(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 | | 2016-11-29 | 00:00:00 | 15,08 | 15,58 | 14,60 | 14,94 | 0 | | 2016-11-30 | 00:00:00 | 14,94 | 15,33 | 14,72 | 15,13 | 0 | | 2016-12-06 | 00:00:00 | 15,87 | 16,02 | 15,13 | 15,26 | 0 | | 2016-12-07 | 00:00:00 | 15,24 | 15,71 | 14,61 | 15,20 | 0 | | 2016-12-08 | 00:00:00 | 14,83 | 15,61 | 14,72 | 14,82 | 0 | | 2016-12-19 | 00:00:00 | 13,71 | 13,98 | 12,89 | 13,11 | 0 | | 2016-12-20 | 00:00:00 | 13,22 | 13,31 | 13,06 | 13,08 | 0 | | 2016-12-21 | 00:00:00 | 12,92 | 13,43 | 12,92 | 13,26 | 0 | | 2016-12-22 | 00:00:00 | 13,26 | 13,66 | 13,26 | 13,42 | 0 | | 2016-12-23 | 00:00:00 | 13,75 | 13,75 | 13,24 | 13,24 | 0 | | 2017-01-03 | 00:00:00 | 17,12 | 17,26 | 16,01 | 16,06 | 0 | | 2017-01-10 | 00:00:00 | 14,22 | 14,42 | 14,05 | 14,13 | 0 | | 2017-01-11 | 00:00:00 | 14,13 | 14,86 | 13,93 | 13,94 | 0 | | 2017-01-23 | 00:00:00 | 13,04 | 14,17 | 13,04 | 13,49 | 0 | | 2017-01-30 | 00:00:00 | 12,30 | 14,43 | 12,30 | 13,71 | 0 | | 2017-01-31 | 00:00:00 | 13,73 | 14,97 | 13,73 | 14,29 | 0 | | 2017-02-01 | 00:00:00 | 13,47 | 14,08 | 13,09 | 13,09 | 0 | | 2017-02-02 | 00:00:00 | 13,09 | 13,92 | 13,09 | 13,63 | 0 | | 2017-02-06 | 00:00:00 | 12,73 | 13,49 | 12,73 | 13,01 | 0 | | 2017-02-07 | 00:00:00 | 13,01 | 13,30 | 12,61 | 13,03 | 0 | | 2017-02-08 | 00:00:00 | 13,00 | 13,31 | 12,67 | 12,92 | 0 | | 2017-02-09 | 00:00:00 | 12,99 | 13,03 | 12,31 | 12,65 | 0 | | 2017-02-10 | 00:00:00 | 12,65 | 12,65 | 11,85 | 12,31 | 0 | | 2017-02-27 | 00:00:00 | 12,75 | 13,65 | 12,75 | 13,19 | 0 | | 2017-03-23 | 00:00:00 | 12,70 | 13,87 | 12,55 | 13,70 | 0 | | 2017-03-24 | 00:00:00 | 12,94 | 14,26 | 12,40 | 12,66 | 0 | | 2017-03-27 | 00:00:00 | 12,66 | 14,55 | 12,66 | 12,78 | 0 | | 2017-03-28 | 00:00:00 | 12,71 | 12,94 | 11,72 | 12,12 | 0 | | 2017-03-29 | 00:00:00 | 12,12 | 12,19 | 11,45 | 11,53 | 0 | | 2017-03-30 | 00:00:00 | 11,53 | 12,11 | 11,40 | 11,54 | 0 | | 2017-04-03 | 00:00:00 | 11,75 | 13,06 | 11,75 | 12,37 | 0 | | 2017-04-10 | 00:00:00 | 13,78 | 14,41 | 13,66 | 14,22 | 0 | | 2017-04-25 | 00:00:00 | 11,49 | 12,33 | 11,49 | 12,01 | 0 | | 2017-04-26 | 00:00:00 | 11,87 | 12,81 | 11,55 | 11,95 | 0 | | 2017-05-01 | 00:00:00 | 11,53 | 12,56 | 11,17 | 12,20 | 0 | | 2017-05-11 | 00:00:00 | 12,49 | 13,72 | 12,31 | 12,76 | 0 | | 2017-05-12 | 00:00:00 | 12,76 | 12,94 | 12,02 | 12,30 | 0 | | | << < 81 82 83 84 85 86 87 > >> |
|
