Historial de Dados
149.142
-0.23% -34.2 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 149.484 | 150.734 | 148.922 | 149.142 | -34.2 | -0.23% |
| Feb 20, 2025 00:00 | 151.222 | 151.236 | 149.284 | 149.48 | -174.2 | -1.17% |
| Feb 19, 2025 00:00 | 151.919 | 152.316 | 151.126 | 151.222 | -69.7 | -0.46% |
| Feb 18, 2025 00:00 | 151.435 | 152.222 | 151.224 | 151.921 | +48.6 | +0.32% |
| Feb 17, 2025 00:00 | 152.205 | 152.392 | 151.338 | 151.503 | -70.2 | -0.46% |
| Feb 16, 2025 00:00 | 152.204 | 152.384 | 151.968 | 152.008 | -19.6 | -0.13% |
| Feb 14, 2025 00:00 | 153.0 | 153.106 | 152.02 | 152.311 | -68.9 | -0.45% |
| Feb 13, 2025 00:00 | 154.369 | 154.67 | 152.698 | 152.985 | -138.4 | -0.90% |
| Feb 12, 2025 00:00 | 152.766 | 154.8 | 152.731 | 154.235 | +146.9 | +0.95% |
| Feb 11, 2025 00:00 | 151.945 | 152.773 | 151.648 | 152.773 | +82.8 | +0.54% |
| Feb 10, 2025 00:00 | 151.305 | 152.539 | 151.182 | 151.793 | +48.8 | +0.32% |
| Feb 09, 2025 00:00 | 151.305 | 151.885 | 151.189 | 151.869 | +56.4 | +0.37% |
| Feb 07, 2025 00:00 | 151.386 | 152.431 | 150.932 | 151.443 | +5.7 | +0.04% |
| Feb 06, 2025 00:00 | 152.564 | 152.894 | 151.157 | 151.172 | -139.2 | -0.92% |
| Feb 05, 2025 00:00 | 154.329 | 154.458 | 152.105 | 152.586 | -174.3 | -1.14% |
| Feb 04, 2025 00:00 | 154.699 | 155.529 | 154.039 | 154.136 | -56.3 | -0.37% |
| Feb 03, 2025 00:00 | 155.36 | 155.883 | 154.011 | 155.268 | -9.2 | -0.06% |
| Feb 02, 2025 00:00 | 154.758 | 155.437 | 154.75 | 155.355 | +59.7 | +0.38% |
| Jan 31, 2025 00:00 | 154.223 | 155.222 | 153.915 | 155.188 | +96.5 | +0.62% |
| Jan 30, 2025 00:00 | 155.176 | 155.202 | 153.784 | 154.089 | -108.7 | -0.71% |
| Jan 29, 2025 00:00 | 155.559 | 155.792 | 154.941 | 155.182 | -37.7 | -0.24% |
| Jan 28, 2025 00:00 | 154.913 | 155.981 | 154.805 | 155.56 | +64.7 | +0.42% |
| Jan 27, 2025 00:00 | 155.695 | 156.246 | 153.711 | 154.921 | -77.4 | -0.50% |
| Jan 26, 2025 00:00 | 155.697 | 155.832 | 155.573 | 155.722 | +2.5 | +0.02% |
| Jan 24, 2025 00:00 | 156.144 | 156.578 | 154.842 | 155.897 | -24.7 | -0.16% |
| Jan 23, 2025 00:00 | 156.458 | 156.756 | 155.742 | 156.139 | -31.9 | -0.20% |
| Jan 22, 2025 00:00 | 155.456 | 156.71 | 155.351 | 156.43 | +97.4 | +0.62% |
| Jan 21, 2025 00:00 | 155.278 | 156.232 | 154.777 | 155.744 | +46.6 | +0.30% |
| Jan 20, 2025 00:00 | 156.212 | 156.582 | 155.164 | 155.275 | -93.7 | -0.60% |
| Jan 19, 2025 00:00 | 156.19 | 156.579 | 156.19 | 156.305 | +11.5 | +0.07% |
| Jan 17, 2025 00:00 | 155.361 | 156.373 | 154.976 | 156.293 | +93.2 | +0.60% |
| Jan 16, 2025 00:00 | 156.374 | 156.531 | 155.097 | 155.115 | -125.9 | -0.81% |
| Jan 15, 2025 00:00 | 158.054 | 158.081 | 155.95 | 156.217 | -183.7 | -1.18% |
