Advertisement
Historial de Dados
15.371
+0.33% +5.0 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 08, 2025 00:00 | 15.321 | 15.375 | 15.316 | 15.371 | +5.0 | +0.33% |
| Aug 07, 2025 00:00 | 15.292 | 15.354 | 15.254 | 15.324 | +3.2 | +0.21% |
| Aug 06, 2025 00:00 | 15.208 | 15.313 | 15.198 | 15.292 | +8.4 | +0.55% |
| Aug 05, 2025 00:00 | 15.151 | 15.249 | 15.11 | 15.21 | +5.9 | +0.39% |
| Aug 04, 2025 00:00 | 15.234 | 15.27 | 15.112 | 15.18 | -5.4 | -0.36% |
| Aug 03, 2025 00:00 | 15.173 | 15.237 | 15.151 | 15.235 | +6.2 | +0.41% |
| Aug 01, 2025 00:00 | 15.361 | 15.383 | 15.16 | 15.23 | -13.1 | -0.86% |
| Jul 31, 2025 00:00 | 15.208 | 15.403 | 15.146 | 15.363 | +15.5 | +1.01% |
| Jul 30, 2025 00:00 | 15.346 | 15.354 | 15.152 | 15.208 | -13.8 | -0.91% |
| Jul 29, 2025 00:00 | 15.415 | 15.428 | 15.303 | 15.348 | -6.7 | -0.44% |
| Jul 28, 2025 00:00 | 15.506 | 15.522 | 15.291 | 15.415 | -9.1 | -0.59% |
| Jul 27, 2025 00:00 | 15.435 | 15.53 | 15.435 | 15.504 | +6.9 | +0.45% |
| Jul 25, 2025 00:00 | 15.388 | 15.494 | 15.358 | 15.47 | +8.2 | +0.53% |
| Jul 24, 2025 00:00 | 15.355 | 15.411 | 15.284 | 15.384 | +2.9 | +0.19% |
| Jul 23, 2025 00:00 | 15.375 | 15.453 | 15.287 | 15.352 | -2.3 | -0.15% |
| Jul 22, 2025 00:00 | 15.362 | 15.391 | 15.254 | 15.377 | +1.5 | +0.10% |
| Jul 21, 2025 00:00 | 15.3659 | 15.384 | 15.264 | 15.364 | -0.2 | -0.01% |
| Jul 20, 2025 00:00 | 15.284 | 15.3815 | 15.258 | 15.33 | +4.6 | +0.30% |
| Jul 18, 2025 00:00 | 15.2556 | 15.3943 | 15.208 | 15.3577 | +10.2 | +0.66% |
| Jul 17, 2025 00:00 | 15.148 | 15.223 | 15.118 | 15.195 | +4.7 | +0.31% |
| Jul 16, 2025 00:00 | 15.259 | 15.316 | 15.14 | 15.172 | -8.7 | -0.57% |
| Jul 15, 2025 00:00 | 15.296 | 15.343 | 15.254 | 15.268 | -2.8 | -0.18% |
| Jul 14, 2025 00:00 | 15.289 | 15.366 | 15.28 | 15.317 | +2.8 | +0.18% |
| Jul 13, 2025 00:00 | 15.285 | 15.365 | 15.284 | 15.352 | +6.7 | +0.44% |
| Jul 11, 2025 00:00 | 15.355 | 15.417 | 15.305 | 15.382 | +2.7 | +0.18% |
| Jul 10, 2025 00:00 | 15.375 | 15.4031 | 15.301 | 15.358 | -1.7 | -0.11% |
| Jul 09, 2025 00:00 | 15.318 | 15.396 | 15.294 | 15.338 | +2.0 | +0.13% |
| Jul 08, 2025 00:00 | 15.3 | 15.384 | 15.294 | 15.38 | +8.0 | +0.52% |
| Jul 07, 2025 00:00 | 15.072 | 15.344 | 15.043 | 15.297 | +22.5 | +1.47% |
| Jul 06, 2025 00:00 | 15.045 | 15.081 | 15.033 | 15.072 | +2.7 | +0.18% |
| Jul 04, 2025 00:00 | 15.081 | 15.099 | 15.041 | 15.078 | -0.3 | -0.02% |
| Jul 03, 2025 00:00 | 15.042 | 15.146 | 15.0 | 15.077 | +3.5 | +0.23% |
| Jul 02, 2025 00:00 | 15.094 | 15.136 | 14.993 | 15.046 | -4.8 | -0.32% |
| Jul 01, 2025 00:00 | 15.171 | 15.19 | 15.049 | 15.095 | -7.6 | -0.50% |
