Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas VXUS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 60,9664 | 0,10 | 0,17% | 61,1141 | 61,1849 | 60,9256 | 0 |
| 09 Mai 2024 | 60,8617 | 0,37 | 0,62% | 60,4712 | 60,8746 | 60,4509 | 0 |
| 08 Mai 2024 | 60,4889 | -0,08 | -0,13% | 60,27 | 60,4979 | 60,2122 | 0 |
| 07 Mai 2024 | 60,5688 | -0,06 | -0,10% | 60,6523 | 60,7239 | 60,493 | 0 |
| 06 Mai 2024 | 60,6287 | 0,36 | 0,60% | 60,4472 | 60,6483 | 60,4373 | 0 |
| 03 Mai 2024 | 60,2656 | 0,47 | 0,78% | 60,298 | 60,3506 | 59,951 | 0 |
| 02 Mai 2024 | 59,7968 | 0,90 | 1,52% | 59,4435 | 59,8894 | 59,2241 | 0 |
| 01 Mai 2024 | 58,9016 | 0,10 | 0,18% | 58,7902 | 59,3485 | 58,5942 | 0 |
| 30 Abr 2024 | 58,7982 | -0,75 | -1,27% | 59,3631 | 59,4721 | 58,7842 | 0 |
| 29 Abr 2024 | 59,553 | 0,44 | 0,74% | 59,4876 | 59,6407 | 59,3589 | 0 |
| 26 Abr 2024 | 59,117 | 0,23 | 0,40% | 59,0103 | 59,2167 | 58,972 | 0 |
| 25 Abr 2024 | 58,8839 | -0,02 | -0,04% | 58,2606 | 58,9119 | 58,1274 | 0 |
| 24 Abr 2024 | 58,9085 | -0,07 | -0,11% | 59,0185 | 59,1123 | 58,7284 | 0 |
| 23 Abr 2024 | 58,9761 | 0,53 | 0,91% | 58,5685 | 59,021 | 58,5202 | 0 |
| 22 Abr 2024 | 58,4463 | 0,67 | 1,16% | 58,1364 | 58,6028 | 58,0067 | 0 |
| 19 Abr 2024 | 57,7747 | -0,04 | -0,07% | 57,8217 | 57,9699 | 57,6477 | 0 |
| 18 Abr 2024 | 57,8155 | 0,01 | 0,02% | 58,026 | 58,1721 | 57,7345 | 0 |
| 17 Abr 2024 | 57,8059 | -0,06 | -0,11% | 58,1172 | 58,1579 | 57,5776 | 0 |
| 16 Abr 2024 | 57,8668 | -0,63 | -1,07% | 57,9463 | 58,089 | 57,6602 | 0 |
| 15 Abr 2024 | 58,4937 | -0,22 | -0,38% | 59,3393 | 59,3409 | 58,4331 | 0 |
| 12 Abr 2024 | 58,7167 | -1,03 | -1,72% | 59,1919 | 59,3378 | 58,6516 | 0 |
| 11 Abr 2024 | 59,7441 | 0,15 | 0,25% | 59,8275 | 59,8377 | 59,1968 | 0 |
| 10 Abr 2024 | 59,5949 | -0,79 | -1,31% | 59,4951 | 59,8658 | 59,447 | 0 |
| 09 Abr 2024 | 60,385 | 0,13 | 0,21% | 60,5135 | 60,6457 | 60,0945 | 0 |
| 08 Abr 2024 | 60,2572 | 0,28 | 0,47% | 60,2244 | 60,3482 | 60,1575 | 0 |
| 05 Abr 2024 | 59,9752 | 0,25 | 0,42% | 59,5718 | 60,0616 | 59,5699 | 0 |
| 04 Abr 2024 | 59,7273 | -0,44 | -0,74% | 60,4812 | 60,5792 | 59,6994 | 0 |
| 03 Abr 2024 | 60,1697 | 0,29 | 0,48% | 59,7183 | 60,2529 | 59,6952 | 0 |
| 02 Abr 2024 | 59,8814 | -0,14 | -0,24% | 59,8243 | 59,9091 | 59,7309 | 0 |
| 01 Abr 2024 | 60,0254 | -0,20 | -0,33% | 60,0778 | 60,2332 | 59,9156 | 0 |
| 28 Mar 2024 | 60,2232 | -0,03 | -0,04% | 60,165 | 60,3188 | 60,1321 | 0 |
