(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-17 | 00:00:00 | 64,13 | 67,11 | 63,48 | 67,11 | 400 | | 2001-10-18 | 00:00:00 | 68,91 | 72,06 | 67,58 | 70,69 | 400 | | 2001-10-19 | 00:00:00 | 70,57 | 71,38 | 69,19 | 69,28 | 400 | | 2001-10-22 | 00:00:00 | 69,92 | 71,15 | 66,94 | 67,36 | 400 | | 2001-10-23 | 00:00:00 | 67,03 | 67,03 | 63,18 | 63,73 | 400 | | 2001-10-24 | 00:00:00 | 64,90 | 64,90 | 61,91 | 61,91 | 400 | | 2001-10-25 | 00:00:00 | 63,56 | 64,20 | 56,93 | 56,93 | 400 | | 2001-10-26 | 00:00:00 | 57,11 | 57,74 | 56,28 | 56,91 | 400 | | 2001-10-29 | 00:00:00 | 58,09 | 60,63 | 58,09 | 60,29 | 300 | | 2001-10-30 | 00:00:00 | 62,71 | 65,94 | 62,09 | 63,41 | 400 | | 2001-10-31 | 00:00:00 | 63,71 | 64,02 | 60,66 | 62,35 | 400 | | 2001-11-01 | 00:00:00 | 61,98 | 63,13 | 60,92 | 61,18 | 400 | | 2001-11-02 | 00:00:00 | 62,61 | 63,59 | 61,04 | 61,19 | 400 | | 2001-11-05 | 00:00:00 | 60,24 | 60,50 | 58,51 | 58,96 | 400 | | 2001-11-06 | 00:00:00 | 60,11 | 60,13 | 57,26 | 57,31 | 400 | | 2001-11-07 | 00:00:00 | 58,82 | 59,95 | 48,28 | 57,18 | 400 | | 2001-11-08 | 00:00:00 | 57,96 | 59,57 | 55,27 | 58,75 | 400 | | 2001-11-09 | 00:00:00 | 60,68 | 62,21 | 58,50 | 58,59 | 400 | | 2001-11-12 | 00:00:00 | 62,14 | 63,14 | 58,91 | 58,99 | 400 | | 2001-11-13 | 00:00:00 | 58,43 | 58,43 | 55,91 | 55,94 | 400 | | 2001-11-14 | 00:00:00 | 56,28 | 58,48 | 55,85 | 56,38 | 400 | | 2001-11-15 | 00:00:00 | 59,28 | 59,84 | 56,64 | 57,45 | 400 | | 2001-11-16 | 00:00:00 | 58,24 | 58,50 | 54,86 | 55,01 | 400 | | 2001-11-19 | 00:00:00 | 53,25 | 53,49 | 50,74 | 50,83 | 400 | | 2001-11-20 | 00:00:00 | 50,67 | 51,69 | 50,05 | 51,41 | 400 | | 2001-11-21 | 00:00:00 | 52,68 | 54,33 | 52,51 | 52,68 | 400 | | 2001-11-23 | 00:00:00 | 51,99 | 52,11 | 50,79 | 50,81 | 300 | | 2001-11-26 | 00:00:00 | 50,47 | 50,47 | 48,06 | 48,22 | 400 | | 2001-11-27 | 00:00:00 | 49,76 | 51,30 | 48,01 | 49,27 | 400 | | 2001-11-28 | 00:00:00 | 50,79 | 52,37 | 49,53 | 52,21 | 400 | | 2001-11-29 | 00:00:00 | 52,93 | 53,27 | 48,91 | 48,91 | 400 | | 2001-11-30 | 00:00:00 | 50,33 | 50,51 | 48,17 | 48,45 | 400 | | 2001-12-03 | 00:00:00 | 49,76 | 50,20 | 48,98 | 49,74 | 400 | | 2001-12-04 | 00:00:00 | 50,55 | 50,55 | 47,66 | 48,04 | 400 | | 2001-12-05 | 00:00:00 | 48,86 | 48,90 | 46,57 | 47,44 | 400 | | 2001-12-06 | 00:00:00 | 48,70 | 48,99 | 47,76 | 48,39 | 400 | | 2001-12-07 | 00:00:00 | 49,81 | 51,14 | 49,42 | 50,18 | 400 | | 2001-12-10 | 00:00:00 | 51,50 | 52,15 | 49,86 | 52,12 | 400 | | 2001-12-11 | 00:00:00 | 52,10 | 52,10 | 49,49 | 50,73 | 400 | | 2001-12-12 | 00:00:00 | 51,17 | 51,36 | 48,09 | 48,09 | 400 | | 2001-12-13 | 00:00:00 | 50,89 | 52,37 | 50,66 | 52,15 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
