Dados Históricos
8.8542
+0.69% +6.1 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2025 00:00 | 8.793 | 8.874 | 8.78 | 8.8542 | +6.1 | +0.69% |
| Nov 06, 2025 00:00 | 8.84 | 8.859 | 8.765 | 8.794 | -4.6 | -0.52% |
| Nov 05, 2025 00:00 | 8.749 | 8.862 | 8.694 | 8.837 | +8.8 | +1.00% |
| Nov 04, 2025 00:00 | 8.892 | 8.901 | 8.7378 | 8.755 | -13.7 | -1.56% |
| Nov 03, 2025 00:00 | 8.884 | 8.915 | 8.863 | 8.893 | +0.9 | +0.10% |
| Nov 02, 2025 00:00 | 8.86 | 8.892 | 8.858 | 8.885 | +2.5 | +0.28% |
| Oct 31, 2025 00:00 | 8.89 | 8.918 | 8.845 | 8.8796 | -1.0 | -0.12% |
| Oct 30, 2025 00:00 | 8.878 | 8.94 | 8.844 | 8.893 | +1.5 | +0.17% |
| Oct 29, 2025 00:00 | 8.833 | 8.912 | 8.823 | 8.878 | +4.5 | +0.51% |
| Oct 28, 2025 00:00 | 8.857 | 8.871 | 8.773 | 8.831 | -2.6 | -0.29% |
| Oct 27, 2025 00:00 | 8.884 | 8.896 | 8.846 | 8.856 | -2.8 | -0.32% |
| Oct 26, 2025 00:00 | 8.8859 | 8.898 | 8.872 | 8.883 | -0.3 | -0.03% |
| Oct 24, 2025 00:00 | 8.785 | 8.867 | 8.759 | 8.852 | +6.7 | +0.76% |
| Oct 23, 2025 00:00 | 8.71 | 8.82 | 8.706 | 8.794 | +8.4 | +0.96% |
| Oct 22, 2025 00:00 | 8.72 | 8.74 | 8.669 | 8.709 | -1.1 | -0.13% |
| Oct 21, 2025 00:00 | 8.743 | 8.778 | 8.6869 | 8.721 | -2.2 | -0.25% |
| Oct 20, 2025 00:00 | 8.671 | 8.7523 | 8.66 | 8.746 | +7.5 | +0.86% |
| Oct 19, 2025 00:00 | 8.627 | 8.677 | 8.626 | 8.67 | +4.3 | +0.50% |
| Oct 17, 2025 00:00 | 8.648 | 8.67238401612915 | 8.559 | 8.6607 | +1.3 | +0.15% |
| Oct 16, 2025 00:00 | 8.686 | 8.7394 | 8.636 | 8.645 | -4.1 | -0.47% |
| Oct 15, 2025 00:00 | 8.713 | 8.754 | 8.672 | 8.688 | -2.5 | -0.29% |
| Oct 14, 2025 00:00 | 8.787 | 8.814 | 8.673 | 8.711 | -7.6 | -0.87% |
| Oct 13, 2025 00:00 | 8.723 | 8.813 | 8.721 | 8.79 | +6.7 | +0.76% |
| Oct 12, 2025 00:00 | 8.7272 | 8.738 | 8.69 | 8.725 | -0.2 | -0.03% |
| Oct 10, 2025 00:00 | 8.862 | 8.896 | 8.615 | 8.62 | -24.2 | -2.81% |
| Oct 09, 2025 00:00 | 8.888 | 8.941 | 8.852 | 8.887 | -0.1 | -0.01% |
| Oct 08, 2025 00:00 | 8.819 | 8.905 | 8.815 | 8.886 | +6.7 | +0.75% |
| Oct 07, 2025 00:00 | 8.749 | 8.82068093564962 | 8.724 | 8.814 | +6.5 | +0.74% |
| Oct 06, 2025 00:00 | 8.654 | 8.755 | 8.645 | 8.746 | +9.2 | +1.05% |
| Oct 05, 2025 00:00 | 8.6543 | 8.669732642854 | 8.616 | 8.653 | -0.1 | -0.02% |
| Oct 03, 2025 00:00 | 8.488 | 8.558 | 8.481 | 8.553 | +6.5 | +0.76% |
| Oct 02, 2025 00:00 | 8.536 | 8.561 | 8.48 | 8.502 | -3.4 | -0.40% |
| Oct 01, 2025 00:00 | 8.56 | 8.569 | 8.5048 | 8.532 | -2.8 | -0.33% |
| Sep 30, 2025 00:00 | 8.6 | 8.61 | 8.532 | 8.559 | -4.1 | -0.48% |
| Sep 29, 2025 00:00 | 8.6 | 8.613 | 8.565 | 8.597 | -0.3 | -0.03% |
