(Login BolsaPT & Canal Forex) |
|
 CBOE Volatility Index - [Ticker: ^VIX] |     | | Última Trade | 9,890 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,290 (-2.85%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,790 | PER | 0,00% | | Máximo | 10,490 | Pagamento Dividendo | | | Mínimo | 9,740 | Data Ex-Dividendo | | | Fecho Anterior | 10,180 | 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 ^VIX de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-18 | 00:00:00 | 13,08 | 13,22 | 12,55 | 12,73 | 0 | | 2015-05-22 | 00:00:00 | 12,37 | 12,37 | 11,82 | 12,13 | 0 | | 2015-05-27 | 00:00:00 | 14,16 | 14,41 | 13,05 | 13,27 | 0 | | 2015-05-28 | 00:00:00 | 13,49 | 13,99 | 13,31 | 13,31 | 0 | | 2015-06-23 | 00:00:00 | 12,50 | 12,68 | 11,93 | 12,11 | 0 | | 2015-06-24 | 00:00:00 | 12,57 | 13,33 | 12,01 | 13,26 | 0 | | 2015-06-29 | 00:00:00 | 16,70 | 19,50 | 15,82 | 18,85 | 0 | | 2015-07-20 | 00:00:00 | 12,25 | 12,37 | 11,71 | 12,25 | 0 | | 2015-07-27 | 00:00:00 | 15,60 | 16,27 | 15,03 | 15,60 | 0 | | 2015-07-28 | 00:00:00 | 14,87 | 15,62 | 13,32 | 13,44 | 0 | | 2015-08-03 | 00:00:00 | 12,85 | 13,55 | 12,32 | 12,56 | 0 | | 2015-08-06 | 00:00:00 | 12,20 | 14,25 | 12,16 | 13,77 | 0 | | 2015-08-07 | 00:00:00 | 13,57 | 14,58 | 13,29 | 13,39 | 0 | | 2015-08-17 | 00:00:00 | 14,32 | 14,52 | 13,01 | 13,02 | 0 | | 2015-08-18 | 00:00:00 | 13,41 | 13,94 | 13,17 | 13,79 | 0 | | 2015-08-19 | 00:00:00 | 14,84 | 15,96 | 13,73 | 15,25 | 0 | | 2015-08-20 | 00:00:00 | 16,55 | 19,24 | 16,13 | 19,14 | 0 | | 2015-08-25 | 00:00:00 | 31,13 | 38,06 | 28,08 | 36,02 | 0 | | 2015-08-26 | 00:00:00 | 31,13 | 35,62 | 28,67 | 30,32 | 0 | | 2015-09-01 | 00:00:00 | 31,91 | 33,82 | 29,91 | 31,40 | 0 | | 2015-09-02 | 00:00:00 | 29,14 | 30,45 | 24,77 | 26,09 | 0 | | 2015-09-03 | 00:00:00 | 25,21 | 26,31 | 23,45 | 25,61 | 0 | | 2015-09-04 | 00:00:00 | 27,43 | 29,47 | 25,68 | 27,80 | 0 | | 2015-09-08 | 00:00:00 | 25,05 | 26,25 | 24,13 | 24,90 | 0 | | 2015-09-15 | 00:00:00 | 23,28 | 23,77 | 22,13 | 22,54 | 0 | | 2015-09-16 | 00:00:00 | 22,57 | 22,94 | 21,09 | 21,35 | 0 | | 2015-09-21 | 00:00:00 | 21,97 | 22,48 | 20,05 | 20,14 | 0 | | 2015-09-22 | 00:00:00 | 22,97 | 26,29 | 22,25 | 22,44 | 0 | | 2015-09-23 | 00:00:00 | 22,09 | 23,20 | 21,14 | 22,13 | 0 | | 2015-09-24 | 00:00:00 | 23,53 | 25,30 | 21,81 | 23,47 | 0 | | 2015-09-25 | 00:00:00 | 21,12 | 24,29 | 20,81 | 23,62 | 0 | | 2015-09-28 | 00:00:00 | 25,02 | 28,33 | 24,94 | 27,63 | 0 | | 2015-09-29 | 00:00:00 | 26,57 | 28,20 | 25,76 | 26,83 | 0 | | 2015-09-30 | 00:00:00 | 24,64 | 25,88 | 23,25 | 24,50 | 0 | | 2015-10-01 | 00:00:00 | 23,14 | 25,23 | 22,55 | 22,55 | 0 | | 2015-10-02 | 00:00:00 | 23,99 | 24,47 | 20,35 | 20,94 | 0 | | 2015-10-05 | 00:00:00 | 20,31 | 20,42 | 19,14 | 19,54 | 0 | | 2015-10-06 | 00:00:00 | 19,54 | 20,32 | 18,82 | 19,40 | 0 | | 2015-10-07 | 00:00:00 | 18,96 | 19,73 | 18,33 | 18,40 | 0 | | 2015-10-08 | 00:00:00 | 18,62 | 19,02 | 16,34 | 17,42 | 0 | | 2015-10-09 | 00:00:00 | 17,15 | 18,20 | 16,89 | 17,08 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
