FVIX(FVIX)Hoje
$24.67
FVIX Histórico de preços
(FVIX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $24.40582 | $24.95 | $24.38 | $24.58933 | $344.8382 |
2025-09-10 | $24.33592 | $24.55 | $24.32 | $24.40582 | $1,226.810 |
2025-09-09 | $24.19286 | $24.8 | $23.97 | $24.34734 | $1,315.090 |
2025-09-08 | $24.26404 | $24.34 | $23.91 | $24.31989 | $1,251.894 |
2025-09-07 | $24.27205 | $24.32 | $24.11 | $24.26346 | $1,461.929 |
2025-09-06 | $24.07517 | $24.47 | $23.93 | $24.26626 | $1,311.583 |
2025-09-05 | $25.14142 | $25.34815 | $23.68804 | $24.07517 | $5,845.652 |
2025-09-04 | $25.32279 | $26.36 | $25.02 | $25.14142 | $2,715.244 |
2025-09-03 | $25.18049 | $26.02 | $25.13 | $25.32279 | $3,564.995 |
2025-09-02 | $25.59707 | $25.82 | $24.93 | $25.16725 | $4,478.246 |
2025-09-01 | $27.83704 | $27.78 | $25.56 | $25.59054 | $7,802.061 |
2025-08-31 | $25.39280 | $28.11 | $25.12 | $27.87790 | $18,496.49 |
2025-08-30 | $25.67132 | $25.48 | $24.86 | $25.41727 | $922.5659 |
2025-08-29 | $26.00663 | $27.54 | $25.27 | $25.32933 | $7,251.154 |
2025-08-28 | $24.60199 | $26.54 | $24.36 | $25.93289 | $1,559.913 |
2025-08-27 | $24.00259 | $24.69 | $24.03 | $24.60199 | $1,250.967 |
2025-08-26 | $24.65798 | $25.12 | $23.33 | $23.98182 | $3,787.508 |
2025-08-25 | $25.47758 | $25.92 | $24.61 | $24.65798 | $1,213.570 |
2025-08-24 | $25.45412 | $25.78 | $25.32 | $25.47758 | $1,045.145 |
2025-08-23 | $24.66605 | $26.07 | $25.09 | $25.42761 | $4,103.922 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
FVIX(FVIX)
