Historial de Dados
493214
+0.11% +529.0 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 00:00 | 492685 | 493867 | 491785 | 493214 | +529.0 | +0.11% |
| Aug 18, 2025 00:00 | 489807 | 494930 | 489807 | 492687 | +2880.0 | +0.58% |
| Aug 17, 2025 00:00 | 490993 | 491014 | 489669 | 489810 | -1183.0 | -0.24% |
| Aug 15, 2025 00:00 | 493037 | 493152 | 489636 | 490927 | -2110.0 | -0.43% |
| Aug 14, 2025 00:00 | 494716 | 495392 | 489672 | 492580 | -2136.0 | -0.43% |
| Aug 13, 2025 00:00 | 495036 | 496632 | 493838 | 494712 | -324.0 | -0.07% |
| Aug 12, 2025 00:00 | 496107 | 497961 | 493772 | 495070 | -1037.0 | -0.21% |
| Aug 11, 2025 00:00 | 500728 | 500728 | 494570 | 496110 | -4618.0 | -0.93% |
| Aug 10, 2025 00:00 | 502755 | 502900 | 500582 | 500755 | -2000.0 | -0.40% |
| Aug 08, 2025 00:00 | 499119 | 502920 | 498026 | 501900 | +2781.0 | +0.55% |
| Aug 07, 2025 00:00 | 496012 | 501007 | 495735 | 499155 | +3143.0 | +0.63% |
| Aug 06, 2025 00:00 | 499070 | 499561 | 495445 | 496019 | -3051.0 | -0.62% |
| Aug 05, 2025 00:00 | 496039 | 500123 | 494435 | 499083 | +3044.0 | +0.61% |
| Aug 04, 2025 00:00 | 494980 | 497901 | 494053 | 496191 | +1211.0 | +0.24% |
| Aug 03, 2025 00:00 | 494636.0 | 495346.0 | 494053.0 | 495342.0 | +706.0 | +0.14% |
| Aug 01, 2025 00:00 | 495873.0 | 498138.0 | 494213.0 | 495546.0 | -327.0 | -0.07% |
| Jul 31, 2025 00:00 | 490204.0 | 497651.0 | 489664.0 | 495902.0 | +5698.0 | +1.15% |
| Jul 30, 2025 00:00 | 493825.0 | 494619.0 | 488270.0 | 490201.0 | -3624.0 | -0.74% |
| Jul 29, 2025 00:00 | 491744.0 | 494758.0 | 491094.0 | 493834.0 | +2090.0 | +0.42% |
| Jul 28, 2025 00:00 | 492627.0 | 495435.0 | 489578.0 | 491724.0 | -903.0 | -0.18% |
| Jul 27, 2025 00:00 | 491494.0 | 493177.0 | 491179.0 | 492609.0 | +1115.0 | +0.23% |
| Jul 25, 2025 00:00 | 495306.0 | 496795.0 | 491283.0 | 492636.0 | -2670.0 | -0.54% |
| Jul 24, 2025 00:00 | 496096.0 | 496772.0 | 491879.0 | 495296.0 | -800.0 | -0.16% |
| Jul 23, 2025 00:00 | 502976.0 | 503864.0 | 495508.0 | 496079.0 | -6897.0 | -1.39% |
| Jul 22, 2025 00:00 | 500591.0 | 503780.0 | 498847.0 | 502953.0 | +2362.0 | +0.47% |
| Jul 21, 2025 00:00 | 497147.0 | 501677.0 | 496662.0 | 500604.0 | +3457.0 | +0.69% |
| Jul 20, 2025 00:00 | 496883.0 | 497615.0 | 496437.0 | 497131.0 | +248.0 | +0.05% |
| Jul 18, 2025 00:00 | 495799.0 | 498930.0 | 495157.0 | 498553.4 | +2754.4 | +0.55% |
| Jul 17, 2025 00:00 | 495346.0 | 496609.0 | 492111.8 | 495796.0 | +450.0 | +0.09% |
| Jul 16, 2025 00:00 | 494766.0 | 497718.0 | 493706.0 | 494981.0 | +215.0 | +0.04% |
| Jul 15, 2025 00:00 | 493671.0 | 499042.0 | 493590.0 | 494850.0 | +1179.0 | +0.24% |
| Jul 14, 2025 00:00 | 495512.0 | 497603.0 | 492682.0 | 494338.0 | -1174.0 | -0.24% |
| Jul 13, 2025 00:00 | 493800.0 | 497556.8 | 493800.0 | 496309.8 | +2509.8 | +0.51% |
| Jul 11, 2025 00:00 | 486227.0 | 496540.0 | 485547.0 | 494904.0 | +8677.0 | +1.75% |
| Jul 10, 2025 00:00 | 484656.3 | 487408.0 | 483681.5 | 486138.0 | +1481.7 | +0.30% |
