Historial de Dados
XAUJPY - Gold vs Japanese Yen
352681
-0.04% -151.0 pips
352681
-0.04% -151.0 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
---|---|---|---|---|---|---|
May 03, 2024 00:00 | 352832 | 352871.2 | 352367.2 | 352681 | -151.0 | -0.04% |
May 02, 2024 00:00 | 362861.4 | 362920 | 352095 | 352822 | -10039.4 | -2.85% |
May 01, 2024 00:00 | 361517.7 | 365900 | 355198 | 360182 | -1335.7 | -0.37% |
Apr 30, 2024 00:00 | 364698.5 | 366531.1 | 360653 | 361386 | -3312.5 | -0.92% |
Apr 29, 2024 00:00 | 369475.8 | 371437 | 361014 | 364664 | -4811.8 | -1.32% |
Apr 28, 2024 00:00 | 369521 | 369824.2 | 369332 | 369501 | -20.0 | -0.01% |
Apr 26, 2024 00:00 | 362670.6 | 370190.8 | 362064.6 | 370130 | +7459.4 | +2.02% |
Apr 25, 2024 00:00 | 359639.7 | 364599.6 | 358765.6 | 362707 | +3067.3 | +0.85% |
Apr 24, 2024 00:00 | 359522.5 | 362155.3 | 358203.8 | 359632 | +109.5 | +0.03% |
Apr 23, 2024 00:00 | 361193.1 | 361260.7 | 354781 | 359548 | -1645.1 | -0.46% |
Apr 22, 2024 00:00 | 368929 | 368929 | 359955 | 361221 | -7708.0 | -2.13% |
Apr 21, 2024 00:00 | 368846.1 | 369113.6 | 368134 | 369033 | +186.9 | +0.05% |
Apr 19, 2024 00:00 | 367897.2 | 372523.4 | 366818.3 | 369915.2 | +2018.0 | +0.55% |
Apr 18, 2024 00:00 | 365552.3 | 369330.3 | 364681 | 367943 | +2390.7 | +0.65% |
Apr 17, 2024 00:00 | 368598 | 370477.2 | 364121.9 | 365431 | -3167.0 | -0.87% |
Apr 16, 2024 00:00 | 367088.7 | 370632.2 | 364832 | 368628 | +1539.3 | +0.42% |
Apr 15, 2024 00:00 | 362524.2 | 368756 | 359055 | 367326 | +4801.8 | +1.31% |
Apr 14, 2024 00:00 | 361759.9 | 363209.6 | 359790.0 | 362393.0 | +633.1 | +0.17% |
Apr 12, 2024 00:00 | 364011.9 | 371696.4 | 357708.3 | 359177.1 | -4834.8 | -1.35% |
Apr 11, 2024 00:00 | 357192.9 | 364405.4 | 356520.6 | 364092.0 | +6899.1 | +1.89% |
Apr 10, 2024 00:00 | 357381.6 | 359172.5 | 353713.0 | 357171.0 | -210.6 | -0.06% |
Apr 09, 2024 00:00 | 355099.7 | 359065.1 | 354770.0 | 357402.6 | +2302.9 | +0.64% |
Apr 08, 2024 00:00 | 350447.3 | 356564.2 | 349383.0 | 355075.0 | +4627.7 | +1.30% |
Apr 07, 2024 00:00 | 352073.2 | 352874.2 | 349703.0 | 350561.0 | -1512.2 | -0.43% |
Apr 05, 2024 00:00 | 346298.0 | 353301.7 | 342321.0 | 353147.0 | +6849.0 | +1.94% |
Apr 04, 2024 00:00 | 348226.8 | 349166.4 | 344862.1 | 346283.0 | -1943.8 | -0.56% |
Apr 03, 2024 00:00 | 345444.4 | 348982.0 | 343993.0 | 348215.0 | +2770.6 | +0.80% |
Apr 02, 2024 00:00 | 340848.5 | 346574.7 | 340605.7 | 345516.0 | +4667.5 | +1.35% |
Apr 01, 2024 00:00 | 339947.1 | 342854.6 | 338136.0 | 340908.0 | +960.9 | +0.28% |
Mar 28, 2024 00:00 | 331371.8 | 338152.1 | 330828.0 | 337997.5 | +6625.7 | +1.96% |
Mar 27, 2024 00:00 | 330242.5 | 332169.4 | 329284.0 | 331297.0 | +1054.5 | +0.32% |
Mar 26, 2024 00:00 | 328884.2 | 332656.3 | 328001.8 | 330002.0 | +1117.8 | +0.34% |
Mar 25, 2024 00:00 | 328037.7 | 329904.1 | 327265.0 | 328912.0 | +874.3 | +0.27% |
