(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 | | 2002-04-12 | 00:00:00 | 44,17 | 44,27 | 42,45 | 42,81 | 400 | | 2002-04-15 | 00:00:00 | 42,10 | 42,73 | 41,09 | 41,87 | 400 | | 2002-04-16 | 00:00:00 | 40,78 | 41,33 | 39,05 | 39,43 | 400 | | 2002-04-17 | 00:00:00 | 39,70 | 40,14 | 38,53 | 39,29 | 400 | | 2002-04-18 | 00:00:00 | 39,41 | 40,86 | 38,82 | 39,34 | 400 | | 2002-04-19 | 00:00:00 | 39,54 | 40,17 | 38,51 | 39,35 | 400 | | 2002-04-22 | 00:00:00 | 39,65 | 40,91 | 38,55 | 39,06 | 400 | | 2002-04-23 | 00:00:00 | 39,44 | 39,97 | 37,71 | 39,93 | 400 | | 2002-04-24 | 00:00:00 | 41,09 | 41,16 | 39,36 | 40,18 | 400 | | 2002-04-25 | 00:00:00 | 41,39 | 42,51 | 39,87 | 40,17 | 400 | | 2002-04-26 | 00:00:00 | 40,81 | 43,20 | 40,33 | 42,24 | 400 | | 2002-04-29 | 00:00:00 | 42,14 | 45,12 | 41,77 | 45,12 | 400 | | 2002-04-30 | 00:00:00 | 44,70 | 45,59 | 42,70 | 43,76 | 400 | | 2002-05-01 | 00:00:00 | 43,78 | 45,56 | 42,95 | 43,91 | 400 | | 2002-05-02 | 00:00:00 | 43,89 | 45,03 | 43,11 | 44,52 | 400 | | 2002-05-03 | 00:00:00 | 45,37 | 47,20 | 45,37 | 46,26 | 400 | | 2002-05-06 | 00:00:00 | 46,80 | 49,15 | 45,98 | 49,12 | 400 | | 2002-05-07 | 00:00:00 | 49,85 | 50,99 | 49,73 | 50,12 | 400 | | 2002-05-08 | 00:00:00 | 48,81 | 49,16 | 45,81 | 45,81 | 400 | | 2002-05-09 | 00:00:00 | 47,80 | 48,66 | 47,01 | 48,08 | 400 | | 2002-05-10 | 00:00:00 | 49,36 | 51,15 | 49,36 | 50,73 | 400 | | 2002-05-13 | 00:00:00 | 48,99 | 49,30 | 46,12 | 46,12 | 400 | | 2002-05-14 | 00:00:00 | 45,59 | 46,61 | 44,01 | 44,34 | 400 | | 2002-05-15 | 00:00:00 | 45,29 | 46,13 | 43,29 | 45,40 | 400 | | 2002-05-16 | 00:00:00 | 44,86 | 45,42 | 44,20 | 44,52 | 400 | | 2002-05-17 | 00:00:00 | 44,48 | 45,43 | 42,94 | 42,94 | 400 | | 2002-05-20 | 00:00:00 | 42,74 | 43,95 | 42,41 | 42,88 | 400 | | 2002-05-21 | 00:00:00 | 42,63 | 44,96 | 42,63 | 44,65 | 400 | | 2002-05-22 | 00:00:00 | 45,08 | 45,24 | 44,29 | 44,70 | 400 | | 2002-05-23 | 00:00:00 | 44,95 | 45,74 | 42,75 | 43,20 | 400 | | 2002-05-24 | 00:00:00 | 44,86 | 45,18 | 42,86 | 42,86 | 400 | | 2002-05-28 | 00:00:00 | 45,30 | 46,48 | 44,45 | 45,11 | 400 | | 2002-05-29 | 00:00:00 | 45,95 | 46,77 | 45,54 | 45,70 | 400 | | 2002-05-30 | 00:00:00 | 47,57 | 47,66 | 45,04 | 46,62 | 400 | | 2002-05-31 | 00:00:00 | 46,97 | 47,03 | 45,10 | 45,89 | 400 | | 2002-06-03 | 00:00:00 | 46,05 | 48,48 | 45,85 | 47,65 | 400 | | 2002-06-04 | 00:00:00 | 48,66 | 50,12 | 47,91 | 49,66 | 400 | | 2002-06-05 | 00:00:00 | 49,04 | 49,89 | 47,97 | 48,02 | 400 | | 2002-06-06 | 00:00:00 | 49,49 | 50,83 | 49,37 | 49,76 | 400 | | 2002-06-07 | 00:00:00 | 53,18 | 53,46 | 51,73 | 52,24 | 400 | | 2002-06-10 | 00:00:00 | 52,94 | 53,09 | 51,46 | 52,57 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
