 24,70 | 0 | | 2004-03-10 | 00:00:00 | 24,78 | 26,07 | 24,42 | 26,05 | 1.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
