Advertisement
Dados Históricos
8.312
+0.41% +3.4 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| 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% |
| Jul 14, 2025 00:00 | 8.178 | 8.248 | 8.176 | 8.238 | +6.0 | +0.73% |
| Jul 13, 2025 00:00 | 8.20951517280684 | 8.22950793803733 | 8.156 | 8.2036 | -0.6 | -0.07% |
| Jul 11, 2025 00:00 | 8.225 | 8.28 | 8.168 | 8.202 | -2.3 | -0.28% |
| Jul 10, 2025 00:00 | 8.1996 | 8.262 | 8.1795 | 8.238 | +3.8 | +0.47% |
| Jul 09, 2025 00:00 | 8.246 | 8.27 | 8.183 | 8.189 | -5.7 | -0.70% |
| Jul 08, 2025 00:00 | 8.154 | 8.25 | 8.152 | 8.247 | +9.3 | +1.13% |
| Jul 07, 2025 00:00 | 8.192 | 8.228 | 8.138 | 8.156 | -3.6 | -0.44% |
| Jul 06, 2025 00:00 | 8.171 | 8.201 | 8.168 | 8.188 | +1.7 | +0.21% |
| Jul 04, 2025 00:00 | 8.253 | 8.258 | 8.176 | 8.193 | -6.0 | -0.73% |
| Jul 03, 2025 00:00 | 8.164 | 8.288 | 8.144 | 8.252 | +8.8 | +1.07% |
| Jul 02, 2025 00:00 | 8.132 | 8.176 | 8.112 | 8.158 | +2.6 | +0.32% |
| Jul 01, 2025 00:00 | 8.104 | 8.16 | 8.092 | 8.134 | +3.0 | +0.37% |
| Jun 30, 2025 00:00 | 8.119 | 8.142 | 8.076 | 8.104 | -1.5 | -0.19% |
| Jun 29, 2025 00:00 | 8.056 | 8.125 | 8.043 | 8.115 | +5.9 | +0.73% |
| Jun 27, 2025 00:00 | 8.074 | 8.154 | 8.052 | 8.102 | +2.8 | +0.35% |
| Jun 26, 2025 00:00 | 8.171 | 8.186 | 8.064 | 8.09 | -8.1 | -1.00% |
| Jun 25, 2025 00:00 | 8.16 | 8.211 | 8.128 | 8.174 | +1.4 | +0.17% |
| Jun 24, 2025 00:00 | 8.175 | 8.206 | 8.116 | 8.157 | -1.8 | -0.22% |
| Jun 23, 2025 00:00 | 8.082 | 8.188 | 8.072 | 8.178 | +9.6 | +1.17% |
| Jun 22, 2025 00:00 | 8.065 | 8.088 | 8.037 | 8.077 | +1.2 | +0.15% |
| Jun 20, 2025 00:00 | 8.023 | 8.117 | 8.023 | 8.112 | +8.9 | +1.10% |
| Jun 19, 2025 00:00 | 8.034 | 8.067 | 7.989 | 7.998 | -3.6 | -0.45% |
| Jun 18, 2025 00:00 | 8.058 | 8.081 | 7.977 | 8.033 | -2.5 | -0.31% |
| Jun 17, 2025 00:00 | 8.113 | 8.132 | 8.034 | 8.062 | -5.1 | -0.63% |
| Jun 16, 2025 00:00 | 7.978 | 8.12 | 7.978 | 8.115 | +13.7 | +1.69% |
| Jun 15, 2025 00:00 | 7.98 | 8.048 | 7.978 | 8.043 | +6.3 | +0.78% |
| Jun 13, 2025 00:00 | 8.039 | 8.064 | 7.939 | 8.018 | -2.1 | -0.26% |
| Jun 12, 2025 00:00 | 8.139 | 8.147 | 8.012 | 8.038 | -10.1 | -1.26% |
| Jun 11, 2025 00:00 | 8.171 | 8.206 | 8.108 | 8.137 | -3.4 | -0.42% |
| Jun 10, 2025 00:00 | 8.143 | 8.191 | 8.121 | 8.172 | +2.9 | +0.35% |
| Jun 09, 2025 00:00 | 8.127 | 8.163 | 8.109 | 8.141 | +1.4 | +0.17% |
| Jun 08, 2025 00:00 | 8.118 | 8.135 | 8.105 | 8.126 | +0.8 | +0.10% |
| Jun 06, 2025 00:00 | 8.093 | 8.158 | 8.077 | 8.136 | +4.3 | +0.53% |
| Jun 05, 2025 00:00 | 7.998 | 8.104 | 7.992 | 8.093 | +9.5 | +1.17% |
| Jun 04, 2025 00:00 | 8.047 | 8.094 | 7.95 | 7.993 | -5.4 | -0.68% |
| Jun 03, 2025 00:00 | 7.973 | 8.056 | 7.967 | 8.049 | +7.6 | +0.94% |
| Jun 02, 2025 00:00 | 7.989 | 7.999 | 7.915 | 7.975 | -1.4 | -0.18% |
| Jun 01, 2025 00:00 | 7.979 | 8.003 | 7.973 | 7.985 | +0.6 | +0.08% |