| Jun 30, 2025 00:00 | 15.213 | 15.224 | 15.1 | 15.171 | -4.2 | -0.28% |
| Jun 29, 2025 00:00 | 15.16 | 15.231 | 15.141 | 15.213 | +5.3 | +0.35% |
| Jun 27, 2025 00:00 | 15.144 | 15.249 | 15.09 | 15.207 | +6.3 | +0.41% |
| Jun 26, 2025 00:00 | 15.282 | 15.291 | 15.123 | 15.18 | -10.2 | -0.67% |
| Jun 25, 2025 00:00 | 15.182 | 15.293 | 15.159 | 15.278 | +9.6 | +0.63% |
| Jun 24, 2025 00:00 | 15.187 | 15.192 | 15.107 | 15.186 | -0.1 | -0.01% |
| Jun 23, 2025 00:00 | 15.054 | 15.192 | 15.033 | 15.19 | +13.6 | +0.90% |
| Jun 22, 2025 00:00 | 14.984 | 15.071 | 14.968 | 15.052 | +6.8 | +0.45% |
| Jun 20, 2025 00:00 | 15.039 | 15.111 | 15.007 | 15.07 | +3.1 | +0.21% |
| Jun 19, 2025 00:00 | 14.982 | 15.084 | 14.947 | 15.036 | +5.4 | +0.36% |
| Jun 18, 2025 00:00 | 15.175 | 15.193 | 14.977 | 14.983 | -19.2 | -1.28% |
| Jun 17, 2025 00:00 | 15.194 | 15.287 | 15.123 | 15.169 | -2.5 | -0.16% |
| Jun 16, 2025 00:00 | 15.161 | 15.238 | 15.115 | 15.196 | +3.5 | +0.23% |
| Jun 15, 2025 00:00 | 15.028 | 15.195 | 15.028 | 15.161 | +13.3 | +0.88% |
| Jun 13, 2025 00:00 | 15.13 | 15.16 | 14.992 | 15.12 | -1.0 | -0.07% |
| Jun 12, 2025 00:00 | 15.077 | 15.241 | 15.048 | 15.131 | +5.4 | +0.36% |
| Jun 11, 2025 00:00 | 15.067 | 15.127 | 15.037 | 15.08 | +1.3 | +0.09% |
| Jun 10, 2025 00:00 | 15.035 | 15.098 | 14.976 | 15.071 | +3.6 | +0.24% |
| Jun 09, 2025 00:00 | 14.974 | 15.051 | 14.949 | 15.04 | +6.6 | +0.44% |
| Jun 08, 2025 00:00 | 14.943 | 15.015 | 14.931 | 14.979 | +3.6 | +0.24% |
| Jun 06, 2025 00:00 | 14.961 | 15.025 | 14.952 | 14.983 | +2.2 | +0.15% |
| Jun 05, 2025 00:00 | 14.851 | 15.006 | 14.845 | 14.961 | +11.0 | +0.74% |
| Jun 04, 2025 00:00 | 14.905 | 14.989 | 14.803 | 14.854 | -5.1 | -0.34% |
| Jun 03, 2025 00:00 | 14.92 | 14.979 | 14.856 | 14.907 | -1.3 | -0.09% |
| Jun 02, 2025 00:00 | 14.963 | 15.016 | 14.901 | 14.919 | -4.4 | -0.29% |
| Jun 01, 2025 00:00 | 14.91 | 14.989 | 14.909 | 14.965 | +5.5 | +0.37% |
| May 30, 2025 00:00 | 15.007 | 15.028 | 14.901 | 14.991 | -1.6 | -0.11% |
| May 29, 2025 00:00 | 14.982 | 15.071 | 14.962 | 15.011 | +2.9 | +0.19% |
| May 28, 2025 00:00 | 14.937 | 15.022 | 14.901 | 14.983 | +4.6 | +0.31% |
| May 27, 2025 00:00 | 14.956 | 15.039 | 14.771 | 14.936 | -2.0 | -0.13% |
| May 26, 2025 00:00 | 14.982 | 15.049 | 14.921 | 14.958 | -2.4 | -0.16% |
| May 25, 2025 00:00 | 14.894 | 14.991 | 14.894 | 14.98 | +8.6 | +0.57% |
| May 23, 2025 00:00 | 14.882 | 15.011 | 14.829 | 14.929 | +4.7 | +0.31% |
| May 22, 2025 00:00 | 14.965 | 14.977 | 14.866 | 14.884 | -8.1 | -0.54% |
| May 21, 2025 00:00 | 14.93 | 15.035 | 14.91 | 14.96 | +3.0 | +0.20% |