Mar 22, 2024 00:00 | 330785.5 | 331235.2 | 326548.0 | 327884.8 | -2900.7 | -0.88% |
Mar 21, 2024 00:00 | 331891.3 | 333803.2 | 328472.0 | 330788.0 | -1103.3 | -0.33% |
Mar 20, 2024 00:00 | 325754.2 | 335820.8 | 325754.2 | 332177.0 | +6422.8 | +1.93% |
Mar 19, 2024 00:00 | 322490.3 | 325844.8 | 322180.0 | 325763.0 | +3272.7 | +1.00% |
Mar 18, 2024 00:00 | 321184.4 | 322652.0 | 319812.0 | 322497.0 | +1312.6 | +0.41% |
Mar 15, 2024 00:00 | 320565.1 | 323050.4 | 320498.0 | 321320.2 | +755.1 | +0.23% |
Mar 14, 2024 00:00 | 321054.9 | 321407.0 | 319165.0 | 320548.0 | -506.9 | -0.16% |
Mar 13, 2024 00:00 | 318419.5 | 321460.3 | 317829.0 | 321101.0 | +2681.5 | +0.84% |
Mar 12, 2024 00:00 | 320356.1 | 321918.6 | 317652.5 | 318399.0 | -1957.1 | -0.61% |
Mar 11, 2024 00:00 | 320209.3 | 321256.0 | 319211.1 | 320381.0 | +171.7 | +0.05% |
Mar 08, 2024 00:00 | 319655.0 | 322866.0 | 318086.0 | 320469.2 | +814.2 | +0.25% |
Mar 07, 2024 00:00 | 320512.0 | 320845.9 | 318183.0 | 319670.0 | -842.0 | -0.26% |
Mar 06, 2024 00:00 | 319242.4 | 321180.0 | 318033.0 | 320505.0 | +1262.6 | +0.39% |
Mar 05, 2024 00:00 | 318057.6 | 321585.0 | 317453.0 | 319304.0 | +1246.4 | +0.39% |
Mar 04, 2024 00:00 | 312783.1 | 318881.0 | 312111.0 | 318112.0 | +5328.9 | +1.68% |
Mar 01, 2024 00:00 | 306713.2 | 313411.4 | 306683.0 | 312657.3 | +5944.1 | +1.90% |
Feb 29, 2024 00:00 | 306486.8 | 306880.7 | 304242.0 | 306744.0 | +257.2 | +0.08% |
Feb 28, 2024 00:00 | 305515.6 | 307024.0 | 305139.0 | 306501.0 | +985.4 | +0.32% |
Feb 27, 2024 00:00 | 305809.7 | 306433.0 | 305353.6 | 305537.0 | -272.7 | -0.09% |
Feb 26, 2024 00:00 | 306058.9 | 306531.0 | 305144.0 | 305810.0 | -248.9 | -0.08% |
Feb 23, 2024 00:00 | 304649.0 | 306906.3 | 303897.0 | 306350.4 | +1701.4 | +0.56% |
Feb 22, 2024 00:00 | 304528.8 | 305350.0 | 303678.0 | 304658.0 | +129.2 | +0.04% |
Feb 21, 2024 00:00 | 303463.5 | 304819.0 | 303385.6 | 304566.0 | +1102.5 | +0.36% |
Feb 20, 2024 00:00 | 302928.3 | 304593.5 | 302729.3 | 303657.0 | +728.7 | +0.24% |
Feb 19, 2024 00:00 | 302195.0 | 303319.6 | 301425.0 | 302940.0 | +745.0 | +0.25% |
Feb 16, 2024 00:00 | 300408.6 | 302602.0 | 300240.0 | 302398.0 | +1989.4 | +0.66% |
Feb 15, 2024 00:00 | 300146.9 | 300887.0 | 299002.0 | 300392.0 | +245.1 | +0.08% |
Feb 14, 2024 00:00 | 300103.4 | 300220.1 | 298424.0 | 300138.0 | +34.6 | +0.01% |
Feb 13, 2024 00:00 | 301636.6 | 303184.6 | 299214.0 | 300115.0 | -1521.6 | -0.51% |
Feb 12, 2024 00:00 | 302114.8 | 302240.7 | 300506.0 | 301596.0 | -518.8 | -0.17% |
Feb 09, 2024 00:00 | 303608.7 | 303945.0 | 301107.0 | 302215.7 | -1393.0 | -0.46% |
Feb 08, 2024 00:00 | 301572.9 | 303866.3 | 301420.7 | 303657.0 | +2084.1 | +0.69% |
Feb 07, 2024 00:00 | 300860.6 | 301998.8 | 300560.0 | 301581.0 | +720.4 | +0.24% |
Feb 06, 2024 00:00 | 301008.2 | 301869.0 | 300568.0 | 300817.0 | -191.2 | -0.06% |
