(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 | | 2002-02-13 | 00:00:00 | 45,56 | 45,59 | 44,08 | 44,47 | 400 | | 2002-02-14 | 00:00:00 | 44,60 | 45,04 | 42,14 | 42,22 | 400 | | 2002-02-15 | 00:00:00 | 43,83 | 45,57 | 43,37 | 44,99 | 400 | | 2002-02-19 | 00:00:00 | 46,69 | 47,58 | 46,01 | 47,23 | 400 | | 2002-02-20 | 00:00:00 | 47,17 | 48,09 | 46,30 | 46,70 | 400 | | 2002-02-21 | 00:00:00 | 46,67 | 48,73 | 45,72 | 48,08 | 400 | | 2002-02-22 | 00:00:00 | 49,60 | 50,21 | 47,90 | 48,57 | 400 | | 2002-02-25 | 00:00:00 | 47,09 | 48,08 | 44,07 | 44,07 | 400 | | 2002-02-26 | 00:00:00 | 45,23 | 46,41 | 43,97 | 44,77 | 400 | | 2002-02-27 | 00:00:00 | 45,27 | 47,05 | 44,05 | 45,76 | 400 | | 2002-02-28 | 00:00:00 | 46,39 | 47,04 | 44,81 | 46,19 | 400 | | 2002-03-01 | 00:00:00 | 45,76 | 47,42 | 41,94 | 41,94 | 400 | | 2002-03-04 | 00:00:00 | 43,44 | 43,91 | 40,69 | 40,79 | 400 | | 2002-03-05 | 00:00:00 | 42,33 | 42,81 | 40,76 | 42,28 | 400 | | 2002-03-06 | 00:00:00 | 44,41 | 44,46 | 42,54 | 42,73 | 400 | | 2002-03-07 | 00:00:00 | 43,56 | 44,77 | 43,21 | 43,76 | 400 | | 2002-03-08 | 00:00:00 | 43,32 | 43,34 | 41,44 | 41,62 | 400 | | 2002-03-11 | 00:00:00 | 42,99 | 43,70 | 41,67 | 42,05 | 400 | | 2002-03-12 | 00:00:00 | 43,97 | 44,48 | 42,71 | 43,01 | 400 | | 2002-03-13 | 00:00:00 | 43,10 | 44,17 | 42,55 | 43,26 | 400 | | 2002-03-14 | 00:00:00 | 43,53 | 44,15 | 42,13 | 42,33 | 400 | | 2002-03-15 | 00:00:00 | 42,21 | 42,65 | 40,26 | 40,26 | 400 | | 2002-03-18 | 00:00:00 | 39,59 | 39,85 | 38,21 | 38,75 | 400 | | 2002-03-19 | 00:00:00 | 39,80 | 40,01 | 37,77 | 38,99 | 400 | | 2002-03-20 | 00:00:00 | 38,89 | 39,98 | 37,20 | 38,16 | 400 | | 2002-03-21 | 00:00:00 | 38,52 | 39,38 | 36,60 | 36,98 | 400 | | 2002-03-22 | 00:00:00 | 37,85 | 38,39 | 37,06 | 37,56 | 400 | | 2002-03-25 | 00:00:00 | 36,92 | 39,69 | 36,62 | 39,18 | 400 | | 2002-03-26 | 00:00:00 | 39,13 | 39,57 | 37,64 | 37,68 | 400 | | 2002-03-27 | 00:00:00 | 39,11 | 39,66 | 36,75 | 37,16 | 400 | | 2002-03-28 | 00:00:00 | 37,04 | 37,37 | 36,21 | 36,28 | 400 | | 2002-04-01 | 00:00:00 | 38,69 | 39,60 | 36,45 | 36,45 | 400 | | 2002-04-02 | 00:00:00 | 38,37 | 39,54 | 38,23 | 39,32 | 400 | | 2002-04-03 | 00:00:00 | 40,11 | 41,39 | 39,86 | 41,03 | 400 | | 2002-04-04 | 00:00:00 | 42,00 | 42,09 | 40,17 | 40,22 | 400 | | 2002-04-05 | 00:00:00 | 40,80 | 41,81 | 40,48 | 40,82 | 400 | | 2002-04-08 | 00:00:00 | 42,61 | 42,99 | 40,28 | 40,28 | 400 | | 2002-04-09 | 00:00:00 | 41,28 | 42,46 | 41,05 | 42,46 | 400 | | 2002-04-10 | 00:00:00 | 43,20 | 43,36 | 41,84 | 42,07 | 400 | | 2002-04-11 | 00:00:00 | 42,69 | 43,78 | 42,54 | 43,67 | 400 | | 2002-04-12 | 00:00:00 | 44,17 | 44,27 | 42,45 | 42,81 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
