(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 | | 2016-01-29 | 00:00:00 | 21,59 | 21,74 | 19,50 | 20,20 | 0 | | 2016-02-02 | 00:00:00 | 21,34 | 22,42 | 21,06 | 21,98 | 0 | | 2016-02-03 | 00:00:00 | 21,49 | 27,70 | 21,42 | 21,65 | 0 | | 2016-02-17 | 00:00:00 | 23,40 | 24,16 | 21,83 | 22,31 | 0 | | 2016-02-18 | 00:00:00 | 22,16 | 22,53 | 21,29 | 21,64 | 0 | | 2016-02-19 | 00:00:00 | 22,39 | 23,44 | 20,52 | 20,53 | 0 | | 2016-02-23 | 00:00:00 | 19,75 | 21,16 | 19,54 | 20,98 | 0 | | 2016-02-24 | 00:00:00 | 22,28 | 22,87 | 20,26 | 20,72 | 0 | | 2016-03-01 | 00:00:00 | 19,84 | 20,17 | 17,66 | 17,70 | 0 | | 2016-03-02 | 00:00:00 | 17,98 | 18,41 | 16,78 | 17,09 | 0 | | 2016-03-07 | 00:00:00 | 17,98 | 18,04 | 16,87 | 17,35 | 0 | | 2016-03-08 | 00:00:00 | 18,38 | 18,89 | 17,82 | 18,67 | 0 | | 2016-03-09 | 00:00:00 | 18,56 | 19,11 | 18,31 | 18,34 | 0 | | 2016-03-10 | 00:00:00 | 18,17 | 19,59 | 17,06 | 18,05 | 0 | | 2016-03-11 | 00:00:00 | 17,09 | 17,27 | 16,28 | 16,50 | 0 | | 2016-03-14 | 00:00:00 | 17,01 | 17,67 | 16,69 | 16,92 | 0 | | 2016-03-15 | 00:00:00 | 17,60 | 17,85 | 16,84 | 16,84 | 0 | | 2016-03-16 | 00:00:00 | 15,96 | 16,33 | 14,89 | 14,99 | 0 | | 2016-03-17 | 00:00:00 | 15,34 | 15,38 | 13,82 | 14,44 | 0 | | 2016-03-18 | 00:00:00 | 14,05 | 14,36 | 13,75 | 14,02 | 0 | | 2016-03-24 | 00:00:00 | 16,30 | 16,44 | 14,71 | 14,74 | 0 | | 2016-03-28 | 00:00:00 | 15,65 | 16,04 | 14,89 | 15,24 | 0 | | 2016-03-29 | 00:00:00 | 15,74 | 15,89 | 13,79 | 13,82 | 0 | | 2016-03-30 | 00:00:00 | 13,69 | 13,89 | 13,06 | 13,56 | 0 | | 2016-03-31 | 00:00:00 | 13,73 | 14,28 | 13,49 | 13,95 | 0 | | 2016-04-01 | 00:00:00 | 15,23 | 15,28 | 13,00 | 13,10 | 0 | | 2016-04-04 | 00:00:00 | 13,88 | 14,24 | 13,66 | 14,12 | 0 | | 2016-04-05 | 00:00:00 | 15,39 | 15,72 | 14,93 | 15,42 | 0 | | 2016-04-11 | 00:00:00 | 15,34 | 16,26 | 14,83 | 16,26 | 0 | | 2016-04-14 | 00:00:00 | 13,90 | 14,12 | 13,38 | 13,72 | 0 | | 2016-04-15 | 00:00:00 | 13,77 | 14,19 | 13,58 | 13,62 | 0 | | 2016-04-26 | 00:00:00 | 14,01 | 14,43 | 13,66 | 13,96 | 0 | | 2016-04-27 | 00:00:00 | 14,15 | 14,95 | 13,50 | 13,77 | 0 | | 2016-04-28 | 00:00:00 | 14,53 | 15,61 | 13,30 | 15,22 | 0 | | 2016-04-29 | 00:00:00 | 15,21 | 17,09 | 14,91 | 15,70 | 0 | | 2016-05-02 | 00:00:00 | 16,33 | 16,50 | 14,48 | 14,68 | 0 | | 2016-05-09 | 00:00:00 | 15,20 | 15,39 | 14,17 | 14,57 | 0 | | 2016-05-13 | 00:00:00 | 15,15 | 15,47 | 13,97 | 15,04 | 0 | | 2016-05-23 | 00:00:00 | 16,33 | 16,47 | 15,40 | 15,82 | 0 | | 2016-05-24 | 00:00:00 | 16,03 | 16,06 | 14,36 | 14,42 | 0 | | 2016-05-25 | 00:00:00 | 14,19 | 14,33 | 13,64 | 13,90 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