| 27 Mar 2024 | 60,2498 | 0,35 | 0,58% | 59,9108 | 60,2614 | 59,8173 | 0 |
| 26 Mar 2024 | 59,9016 | 0,03 | 0,05% | 60,0935 | 60,1015 | 59,8901 | 0 |
| 25 Mar 2024 | 59,8689 | -0,08 | -0,13% | 59,824 | 60,0336 | 59,7995 | 0 |
| 22 Mar 2024 | 59,9449 | -0,23 | -0,38% | 60,0557 | 60,1235 | 59,9117 | 0 |
| 21 Mar 2024 | 60,1709 | 0,04 | 0,07% | 60,337 | 60,4041 | 60,163 | 0 |
| 20 Mar 2024 | 60,1304 | 0,63 | 1,06% | 59,458 | 60,1516 | 59,4364 | 0 |
| 19 Mar 2024 | 59,4979 | 0,01 | 0,01% | 59,3267 | 59,5983 | 59,269 | 0 |
| 18 Mar 2024 | 59,4925 | -0,02 | -0,03% | 59,7175 | 59,7482 | 59,4586 | 0 |
| 15 Mar 2024 | 59,5095 | -0,25 | -0,42% | 59,7003 | 59,7114 | 59,373 | 0 |
| 14 Mar 2024 | 59,7583 | -0,40 | -0,66% | 60,241 | 60,2695 | 59,5641 | 0 |
| 13 Mar 2024 | 60,1569 | -0,08 | -0,14% | 60,0876 | 60,2582 | 60,0772 | 0 |
| 12 Mar 2024 | 60,2395 | 0,48 | 0,80% | 59,9067 | 60,2614 | 59,7317 | 0 |
| 11 Mar 2024 | 59,7637 | -0,20 | -0,34% | 59,7081 | 59,7835 | 59,5425 | 0 |
| 08 Mar 2024 | 59,9652 | -0,13 | -0,21% | 60,3111 | 60,4083 | 59,8707 | 0 |
| 07 Mar 2024 | 60,0902 | 0,54 | 0,90% | 59,8079 | 60,157 | 59,7993 | 0 |
| 06 Mar 2024 | 59,5527 | 0,74 | 1,26% | 59,4884 | 59,7259 | 59,4275 | 0 |
| 05 Mar 2024 | 58,8117 | -0,27 | -0,45% | 58,9388 | 59,1574 | 58,6996 | 0 |
| 04 Mar 2024 | 59,0782 | -0,18 | -0,30% | 59,0319 | 59,173 | 59,0088 | 0 |
| 01 Mar 2024 | 59,2579 | 0,72 | 1,22% | 58,8856 | 59,3061 | 58,739 | 0 |
| 29 Fev 2024 | 58,5425 | 0,15 | 0,26% | 58,795 | 58,8112 | 58,3811 | 0 |
| 28 Fev 2024 | 58,3912 | -0,46 | -0,79% | 58,4194 | 58,5062 | 58,3588 | 0 |
| 27 Fev 2024 | 58,855 | 0,11 | 0,20% | 58,7539 | 58,9033 | 58,7422 | 0 |
| 26 Fev 2024 | 58,7404 | -0,11 | -0,18% | 58,8051 | 58,8546 | 58,6633 | 0 |
| 23 Fev 2024 | 58,8475 | 0,05 | 0,08% | 58,8776 | 58,9489 | 58,7667 | 0 |
| 22 Fev 2024 | 58,7976 | 0,48 | 0,83% | 58,6875 | 58,8479 | 58,6021 | 0 |
| 21 Fev 2024 | 58,3127 | 0,18 | 0,31% | 58,1356 | 58,3259 | 58,0495 | 0 |
| 20 Fev 2024 | 58,1339 | 0,16 | 0,28% | 58,2895 | 58,3692 | 58,0393 | 0 |
| 16 Fev 2024 | 57,97 | 0,06 | 0,10% | 57,9187 | 58,2229 | 57,8765 | 0 |
| 15 Fev 2024 | 57,9102 | 0,61 | 1,06% | 57,5196 | 57,917 | 57,5091 | 0 |
| 14 Fev 2024 | 57,30 | 0,60 | 1,06% | 57,0117 | 57,3069 | 56,9812 | 0 |
| 13 Fev 2024 | 56,6987 | -0,94 | -1,63% | 56,9663 | 57,0719 | 56,5183 | 0 |
| 12 Fev 2024 | 57,6376 | 0,18 | 0,32% | 57,3924 | 57,7973 | 57,3796 | 0 |