| Sep 28, 2025 00:00 | 8.583 | 8.603 | 8.567 | 8.598 | +1.5 | +0.17% |
| Sep 26, 2025 00:00 | 8.573 | 8.618 | 8.562 | 8.613 | +4.0 | +0.46% |
| Sep 25, 2025 00:00 | 8.574 | 8.595 | 8.548 | 8.58 | +0.6 | +0.07% |
| Sep 24, 2025 00:00 | 8.548 | 8.6019706082112 | 8.537 | 8.568 | +2.0 | +0.23% |
| Sep 23, 2025 00:00 | 8.507 | 8.57 | 8.487 | 8.55 | +4.3 | +0.50% |
| Sep 22, 2025 00:00 | 8.535 | 8.559 | 8.483 | 8.506 | -2.9 | -0.34% |
| Sep 21, 2025 00:00 | 8.505 | 8.537 | 8.481 | 8.532 | +2.7 | +0.32% |
| Sep 19, 2025 00:00 | 8.506 | 8.531 | 8.465 | 8.516 | +1.0 | +0.12% |
| Sep 18, 2025 00:00 | 8.435 | 8.53277311212163 | 8.418 | 8.504 | +6.9 | +0.81% |
| Sep 17, 2025 00:00 | 8.431 | 8.45681820617257 | 8.39 | 8.432 | +0.1 | +0.01% |
| Sep 16, 2025 00:00 | 8.477 | 8.487 | 8.4127 | 8.432 | -4.5 | -0.53% |
| Sep 15, 2025 00:00 | 8.496 | 8.505 | 8.461 | 8.474 | -2.2 | -0.26% |
| Sep 14, 2025 00:00 | 8.444 | 8.498 | 8.432 | 8.498 | +5.4 | +0.64% |
| Sep 12, 2025 00:00 | 8.465 | 8.515 | 8.456 | 8.48884992992533 | +2.4 | +0.28% |
| Sep 11, 2025 00:00 | 8.417 | 8.477 | 8.402 | 8.468 | +5.1 | +0.60% |
| Sep 10, 2025 00:00 | 8.389 | 8.434 | 8.361 | 8.412 | +2.3 | +0.27% |
| Sep 09, 2025 00:00 | 8.402 | 8.43 | 8.365 | 8.395 | -0.7 | -0.08% |
| Sep 08, 2025 00:00 | 8.411 | 8.441 | 8.395 | 8.421 | +1.0 | +0.12% |
| Sep 07, 2025 00:00 | 8.396 | 8.428 | 8.371 | 8.412 | +1.6 | +0.19% |
| Sep 05, 2025 00:00 | 8.328 | 8.383 | 8.318 | 8.362 | +3.4 | +0.41% |
| Sep 04, 2025 00:00 | 8.367 | 8.38645719795066 | 8.313 | 8.3546 | -1.2 | -0.15% |
| Sep 03, 2025 00:00 | 8.384 | 8.4351 | 8.3267 | 8.3732 | -1.1 | -0.13% |
| Sep 02, 2025 00:00 | 8.337 | 8.40800087560085 | 8.337 | 8.3896 | +5.3 | +0.63% |
| Sep 01, 2025 00:00 | 8.325 | 8.38070642791032 | 8.313 | 8.3429 | +1.8 | +0.21% |
| Aug 31, 2025 00:00 | 8.279 | 8.34009877504496 | 8.268 | 8.331 | +5.2 | +0.62% |
| Aug 29, 2025 00:00 | 8.292 | 8.33583573212191 | 8.257 | 8.2947 | +0.3 | +0.03% |
| Aug 28, 2025 00:00 | 8.319 | 8.347 | 8.267 | 8.293 | -2.6 | -0.31% |
| Aug 27, 2025 00:00 | 8.354 | 8.382 | 8.283 | 8.317 | -3.7 | -0.44% |
| Aug 26, 2025 00:00 | 8.373 | 8.396 | 8.333 | 8.352 | -2.1 | -0.25% |
| Aug 25, 2025 00:00 | 8.435 | 8.445 | 8.358 | 8.373 | -6.2 | -0.74% |
| Aug 24, 2025 00:00 | 8.383 | 8.439 | 8.362 | 8.433 | +5.0 | +0.59% |
| Aug 22, 2025 00:00 | 8.37 | 8.438 | 8.356 | 8.405 | +3.5 | +0.42% |
| Aug 21, 2025 00:00 | 8.317 | 8.369 | 8.296 | 8.365 | +4.8 | +0.57% |
| Aug 20, 2025 00:00 | 8.337 | 8.344 | 8.285 | 8.317 | -2.0 | -0.24% |
| Aug 19, 2025 00:00 | 8.3875 | 8.40096298988024 | 8.318 | 8.331 | -5.7 | -0.68% |
