Advertisement
Dados Históricos
58.761
+0.08% +4.9 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 08, 2025 00:00 | 58.712 | 58.932 | 58.228 | 58.761 | +4.9 | +0.08% |
| Aug 07, 2025 00:00 | 58.268 | 59.041 | 57.992 | 58.707 | +43.9 | +0.75% |
| Aug 06, 2025 00:00 | 58.421 | 58.463 | 57.833 | 58.268 | -15.3 | -0.26% |
| Aug 05, 2025 00:00 | 57.802 | 58.518 | 57.743 | 58.42 | +61.8 | +1.06% |
| Aug 04, 2025 00:00 | 57.238 | 57.884 | 56.623 | 57.82 | +58.2 | +1.01% |
| Aug 03, 2025 00:00 | 57.212 | 57.256 | 57.147 | 57.237 | +2.5 | +0.04% |
| Aug 01, 2025 00:00 | 57.065 | 57.364 | 56.557 | 57.189 | +12.4 | +0.22% |
| Jul 31, 2025 00:00 | 57.63 | 57.735 | 56.238 | 57.064 | -56.6 | -0.99% |
| Jul 30, 2025 00:00 | 58.644 | 58.727 | 57.234 | 57.631 | -101.3 | -1.76% |
| Jul 29, 2025 00:00 | 58.547 | 58.823 | 58.307 | 58.654 | +10.7 | +0.18% |
| Jul 28, 2025 00:00 | 58.095 | 58.703 | 57.989 | 58.545 | +45.0 | +0.77% |
| Jul 27, 2025 00:00 | 57.97 | 58.117 | 57.904 | 58.1 | +13.0 | +0.22% |
| Jul 25, 2025 00:00 | 59.295 | 59.531 | 57.9 | 58.141 | -115.4 | -1.98% |
| Jul 24, 2025 00:00 | 59.513 | 59.564 | 58.57 | 59.295 | -21.8 | -0.37% |
| Jul 23, 2025 00:00 | 59.866 | 60.051 | 59.234 | 59.505 | -36.1 | -0.61% |
| Jul 22, 2025 00:00 | 59.687 | 60.053 | 59.317 | 59.873 | +18.6 | +0.31% |
| Jul 21, 2025 00:00 | 58.661 | 59.834 | 58.51 | 59.693 | +103.2 | +1.73% |
| Jul 20, 2025 00:00 | 58.442 | 58.67 | 58.43 | 58.664 | +22.2 | +0.38% |
| Jul 18, 2025 00:00 | 58.656 | 58.995 | 58.39 | 58.56 | -9.6 | -0.16% |
| Jul 17, 2025 00:00 | 58 | 58.817 | 57.96 | 58.655 | +65.5 | +1.12% |
| Jul 16, 2025 00:00 | 57.835 | 58.411 | 57.696 | 58.061 | +22.6 | +0.39% |
| Jul 15, 2025 00:00 | 58.157 | 58.53 | 57.703 | 57.864 | -29.3 | -0.51% |
| Jul 14, 2025 00:00 | 58.597 | 59.581 | 58.09 | 58.476 | -12.1 | -0.21% |
| Jul 13, 2025 00:00 | 58.598 | 58.708 | 58.456 | 58.556 | -4.2 | -0.07% |
| Jul 11, 2025 00:00 | 56.141 | 58.561 | 56.141 | 58.401 | +226.0 | +3.87% |
| Jul 10, 2025 00:00 | 55.61 | 56.349 | 55.45 | 56.275 | +66.5 | +1.18% |
| Jul 09, 2025 00:00 | 56.015 | 56.234 | 55.485 | 55.701 | -31.4 | -0.56% |
| Jul 08, 2025 00:00 | 56.607 | 56.695 | 55.602 | 56.284 | -32.3 | -0.57% |
| Jul 07, 2025 00:00 | 56.355 | 56.799 | 55.622 | 56.646 | +29.1 | +0.51% |
| Jul 06, 2025 00:00 | 56.356 | 56.8 | 56.356 | 56.471 | +11.5 | +0.20% |
| Jul 04, 2025 00:00 | 55.941 | 56.409 | 55.763 | 56.34 | +39.9 | +0.71% |
| Jul 03, 2025 00:00 | 55.315 | 56.343 | 55.224 | 55.94 | +62.5 | +1.12% |
| Jul 02, 2025 00:00 | 54.844 | 55.586 | 54.599 | 55.312 | +46.8 | +0.85% |
| Jul 01, 2025 00:00 | 54.965 | 55.596 | 54.523 | 54.849 | -11.6 | -0.21% |
