(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 | | 2016-05-25 | 00:00:00 | 14,19 | 14,33 | 13,64 | 13,90 | 0 | | 2016-05-31 | 00:00:00 | 13,94 | 15,00 | 13,45 | 14,19 | 0 | | 2016-06-01 | 00:00:00 | 14,45 | 15,25 | 14,18 | 14,20 | 0 | | 2016-06-02 | 00:00:00 | 14,42 | 14,92 | 13,62 | 13,63 | 0 | | 2016-06-03 | 00:00:00 | 13,78 | 14,66 | 12,90 | 13,47 | 0 | | 2016-06-07 | 00:00:00 | 12,77 | 14,05 | 12,72 | 14,05 | 0 | | 2016-06-08 | 00:00:00 | 13,84 | 14,27 | 13,70 | 14,08 | 0 | | 2016-06-13 | 00:00:00 | 18,24 | 21,01 | 17,89 | 20,97 | 0 | | 2016-06-14 | 00:00:00 | 21,28 | 22,16 | 20,27 | 20,50 | 0 | | 2016-06-15 | 00:00:00 | 20,25 | 20,45 | 18,63 | 20,14 | 0 | | 2016-06-16 | 00:00:00 | 20,80 | 22,89 | 19,24 | 19,37 | 0 | | 2016-06-17 | 00:00:00 | 19,42 | 20,03 | 18,71 | 19,41 | 0 | | 2016-06-21 | 00:00:00 | 17,67 | 18,96 | 16,91 | 18,48 | 0 | | 2016-06-22 | 00:00:00 | 18,26 | 21,22 | 17,83 | 21,17 | 0 | | 2016-06-27 | 00:00:00 | 24,38 | 26,72 | 22,93 | 23,85 | 0 | | 2016-07-05 | 00:00:00 | 16,05 | 16,62 | 15,49 | 15,58 | 0 | | 2016-07-06 | 00:00:00 | 15,87 | 17,04 | 14,96 | 14,96 | 0 | | 2016-07-07 | 00:00:00 | 14,80 | 15,98 | 14,33 | 14,76 | 0 | | 2016-07-08 | 00:00:00 | 14,64 | 14,75 | 13,19 | 13,20 | 0 | | 2016-07-11 | 00:00:00 | 13,25 | 13,67 | 13,00 | 13,54 | 0 | | 2016-07-12 | 00:00:00 | 12,93 | 13,93 | 12,75 | 13,55 | 0 | | 2016-07-13 | 00:00:00 | 13,32 | 13,79 | 12,92 | 13,04 | 0 | | 2016-07-19 | 00:00:00 | 12,53 | 12,83 | 11,94 | 11,97 | 0 | | 2016-07-20 | 00:00:00 | 11,94 | 11,97 | 11,40 | 11,77 | 0 | | 2016-07-21 | 00:00:00 | 11,80 | 13,06 | 11,69 | 12,74 | 0 | | 2016-07-22 | 00:00:00 | 12,80 | 12,88 | 11,97 | 12,02 | 0 | | 2016-07-25 | 00:00:00 | 12,64 | 13,72 | 12,39 | 12,87 | 0 | | 2016-07-26 | 00:00:00 | 12,88 | 13,50 | 12,80 | 13,05 | 0 | | 2016-07-27 | 00:00:00 | 12,61 | 13,74 | 12,50 | 12,83 | 0 | | 2016-07-28 | 00:00:00 | 12,51 | 13,52 | 12,36 | 12,72 | 0 | | 2016-07-29 | 00:00:00 | 12,85 | 12,90 | 11,77 | 11,87 | 0 | | 2016-08-01 | 00:00:00 | 11,89 | 12,98 | 11,86 | 12,44 | 0 | | 2016-08-02 | 00:00:00 | 12,39 | 14,24 | 12,35 | 13,37 | 0 | | 2016-08-03 | 00:00:00 | 13,53 | 13,91 | 12,73 | 12,86 | 0 | | 2016-08-04 | 00:00:00 | 12,73 | 12,98 | 11,79 | 12,42 | 0 | | 2016-08-05 | 00:00:00 | 12,08 | 12,26 | 11,18 | 11,39 | 0 | | 2016-08-16 | 00:00:00 | 12,04 | 12,78 | 11,87 | 12,64 | 0 | | 2016-08-17 | 00:00:00 | 12,57 | 13,71 | 12,14 | 12,19 | 0 | | 2016-08-23 | 00:00:00 | 12,15 | 12,44 | 11,72 | 12,38 | 0 | | 2016-08-24 | 00:00:00 | 12,70 | 14,01 | 12,30 | 13,45 | 0 | | 2016-08-25 | 00:00:00 | 13,62 | 14,09 | 13,29 | 13,63 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