| May 20, 2025 00:00 | 14.915 | 14.968 | 14.877 | 14.928 | +1.3 | +0.09% |
| May 19, 2025 00:00 | 14.883 | 14.961 | 14.792 | 14.915 | +3.2 | +0.21% |
| May 18, 2025 00:00 | 14.77 | 14.893 | 14.764 | 14.878 | +10.8 | +0.73% |
| May 16, 2025 00:00 | 14.908 | 14.944 | 14.846 | 14.864 | -4.4 | -0.30% |
| May 15, 2025 00:00 | 14.997 | 15.002 | 14.866 | 14.91 | -8.7 | -0.58% |
| May 14, 2025 00:00 | 15.131 | 15.151 | 14.927 | 15.001 | -13.0 | -0.87% |
| May 13, 2025 00:00 | 15.06 | 15.198 | 14.965 | 15.132 | +7.2 | +0.48% |
| May 12, 2025 00:00 | 14.962 | 15.111 | 14.942 | 15.06 | +9.8 | +0.65% |
| May 11, 2025 00:00 | 14.937 | 14.988 | 14.932 | 14.965 | +2.8 | +0.19% |
| May 09, 2025 00:00 | 14.936 | 14.983 | 14.889 | 14.929 | -0.7 | -0.05% |
| May 08, 2025 00:00 | 14.836 | 14.987 | 14.829 | 14.938 | +10.2 | +0.68% |
| May 07, 2025 00:00 | 14.897 | 14.926 | 14.807 | 14.834 | -6.3 | -0.42% |
| May 06, 2025 00:00 | 14.823 | 14.947 | 14.776 | 14.901 | +7.8 | +0.52% |
| May 05, 2025 00:00 | 14.961 | 14.972 | 14.781 | 14.825 | -13.6 | -0.92% |
| May 04, 2025 00:00 | 14.885 | 14.991 | 14.862 | 14.962 | +7.7 | +0.51% |
| May 02, 2025 00:00 | 14.867 | 15.01 | 14.858 | 14.978 | +11.1 | +0.74% |
| May 01, 2025 00:00 | 14.756 | 14.91 | 14.745 | 14.87 | +11.4 | +0.77% |
| Apr 30, 2025 00:00 | 14.699 | 14.815 | 14.679 | 14.749 | +5.0 | +0.34% |
| Apr 29, 2025 00:00 | 14.728 | 14.834 | 14.655 | 14.703 | -2.5 | -0.17% |
| Apr 28, 2025 00:00 | 14.808 | 14.826 | 14.61 | 14.774 | -3.4 | -0.23% |
| Apr 27, 2025 00:00 | 14.687 | 14.813 | 14.685 | 14.812 | +12.5 | +0.84% |
| Apr 25, 2025 00:00 | 14.814 | 14.937 | 14.697 | 14.816 | +0.2 | +0.01% |
| Apr 24, 2025 00:00 | 14.734 | 14.855 | 14.689 | 14.818 | +8.4 | +0.57% |
| Apr 23, 2025 00:00 | 14.767 | 14.837 | 14.678 | 14.735 | -3.2 | -0.22% |
| Apr 22, 2025 00:00 | 14.74 | 14.835 | 14.601 | 14.761 | +2.1 | +0.14% |
| Apr 21, 2025 00:00 | 14.761 | 14.828 | 14.648 | 14.741 | -2.0 | -0.14% |
| Apr 20, 2025 00:00 | 14.679 | 14.77 | 14.651 | 14.761 | +8.2 | +0.56% |
| Apr 18, 2025 00:00 | 14.746 | 14.775 | 14.691 | 14.714 | -3.2 | -0.22% |
| Apr 17, 2025 00:00 | 14.508 | 14.775 | 14.484 | 14.748 | +24.0 | +1.63% |
| Apr 16, 2025 00:00 | 14.453 | 14.584 | 14.399 | 14.507 | +5.4 | +0.37% |
| Apr 15, 2025 00:00 | 14.603 | 14.712 | 14.364 | 14.453 | -15.0 | -1.04% |
SEKJPY Análise
SEKJPY Moeda - Gráfico de moeda em tempo real SEKJPY e desempenho.
SEKJPY Volatilidade - SEKJPY análise de volatilidade da moeda em tempo real.
SEKJPY Correlação - SEKJPY análise de correlação de moeda em tempo real.
SEKJPY Indicadores - SEKJPY indicadores de tempo real.
SEKJPY Padrões - SEKJPY padrões de preços em tempo real.