| Aug 18, 2025 00:00 | 8.346 | 8.392 | 8.329 | 8.363 | +1.7 | +0.20% |
| Aug 17, 2025 00:00 | 8.346 | 8.37148828076088 | 8.331 | 8.364 | +1.8 | +0.22% |
| Aug 15, 2025 00:00 | 8.3916 | 8.39648299161884 | 8.339 | 8.3533 | -3.8 | -0.46% |
| Aug 14, 2025 00:00 | 8.388 | 8.406 | 8.314 | 8.377 | -1.1 | -0.13% |
| Aug 13, 2025 00:00 | 8.4014 | 8.42580053482226 | 8.379 | 8.391 | -1.0 | -0.12% |
| Aug 12, 2025 00:00 | 8.316 | 8.408 | 8.316 | 8.382 | +6.6 | +0.79% |
| Aug 11, 2025 00:00 | 8.308 | 8.345 | 8.291 | 8.334 | +2.6 | +0.31% |
| Aug 10, 2025 00:00 | 8.318 | 8.32 | 8.302 | 8.308 | -1.0 | -0.12% |
| Aug 08, 2025 00:00 | 8.278 | 8.347 | 8.273 | 8.312 | +3.4 | +0.41% |
| Aug 07, 2025 00:00 | 8.268 | 8.318 | 8.252 | 8.277 | +0.9 | +0.11% |
| Aug 06, 2025 00:00 | 8.227 | 8.292 | 8.205 | 8.267 | +4.0 | +0.48% |
| Aug 05, 2025 00:00 | 8.187 | 8.247 | 8.161 | 8.226 | +3.9 | +0.47% |
| Aug 04, 2025 00:00 | 8.167 | 8.225 | 8.156 | 8.177 | +1.0 | +0.12% |
| Aug 03, 2025 00:00 | 8.074 | 8.166 | 8.073 | 8.164 | +9.0 | +1.10% |
| Aug 01, 2025 00:00 | 8.266 | 8.274 | 8.139 | 8.161 | -10.5 | -1.29% |
| Jul 31, 2025 00:00 | 8.283 | 8.322 | 8.25 | 8.27 | -1.3 | -0.16% |
| Jul 30, 2025 00:00 | 8.293 | 8.312 | 8.26 | 8.282 | -1.1 | -0.13% |
| Jul 29, 2025 00:00 | 8.28 | 8.304 | 8.252 | 8.288 | +0.8 | +0.10% |
| Jul 28, 2025 00:00 | 8.312 | 8.337 | 8.271 | 8.281 | -3.1 | -0.37% |
| Jul 27, 2025 00:00 | 8.315 | 8.323 | 8.278 | 8.314 | -0.1 | -0.01% |
| Jul 25, 2025 00:00 | 8.332 | 8.361 | 8.283 | 8.29 | -4.2 | -0.51% |
| Jul 24, 2025 00:00 | 8.338 | 8.349 | 8.294 | 8.328 | -1.0 | -0.12% |
| Jul 23, 2025 00:00 | 8.344 | 8.385 | 8.315 | 8.337 | -0.7 | -0.08% |
| Jul 22, 2025 00:00 | 8.362 | 8.393 | 8.303 | 8.345 | -1.7 | -0.20% |
| Jul 21, 2025 00:00 | 8.3759 | 8.38853267304054 | 8.291 | 8.358 | -1.8 | -0.21% |
| Jul 20, 2025 00:00 | 8.359 | 8.39678704241889 | 8.324 | 8.367 | +0.8 | +0.10% |
| Jul 18, 2025 00:00 | 8.3263 | 8.413840176415 | 8.315 | 8.3996 | +7.3 | +0.87% |
| Jul 17, 2025 00:00 | 8.269 | 8.333 | 8.264 | 8.318 | +4.9 | +0.59% |
| Jul 16, 2025 00:00 | 8.281 | 8.33 | 8.247 | 8.286 | +0.5 | +0.06% |
| Jul 15, 2025 00:00 | 8.233 | 8.336 | 8.23 | 8.291 | +5.8 | +0.70% |
Análise ZARJPY
Moeda ZARJPY - Gráfico e desempenho da moeda ZARJPY em tempo real.
Volatilidade ZARJPY - Análise ZARJPY da volatilidade da moeda em tempo real.
Correlação ZARJPY - Análise ZARJPY da correlação entre moedas em tempo real.
Indicadores ZARJPY - Indicadores em tempo real ZARJPY.
Padrões ZARJPY - Padrões de preço em tempo real ZARJPY.