| Jun 30, 2025 00:00 | 54.741 | 55.41 | 54.644 | 54.967 | +22.6 | +0.41% |
| Jun 29, 2025 00:00 | 55.029 | 55.186 | 54.222 | 54.744 | -28.5 | -0.52% |
| Jun 27, 2025 00:00 | 55.994 | 56.032 | 54.679 | 55.11 | -88.4 | -1.60% |
| Jun 26, 2025 00:00 | 55.715 | 56.279 | 55.438 | 55.951 | +23.6 | +0.42% |
| Jun 25, 2025 00:00 | 55.332 | 55.786 | 54.921 | 55.716 | +38.4 | +0.69% |
| Jun 24, 2025 00:00 | 55.413 | 55.743 | 54.356 | 55.334 | -7.9 | -0.14% |
| Jun 23, 2025 00:00 | 55.968 | 56.792 | 55.016 | 55.413 | -55.5 | -1.00% |
| Jun 22, 2025 00:00 | 56.07 | 56.147 | 55.758 | 55.962 | -10.8 | -0.19% |
| Jun 20, 2025 00:00 | 56.109 | 56.134 | 54.753 | 55.852 | -25.7 | -0.46% |
| Jun 19, 2025 00:00 | 56.445 | 56.751 | 55.943 | 56.108 | -33.7 | -0.60% |
| Jun 18, 2025 00:00 | 57.28 | 57.415 | 56.218 | 56.47 | -81.0 | -1.43% |
| Jun 17, 2025 00:00 | 55.776 | 57.407 | 55.341 | 57.273 | +149.7 | +2.61% |
| Jun 16, 2025 00:00 | 55.9 | 56.229 | 55.31 | 55.769 | -13.1 | -0.23% |
| Jun 15, 2025 00:00 | 55.956 | 56.128 | 55.648 | 55.901 | -5.5 | -0.10% |
| Jun 13, 2025 00:00 | 55.745 | 56.455 | 55.509 | 55.944 | +19.9 | +0.36% |
| Jun 12, 2025 00:00 | 55.853 | 56.066 | 54.718 | 55.745 | -10.8 | -0.19% |
| Jun 11, 2025 00:00 | 56.027 | 56.304 | 55.276 | 55.849 | -17.8 | -0.32% |
| Jun 10, 2025 00:00 | 56.461 | 56.483 | 55.65 | 56.025 | -43.6 | -0.78% |
| Jun 09, 2025 00:00 | 55.463 | 56.522 | 55.142 | 56.462 | +99.9 | +1.77% |
| Jun 08, 2025 00:00 | 55.413 | 55.554 | 55.347 | 55.462 | +4.9 | +0.09% |
| Jun 06, 2025 00:00 | 54.859 | 55.926 | 54.794 | 55.393 | +53.4 | +0.96% |
| Jun 05, 2025 00:00 | 53.162 | 55.332 | 53.001 | 54.86 | +169.8 | +3.10% |
| Jun 04, 2025 00:00 | 53.492 | 53.595 | 52.741 | 53.161 | -33.1 | -0.62% |
| Jun 03, 2025 00:00 | 53.433 | 53.522 | 52.492 | 53.495 | +6.2 | +0.12% |
| Jun 02, 2025 00:00 | 51.327 | 53.542 | 51.038 | 53.436 | +210.9 | +3.95% |
| Jun 01, 2025 00:00 | 51.295 | 51.418 | 51.272 | 51.328 | +3.3 | +0.06% |
| May 30, 2025 00:00 | 51.611 | 51.817 | 50.968 | 51.205 | -40.6 | -0.79% |
| May 29, 2025 00:00 | 51.183 | 51.977 | 51.138 | 51.607 | +42.4 | +0.82% |
| May 28, 2025 00:00 | 51.591 | 51.871 | 50.971 | 51.183 | -40.8 | -0.80% |
| May 27, 2025 00:00 | 51.555 | 51.641 | 50.777 | 51.588 | +3.3 | +0.06% |
| May 26, 2025 00:00 | 51.413 | 51.657 | 51.083 | 51.557 | +14.4 | +0.28% |
| May 25, 2025 00:00 | 51.479 | 51.578 | 51.38 | 51.411 | -6.8 | -0.13% |
| May 23, 2025 00:00 | 51.556 | 51.656 | 51.089 | 51.576 | +2.0 | +0.04% |
| May 22, 2025 00:00 | 52.0 | 52.251 | 50.739 | 51.555 | -44.5 | -0.86% |
| May 21, 2025 00:00 | 51.498 | 52.181 | 51.162 | 52.0 | +50.2 | +0.97% |