| May 30, 2025 00:00 | 8.072 | 8.084 | 7.973 | 8.0 | -7.2 | -0.90% |
| May 29, 2025 00:00 | 8.101 | 8.139 | 8.056 | 8.069 | -3.2 | -0.40% |
| May 28, 2025 00:00 | 8.019 | 8.111 | 7.999 | 8.096 | +7.7 | +0.95% |
| May 27, 2025 00:00 | 7.982 | 8.077 | 7.948 | 8.02 | +3.8 | +0.47% |
| May 26, 2025 00:00 | 8.0 | 8.013 | 7.972 | 7.982 | -1.8 | -0.23% |
| May 25, 2025 00:00 | 7.949 | 8.014 | 7.943 | 7.998 | +4.9 | +0.61% |
| May 23, 2025 00:00 | 7.978 | 8.019 | 7.911 | 7.985 | +0.7 | +0.09% |
| May 22, 2025 00:00 | 7.979 | 8.007 | 7.932 | 7.977 | -0.2 | -0.03% |
| May 21, 2025 00:00 | 8.042 | 8.056 | 7.961 | 7.983 | -5.9 | -0.74% |
| May 20, 2025 00:00 | 8.006 | 8.079 | 7.958 | 8.044 | +3.8 | +0.47% |
| May 19, 2025 00:00 | 8.035 | 8.052 | 7.987 | 8.006 | -2.9 | -0.36% |
| May 18, 2025 00:00 | 8.015 | 8.047 | 7.999 | 8.034 | +1.9 | +0.24% |
| May 16, 2025 00:00 | 8.07 | 8.077 | 8.021 | 8.075 | +0.5 | +0.06% |
| May 15, 2025 00:00 | 8.038 | 8.093 | 7.969 | 8.069 | +3.1 | +0.38% |
| May 14, 2025 00:00 | 8.046 | 8.063 | 7.973 | 8.036 | -1.0 | -0.12% |
| May 13, 2025 00:00 | 8.113 | 8.114 | 7.974 | 8.051 | -6.2 | -0.77% |
| May 12, 2025 00:00 | 7.997 | 8.124 | 7.98 | 8.108 | +11.1 | +1.37% |
| May 11, 2025 00:00 | 7.969 | 8.007 | 7.954 | 7.996 | +2.7 | +0.34% |
| May 09, 2025 00:00 | 7.998 | 8.006 | 7.922 | 7.963 | -3.5 | -0.44% |
| May 08, 2025 00:00 | 7.856 | 8.017 | 7.852 | 7.999 | +14.3 | +1.79% |
| May 07, 2025 00:00 | 7.851 | 7.881 | 7.805 | 7.854 | +0.3 | +0.04% |
| May 06, 2025 00:00 | 7.856 | 7.877 | 7.785 | 7.849 | -0.7 | -0.09% |
| May 05, 2025 00:00 | 7.84 | 7.879 | 7.825 | 7.859 | +1.9 | +0.24% |
| May 04, 2025 00:00 | 7.83 | 7.872 | 7.823 | 7.843 | +1.3 | +0.17% |
| May 02, 2025 00:00 | 7.828 | 7.877 | 7.813 | 7.862 | +3.4 | +0.43% |
| May 01, 2025 00:00 | 7.678 | 7.843 | 7.663 | 7.825 | +14.7 | +1.88% |
| Apr 30, 2025 00:00 | 7.662 | 7.697 | 7.633 | 7.68 | +1.8 | +0.23% |
| Apr 29, 2025 00:00 | 7.646 | 7.697 | 7.614 | 7.662 | +1.6 | +0.21% |
| Apr 28, 2025 00:00 | 7.683 | 7.704 | 7.628 | 7.668 | -1.5 | -0.20% |
| Apr 27, 2025 00:00 | 7.611 | 7.686 | 7.605 | 7.678 | +6.7 | +0.87% |
| Apr 25, 2025 00:00 | 7.594 | 7.692 | 7.57 | 7.67 | +7.6 | +0.99% |
| Apr 24, 2025 00:00 | 7.648 | 7.68 | 7.535 | 7.592 | -5.6 | -0.74% |
| Apr 23, 2025 00:00 | 7.653 | 7.684 | 7.592 | 7.651 | -0.2 | -0.03% |
| Apr 22, 2025 00:00 | 7.519 | 7.687 | 7.475 | 7.657 | +13.8 | +1.80% |
| Apr 21, 2025 00:00 | 7.509 | 7.545 | 7.454 | 7.517 | +0.8 | +0.11% |
| Apr 20, 2025 00:00 | 7.508 | 7.555 | 7.465 | 7.51 | +0.2 | +0.03% |
| Apr 18, 2025 00:00 | 7.549 | 7.566 | 7.505 | 7.532 | -1.7 | -0.23% |
| Apr 17, 2025 00:00 | 7.522 | 7.581 | 7.514 | 7.551 | +2.9 | +0.38% |
| Apr 16, 2025 00:00 | 7.506 | 7.584 | 7.444 | 7.522 | +1.6 | +0.21% |
| Apr 15, 2025 00:00 | 7.564 | 7.633 | 7.465 | 7.505 | -5.9 | -0.79% |
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.