| Jul 09, 2025 00:00 | 484988.0 | 485749.0 | 481583.0 | 484662.0 | -326.0 | -0.07% |
| Jul 08, 2025 00:00 | 486426.0 | 488561.0 | 482957.0 | 484958.0 | -1468.0 | -0.30% |
| Jul 07, 2025 00:00 | 482113.0 | 487866.0 | 476996.0 | 487289.0 | +5176.0 | +1.06% |
| Jul 06, 2025 00:00 | 482113.0 | 483072.0 | 480656.0 | 480953.0 | -1160.0 | -0.24% |
| Jul 04, 2025 00:00 | 481952.0 | 482874.0 | 480933.0 | 482129.0 | +177.0 | +0.04% |
| Jul 03, 2025 00:00 | 480701.0 | 484070.0 | 479693.0 | 481980.0 | +1279.0 | +0.27% |
| Jul 02, 2025 00:00 | 478548.0 | 483176.0 | 477893.0 | 480644.0 | +2096.0 | +0.44% |
| Jul 01, 2025 00:00 | 476366.0 | 480680.0 | 475422.0 | 478542.0 | +2176.0 | +0.45% |
| Jun 30, 2025 00:00 | 471598.0 | 476920.0 | 471308.0 | 476332.0 | +4734.0 | +0.99% |
| Jun 29, 2025 00:00 | 474099.0 | 474099.0 | 469614.0 | 471609.0 | -2490.0 | -0.53% |
| Jun 27, 2025 00:00 | 480440.0 | 480568.0 | 471051.0 | 473675.0 | -6765.0 | -1.43% |
| Jun 26, 2025 00:00 | 483823.0 | 483834.0 | 477671.0 | 480120.0 | -3703.0 | -0.77% |
| Jun 25, 2025 00:00 | 481747.0 | 485332.0 | 481485.0 | 483830.0 | +2083.0 | +0.43% |
| Jun 24, 2025 00:00 | 487949.0 | 488771.0 | 477420.0 | 481751.0 | -6198.0 | -1.29% |
| Jun 23, 2025 00:00 | 493126.0 | 499975.0 | 487382.0 | 487971.0 | -5155.0 | -1.06% |
| Jun 22, 2025 00:00 | 496613.0 | 496798.0 | 493058.0 | 493111.0 | -3502.0 | -0.71% |
| Jun 20, 2025 00:00 | 489227.0 | 491970.0 | 485534.0 | 491648.0 | +2421.0 | +0.49% |
| Jun 19, 2025 00:00 | 489041.0 | 491937.0 | 486166.0 | 489194.0 | +153.0 | +0.03% |
| Jun 18, 2025 00:00 | 492421.0 | 492721.0 | 488070.0 | 489184.0 | -3237.0 | -0.66% |
| Jun 17, 2025 00:00 | 492271.0 | 493166.0 | 488747.0 | 492397.0 | +126.0 | +0.03% |
| Jun 16, 2025 00:00 | 496916.0 | 499110.0 | 486788.0 | 490084.0 | -6832.0 | -1.39% |
| Jun 15, 2025 00:00 | 496916.0 | 499093.0 | 496220.0 | 497869.0 | +953.0 | +0.19% |
| Jun 13, 2025 00:00 | 485828.0 | 497430.0 | 485528.0 | 494761.0 | +8933.0 | +1.81% |
| Jun 12, 2025 00:00 | 485209.0 | 487118.0 | 481150.0 | 485802.0 | +593.0 | +0.12% |
| Jun 11, 2025 00:00 | 481974.0 | 486275.0 | 480030.0 | 485211.0 | +3237.0 | +0.67% |
| Jun 10, 2025 00:00 | 480892.0 | 483931.0 | 478486.0 | 481990.0 | +1098.0 | +0.23% |
| Jun 09, 2025 00:00 | 480059.0 | 482039.0 | 475989.0 | 480892.0 | +833.0 | +0.17% |
| Jun 08, 2025 00:00 | 479976.0 | 480662.0 | 478865.0 | 480045.0 | +69.0 | +0.01% |
| Jun 06, 2025 00:00 | 482597.0 | 485962.0 | 480138.0 | 480514.0 | -2083.0 | -0.43% |
| Jun 05, 2025 00:00 | 482093.0 | 486973.0 | 480504.0 | 482578.0 | +485.0 | +0.10% |
| Jun 04, 2025 00:00 | 483195.0 | 485082.0 | 480794.0 | 482097.0 | -1098.0 | -0.23% |
| Jun 03, 2025 00:00 | 482443.0 | 483863.0 | 478692.0 | 483196.0 | +753.0 | +0.16% |
| Jun 02, 2025 00:00 | 475937.0 | 483446.0 | 473491.0 | 482425.0 | +6488.0 | +1.34% |
| Jun 01, 2025 00:00 | 474371.0 | 476900.0 | 474371.0 | 475951.0 | +1580.0 | +0.33% |