Feb 05, 2024 00:00 | 302883.9 | 302883.9 | 299198.0 | 301038.0 | -1845.9 | -0.61% |
Feb 02, 2024 00:00 | 300956.4 | 302703.3 | 299718.0 | 302602.5 | +1646.1 | +0.54% |
Feb 01, 2024 00:00 | 299874.5 | 301539.8 | 299731.0 | 300898.0 | +1023.5 | +0.34% |
Jan 31, 2024 00:00 | 300012.0 | 301438.2 | 298758.0 | 299892.0 | -120.0 | -0.04% |
Jan 30, 2024 00:00 | 299551.2 | 301556.4 | 299051.0 | 300072.0 | +520.8 | +0.17% |
Jan 29, 2024 00:00 | 299560.3 | 301411.9 | 298871.0 | 299546.0 | -14.3 | +0.00% |
Jan 26, 2024 00:00 | 298445.0 | 299156.6 | 298154.0 | 299058.1 | +613.1 | +0.21% |
Jan 25, 2024 00:00 | 297640.9 | 298544.6 | 297196.0 | 298495.0 | +854.1 | +0.29% |
Jan 24, 2024 00:00 | 300742.2 | 300742.2 | 295910.0 | 297591.0 | -3151.2 | -1.06% |
Jan 23, 2024 00:00 | 299416.8 | 301268.9 | 298830.0 | 300833.0 | +1416.2 | +0.47% |
Jan 22, 2024 00:00 | 300300.3 | 300595.7 | 298417.0 | 299342.0 | -958.3 | -0.32% |
Jan 19, 2024 00:00 | 299720.4 | 301822.1 | 299392.0 | 300710.8 | +990.4 | +0.33% |
Jan 18, 2024 00:00 | 297625.6 | 299868.5 | 296819.0 | 299737.0 | +2111.4 | +0.70% |
Jan 17, 2024 00:00 | 298583.9 | 299691.0 | 296924.0 | 297685.0 | -898.9 | -0.30% |
Jan 16, 2024 00:00 | 299482.4 | 299704.0 | 298008.0 | 298604.0 | -878.4 | -0.29% |
Jan 15, 2024 00:00 | 297047.5 | 299722.1 | 296937.2 | 299447.0 | +2399.5 | +0.80% |
Jan 12, 2024 00:00 | 295288.3 | 298009.4 | 294606.0 | 296930.0 | +1641.7 | +0.55% |
Jan 11, 2024 00:00 | 295351.7 | 296940.1 | 293807.0 | 295301.0 | -50.7 | -0.02% |
Jan 10, 2024 00:00 | 293282.0 | 295509.0 | 293123.6 | 295346.0 | +2064.0 | +0.70% |
Jan 09, 2024 00:00 | 292859.3 | 293554.0 | 291551.0 | 293356.6 | +497.3 | +0.17% |
Jan 08, 2024 00:00 | 295898.6 | 296124.3 | 291475.7 | 292817.0 | -3081.6 | -1.05% |
Jan 05, 2024 00:00 | 295935.3 | 297238.8 | 295204.0 | 295822.5 | -112.8 | -0.04% |
Jan 04, 2024 00:00 | 292035.1 | 295979.0 | 291837.7 | 295969.0 | +3933.9 | +1.33% |
Jan 03, 2024 00:00 | 292753.8 | 294065.2 | 291322.0 | 292164.0 | -589.8 | -0.20% |
Jan 02, 2024 00:00 | 291221.3 | 294133.0 | 291221.3 | 292784.0 | +1562.7 | +0.53% |
Jan 01, 2024 00:00 | 290785.4 | 291267.0 | 290714.4 | 291238.0 | +452.6 | +0.16% |
Dec 29, 2023 00:00 | 292360.0 | 293364.0 | 290620.0 | 290895.1 | -1464.9 | -0.50% |
Dec 28, 2023 00:00 | 294102.3 | 295438.0 | 291583.1 | 292373.0 | -1729.3 | -0.59% |
Dec 27, 2023 00:00 | 294443.2 | 296338.3 | 293986.8 | 294161.0 | -282.2 | -0.10% |
Dec 26, 2023 00:00 | 292280.1 | 294625.8 | 291956.0 | 294361.0 | +2080.9 | +0.71% |
Dec 25, 2023 00:00 | 292399.4 | 292941.3 | 291703.0 | 292263.0 | -136.4 | -0.05% |
Dec 22, 2023 00:00 | 291633.4 | 294268.7 | 290772.0 | 292121.0 | +487.6 | +0.17% |
Dec 21, 2023 00:00 | 291652.7 | 292000.4 | 289970.0 | 291433.0 | -219.7 | -0.08% |
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.