(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 | | 2001-12-13 | 00:00:00 | 50,89 | 52,37 | 50,66 | 52,15 | 400 | | 2001-12-14 | 00:00:00 | 52,30 | 53,72 | 51,80 | 52,79 | 400 | | 2001-12-17 | 00:00:00 | 52,98 | 53,09 | 50,90 | 51,07 | 400 | | 2001-12-18 | 00:00:00 | 50,98 | 51,02 | 48,93 | 49,05 | 400 | | 2001-12-19 | 00:00:00 | 51,08 | 51,19 | 48,84 | 49,68 | 400 | | 2001-12-20 | 00:00:00 | 51,55 | 53,07 | 50,50 | 52,91 | 400 | | 2001-12-21 | 00:00:00 | 52,43 | 53,19 | 50,56 | 50,96 | 400 | | 2001-12-24 | 00:00:00 | 50,87 | 51,01 | 49,29 | 49,44 | 300 | | 2001-12-26 | 00:00:00 | 49,52 | 49,61 | 48,79 | 49,06 | 400 | | 2001-12-27 | 00:00:00 | 48,88 | 49,03 | 47,35 | 47,46 | 400 | | 2001-12-28 | 00:00:00 | 46,88 | 46,88 | 45,22 | 45,94 | 400 | | 2001-12-31 | 00:00:00 | 46,69 | 47,35 | 46,07 | 47,26 | 400 | | 2002-01-02 | 00:00:00 | 49,62 | 50,41 | 48,05 | 48,05 | 400 | | 2002-01-03 | 00:00:00 | 48,78 | 48,78 | 46,63 | 47,07 | 400 | | 2002-01-04 | 00:00:00 | 47,25 | 48,74 | 46,49 | 46,86 | 400 | | 2002-01-07 | 00:00:00 | 47,39 | 48,72 | 46,89 | 47,89 | 400 | | 2002-01-08 | 00:00:00 | 48,86 | 48,87 | 47,33 | 47,41 | 400 | | 2002-01-09 | 00:00:00 | 46,88 | 48,71 | 45,98 | 48,35 | 400 | | 2002-01-10 | 00:00:00 | 49,86 | 50,17 | 48,29 | 48,66 | 400 | | 2002-01-11 | 00:00:00 | 49,40 | 49,47 | 48,37 | 48,37 | 400 | | 2002-01-14 | 00:00:00 | 49,66 | 51,44 | 48,94 | 49,51 | 400 | | 2002-01-15 | 00:00:00 | 49,59 | 49,59 | 47,94 | 48,02 | 400 | | 2002-01-16 | 00:00:00 | 50,46 | 50,75 | 48,58 | 49,43 | 400 | | 2002-01-17 | 00:00:00 | 49,77 | 50,23 | 46,92 | 46,97 | 400 | | 2002-01-18 | 00:00:00 | 49,39 | 49,61 | 48,54 | 48,89 | 400 | | 2002-01-22 | 00:00:00 | 49,31 | 50,76 | 49,31 | 50,37 | 400 | | 2002-01-23 | 00:00:00 | 50,14 | 51,42 | 48,03 | 48,15 | 400 | | 2002-01-24 | 00:00:00 | 48,65 | 48,69 | 46,84 | 47,37 | 400 | | 2002-01-25 | 00:00:00 | 49,11 | 49,18 | 45,16 | 45,67 | 400 | | 2002-01-28 | 00:00:00 | 44,02 | 44,66 | 42,96 | 42,96 | 400 | | 2002-01-29 | 00:00:00 | 43,64 | 46,53 | 43,24 | 45,90 | 400 | | 2002-01-30 | 00:00:00 | 46,80 | 48,28 | 44,55 | 44,67 | 400 | | 2002-01-31 | 00:00:00 | 44,58 | 45,34 | 42,46 | 42,46 | 400 | | 2002-02-04 | 00:00:00 | 43,89 | 45,86 | 43,89 | 45,84 | 400 | | 2002-02-05 | 00:00:00 | 46,49 | 47,87 | 44,99 | 46,74 | 400 | | 2002-02-06 | 00:00:00 | 47,87 | 49,20 | 47,33 | 49,06 | 400 | | 2002-02-07 | 00:00:00 | 50,13 | 51,11 | 49,14 | 51,11 | 400 | | 2002-02-08 | 00:00:00 | 51,20 | 51,61 | 49,16 | 49,28 | 400 | | 2002-02-11 | 00:00:00 | 49,03 | 49,30 | 46,41 | 46,41 | 400 | | 2002-02-12 | 00:00:00 | 47,59 | 47,66 | 44,87 | 45,45 | 400 | | 2002-02-13 | 00:00:00 | 45,56 | 45,59 | 44,08 | 44,47 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
