(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-09 | 00:00:00 | 17,15 | 18,20 | 16,89 | 17,08 | 0 | | 2015-10-12 | 00:00:00 | 17,68 | 17,81 | 16,15 | 16,17 | 0 | | 2015-10-15 | 00:00:00 | 17,62 | 17,85 | 16,04 | 16,05 | 0 | | 2015-10-16 | 00:00:00 | 15,64 | 16,86 | 15,05 | 15,05 | 0 | | 2015-10-19 | 00:00:00 | 15,68 | 16,23 | 14,82 | 14,98 | 0 | | 2015-10-20 | 00:00:00 | 15,17 | 16,34 | 14,72 | 15,75 | 0 | | 2015-10-21 | 00:00:00 | 14,98 | 16,70 | 14,41 | 16,70 | 0 | | 2015-10-27 | 00:00:00 | 15,75 | 15,99 | 14,78 | 15,43 | 0 | | 2015-10-28 | 00:00:00 | 15,14 | 15,73 | 12,80 | 14,33 | 0 | | 2015-10-29 | 00:00:00 | 14,80 | 15,46 | 14,33 | 14,61 | 0 | | 2015-10-30 | 00:00:00 | 14,60 | 15,39 | 14,00 | 15,07 | 0 | | 2015-11-02 | 00:00:00 | 15,41 | 15,51 | 13,67 | 14,15 | 0 | | 2015-11-09 | 00:00:00 | 15,34 | 17,09 | 15,14 | 16,52 | 0 | | 2015-11-10 | 00:00:00 | 16,69 | 16,96 | 15,24 | 15,29 | 0 | | 2015-11-11 | 00:00:00 | 15,07 | 16,15 | 15,02 | 16,06 | 0 | | 2015-11-12 | 00:00:00 | 17,06 | 18,50 | 16,65 | 18,37 | 0 | | 2015-11-17 | 00:00:00 | 17,82 | 19,59 | 16,86 | 18,84 | 0 | | 2015-11-18 | 00:00:00 | 19,01 | 19,45 | 16,80 | 16,85 | 0 | | 2015-11-19 | 00:00:00 | 16,25 | 18,26 | 16,00 | 16,99 | 0 | | 2015-11-23 | 00:00:00 | 16,15 | 16,74 | 15,38 | 15,62 | 0 | | 2015-11-24 | 00:00:00 | 16,53 | 17,21 | 15,48 | 15,93 | 0 | | 2015-11-25 | 00:00:00 | 15,55 | 15,89 | 15,05 | 15,19 | 0 | | 2015-12-01 | 00:00:00 | 15,61 | 16,34 | 14,63 | 14,67 | 0 | | 2015-12-02 | 00:00:00 | 15,04 | 16,49 | 14,71 | 15,91 | 0 | | 2015-12-03 | 00:00:00 | 15,87 | 19,35 | 15,86 | 18,11 | 0 | | 2015-12-04 | 00:00:00 | 17,43 | 17,65 | 14,69 | 14,81 | 0 | | 2015-12-07 | 00:00:00 | 15,65 | 17,18 | 15,58 | 15,84 | 0 | | 2015-12-10 | 00:00:00 | 19,25 | 19,72 | 18,13 | 19,34 | 0 | | 2015-12-11 | 00:00:00 | 21,36 | 25,27 | 20,88 | 24,39 | 0 | | 2015-12-15 | 00:00:00 | 20,76 | 21,62 | 20,02 | 20,95 | 0 | | 2015-12-16 | 00:00:00 | 19,25 | 20,24 | 17,12 | 17,86 | 0 | | 2015-12-17 | 00:00:00 | 16,18 | 19,05 | 16,13 | 18,94 | 0 | | 2015-12-18 | 00:00:00 | 19,34 | 23,30 | 18,75 | 20,70 | 0 | | 2015-12-21 | 00:00:00 | 19,64 | 20,21 | 18,70 | 18,70 | 0 | | 2016-01-07 | 00:00:00 | 23,22 | 25,86 | 22,40 | 24,99 | 0 | | 2016-01-08 | 00:00:00 | 22,96 | 27,08 | 22,48 | 27,01 | 0 | | 2016-01-25 | 00:00:00 | 23,30 | 24,31 | 22,38 | 24,15 | 0 | | 2016-01-26 | 00:00:00 | 23,75 | 24,02 | 22,33 | 22,50 | 0 | | 2016-01-27 | 00:00:00 | 22,88 | 27,22 | 20,42 | 23,11 | 0 | | 2016-01-28 | 00:00:00 | 22,15 | 23,81 | 21,90 | 22,42 | 0 | | 2016-01-29 | 00:00:00 | 21,59 | 21,74 | 19,50 | 20,20 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