| May 30, 2025 00:00 | 476579.0 | 477020.0 | 471181.0 | 474092.0 | -2487.0 | -0.52% |
| May 29, 2025 00:00 | 474969.0 | 479808.0 | 473770.0 | 476580.0 | +1611.0 | +0.34% |
| May 28, 2025 00:00 | 476945.0 | 479581.0 | 474355.0 | 474936.0 | -2009.0 | -0.42% |
| May 27, 2025 00:00 | 477180.0 | 477501.0 | 473437.0 | 476958.0 | -222.0 | -0.05% |
| May 26, 2025 00:00 | 477367.0 | 478066.0 | 475194.0 | 477229.0 | -138.0 | -0.03% |
| May 25, 2025 00:00 | 478093.0 | 478844.0 | 477367.0 | 477385.0 | -708.0 | -0.15% |
| May 23, 2025 00:00 | 474690.0 | 480185.0 | 472503.0 | 479366.0 | +4676.0 | +0.98% |
| May 22, 2025 00:00 | 477075.0 | 479187.0 | 471679.0 | 474635.0 | -2440.0 | -0.51% |
| May 21, 2025 00:00 | 474854.0 | 478997.0 | 472825.0 | 477044.0 | +2190.0 | +0.46% |
| May 20, 2025 00:00 | 467232.0 | 476483.0 | 463276.0 | 474892.0 | +7660.0 | +1.61% |
| May 19, 2025 00:00 | 469784.0 | 471931.0 | 465924.0 | 467160.0 | -2624.0 | -0.56% |
| May 18, 2025 00:00 | 466768.0 | 471121.0 | 465916.0 | 469778.0 | +3010.0 | +0.64% |
| May 16, 2025 00:00 | 471213.0 | 471540.0 | 459456.0 | 465233.0 | -5980.0 | -1.29% |
| May 15, 2025 00:00 | 467157.0 | 473069.0 | 455746.0 | 471204.0 | +4047.0 | +0.86% |
| May 14, 2025 00:00 | 480075.0 | 480075.0 | 464542.0 | 467161.0 | -12914.0 | -2.76% |
| May 13, 2025 00:00 | 479838.0 | 482939.0 | 475700.0 | 480041.0 | +203.0 | +0.04% |
| May 12, 2025 00:00 | 479417.0 | 481004.0 | 474943.0 | 479847.0 | +430.0 | +0.09% |
| May 11, 2025 00:00 | 480421.0 | 483954.0 | 476145.0 | 479465.0 | -956.0 | -0.20% |
| May 09, 2025 00:00 | 484009.0 | 485943.0 | 477918.0 | 485148.0 | +1139.0 | +0.23% |
| May 08, 2025 00:00 | 485661.0 | 490123.0 | 479350.0 | 483982.0 | -1679.0 | -0.35% |
| May 07, 2025 00:00 | 486540.0 | 486646.0 | 480843.0 | 485693.0 | -847.0 | -0.17% |
| May 06, 2025 00:00 | 479093.0 | 489103.0 | 478160.0 | 486527.0 | +7434.0 | +1.53% |
| May 05, 2025 00:00 | 469808.0 | 479908.0 | 468853.0 | 479092.0 | +9284.0 | +1.94% |
| May 04, 2025 00:00 | 469267.0 | 470351.0 | 468786.0 | 469777.0 | +510.0 | +0.11% |
| May 02, 2025 00:00 | 470719.0 | 473870.0 | 466168.0 | 468347.0 | -2372.0 | -0.51% |
| May 01, 2025 00:00 | 468036.0 | 471454.0 | 462725.0 | 470691.0 | +2655.0 | +0.56% |
| Apr 30, 2025 00:00 | 471841.0 | 473846.0 | 467270.0 | 468065.0 | -3776.0 | -0.81% |
| Apr 29, 2025 00:00 | 475183.0 | 475497.0 | 469346.0 | 471842.0 | -3341.0 | -0.71% |
| Apr 28, 2025 00:00 | 475066.0 | 476614.0 | 469449.0 | 474514.0 | -552.0 | -0.12% |
| Apr 27, 2025 00:00 | 478679.0 | 478895.0 | 474359.0 | 475047.0 | -3632.0 | -0.76% |
| Apr 25, 2025 00:00 | 478338.0 | 481081.0 | 469126.0 | 472147.0 | -6191.0 | -1.31% |
XAUJPY Análise
XAUJPY Moeda - Gráfico de moeda em tempo real XAUJPY e desempenho.
XAUJPY Volatilidade - XAUJPY análise de volatilidade da moeda em tempo real.
XAUJPY Correlação - XAUJPY análise de correlação de moeda em tempo real.
XAUJPY Indicadores - XAUJPY indicadores de tempo real.
XAUJPY Padrões - XAUJPY padrões de preços em tempo real.