| May 20, 2025 00:00 | 50.136 | 51.611 | 49.898 | 51.502 | +136.6 | +2.65% |
| May 19, 2025 00:00 | 50.641 | 50.797 | 49.971 | 50.128 | -51.3 | -1.02% |
| May 18, 2025 00:00 | 50.365 | 50.717 | 50.365 | 50.648 | +28.3 | +0.56% |
| May 16, 2025 00:00 | 50.951 | 50.994 | 49.717 | 50.335 | -61.6 | -1.22% |
| May 15, 2025 00:00 | 50.119 | 51.035 | 49.305 | 50.951 | +83.2 | +1.63% |
| May 14, 2025 00:00 | 50.902 | 50.909 | 49.71 | 50.122 | -78.0 | -1.56% |
| May 13, 2025 00:00 | 51.113 | 51.825 | 50.677 | 50.905 | -20.8 | -0.41% |
| May 12, 2025 00:00 | 50.867 | 51.28 | 49.8 | 51.12 | +25.3 | +0.49% |
| May 11, 2025 00:00 | 50.607 | 50.878 | 50.521 | 50.875 | +26.8 | +0.53% |
| May 09, 2025 00:00 | 50.731 | 51.159 | 50.543 | 51.13 | +39.9 | +0.78% |
| May 08, 2025 00:00 | 50.471 | 51.006 | 50.276 | 50.731 | +26.0 | +0.51% |
| May 07, 2025 00:00 | 50.969 | 51.08 | 50.183 | 50.474 | -49.5 | -0.98% |
| May 06, 2025 00:00 | 50.312 | 51.354 | 50.294 | 50.979 | +66.7 | +1.31% |
| May 05, 2025 00:00 | 49.746 | 50.34 | 49.497 | 50.316 | +57.0 | +1.13% |
| May 04, 2025 00:00 | 49.642 | 49.758 | 49.616 | 49.748 | +10.6 | +0.21% |
| May 02, 2025 00:00 | 50.787 | 51.014 | 49.549 | 49.699 | -108.8 | -2.19% |
| May 01, 2025 00:00 | 50.854 | 50.956 | 49.555 | 50.791 | -6.3 | -0.12% |
| Apr 30, 2025 00:00 | 51.563 | 51.817 | 50.337 | 50.854 | -70.9 | -1.39% |
| Apr 29, 2025 00:00 | 51.541 | 52.347 | 51.252 | 51.557 | +1.6 | +0.03% |
| Apr 28, 2025 00:00 | 51.535 | 51.778 | 51.161 | 51.509 | -2.6 | -0.05% |
| Apr 27, 2025 00:00 | 51.684 | 51.758 | 51.508 | 51.531 | -15.3 | -0.30% |
| Apr 25, 2025 00:00 | 52.505 | 52.59 | 51.353 | 51.417 | -108.8 | -2.12% |
| Apr 24, 2025 00:00 | 52.824 | 52.931 | 51.98 | 52.506 | -31.8 | -0.61% |
| Apr 23, 2025 00:00 | 50.992 | 52.978 | 50.906 | 52.823 | +183.1 | +3.47% |
| Apr 22, 2025 00:00 | 50.955 | 51.754 | 50.255 | 50.991 | +3.6 | +0.07% |
| Apr 21, 2025 00:00 | 50.943 | 51.465 | 50.715 | 50.961 | +1.8 | +0.04% |
| Apr 20, 2025 00:00 | 50.993 | 51.082 | 50.778 | 50.943 | -5.0 | -0.10% |
| Apr 17, 2025 00:00 | 51.533 | 51.768 | 50.351 | 50.903 | -63.0 | -1.24% |
| Apr 16, 2025 00:00 | 51.105 | 52.138 | 50.911 | 51.531 | +42.6 | +0.83% |
| Apr 15, 2025 00:00 | 51.109 | 51.123 | 50.378 | 51.1 | -0.9 | -0.02% |
| Apr 14, 2025 00:00 | 50.909 | 51.344 | 50.479 | 51.11 | +20.1 | +0.39% |
Análise XAGAUD
Moeda XAGAUD - Gráfico e desempenho da moeda XAGAUD em tempo real.
Volatilidade XAGAUD - Análise XAGAUD da volatilidade da moeda em tempo real.
Correlação XAGAUD - Análise XAGAUD da correlação entre moedas em tempo real.
Indicadores XAGAUD - Indicadores em tempo real XAGAUD.
Padrões XAGAUD - Padrões de preço em tempo real XAGAUD.