| Jan 14, 2025 00:00 | 157.306 | 158.198 | 157.152 | 158.052 | +74.6 | +0.47% |
| Jan 13, 2025 00:00 | 157.899 | 157.969 | 156.912 | 157.305 | -59.4 | -0.38% |
| Jan 12, 2025 00:00 | 157.74 | 157.927 | 157.678 | 157.907 | +16.7 | +0.11% |
| Jan 10, 2025 00:00 | 158.043 | 158.877 | 157.23 | 157.737 | -30.6 | -0.19% |
| Jan 09, 2025 00:00 | 158.196 | 158.326 | 157.576 | 158.046 | -15.0 | -0.09% |
| Jan 08, 2025 00:00 | 158.228 | 158.553 | 157.899 | 158.188 | -4.0 | -0.03% |
| Jan 07, 2025 00:00 | 157.737 | 158.427 | 157.371 | 158.226 | +48.9 | +0.31% |
| Jan 06, 2025 00:00 | 157.518 | 157.963 | 156.239 | 157.742 | +22.4 | +0.14% |
| Jan 05, 2025 00:00 | 157.151 | 157.53 | 157.148 | 157.51 | +35.9 | +0.23% |
| Jan 03, 2025 00:00 | 157.359 | 157.494 | 156.875 | 157.281 | -7.8 | -0.05% |
| Jan 02, 2025 00:00 | 157.71 | 157.848 | 156.439 | 157.359 | -35.1 | -0.22% |
| Jan 01, 2025 00:00 | 157.154 | 157.776 | 157.148 | 157.707 | +55.3 | +0.35% |
| Dec 31, 2024 00:00 | 157.007 | 157.548 | 156.021 | 157.283 | +27.6 | +0.18% |
| Dec 30, 2024 00:00 | 157.904 | 158.071 | 156.671 | 157.005 | -89.9 | -0.57% |
| Dec 29, 2024 00:00 | 157.717 | 157.908 | 157.665 | 157.899 | +18.2 | +0.12% |
| Dec 27, 2024 00:00 | 157.767 | 157.951 | 157.35 | 157.908 | +14.1 | +0.09% |
| Dec 26, 2024 00:00 | 157.125 | 158.085 | 157.075 | 157.765 | +64.0 | +0.41% |
| Dec 25, 2024 00:00 | 156.909 | 157.545 | 146.202 | 157.126 | +21.7 | +0.14% |
| Dec 24, 2024 00:00 | 157.086 | 157.397 | 156.89 | 157.302 | +21.6 | +0.14% |
| Dec 23, 2024 00:00 | 156.574 | 157.271 | 156.337 | 157.184 | +61.0 | +0.39% |
| Dec 22, 2024 00:00 | 156.332 | 156.567 | 156.318 | 156.566 | +23.4 | +0.15% |
| Dec 20, 2024 00:00 | 157.648 | 157.925 | 155.952 | 156.321 | -132.7 | -0.85% |
| Dec 19, 2024 00:00 | 154.67 | 157.807 | 154.466 | 157.647 | +297.7 | +1.89% |
| Dec 18, 2024 00:00 | 153.574 | 154.864 | 153.332 | 154.671 | +109.7 | +0.71% |
| Dec 17, 2024 00:00 | 154.093 | 154.345 | 153.16 | 153.575 | -51.8 | -0.34% |
| Dec 16, 2024 00:00 | 153.457 | 154.48 | 153.32 | 154.097 | +64.0 | +0.42% |
| Dec 15, 2024 00:00 | 153.597 | 153.684 | 153.429 | 153.458 | -13.9 | -0.09% |
| Dec 13, 2024 00:00 | 152.588 | 153.801 | 152.561 | 153.658 | +107.0 | +0.70% |
| Dec 12, 2024 00:00 | 152.199 | 152.689 | 152.04 | 152.595 | +39.6 | +0.26% |
| Dec 11, 2024 00:00 | 152.623 | 152.662 | 152.233 | 152.259 | -36.4 | -0.24% |
| Dec 10, 2024 00:00 | 151.392 | 152.178 | 150.895 | 151.841 | +44.9 | +0.30% |
| Dec 09, 2024 00:00 | 149.888 | 151.434 | 149.689 | 151.388 | +150.0 | +0.99% |
| Dec 08, 2024 00:00 | 149.96 | 150.05 | 149.853 | 149.888 | -7.2 | -0.05% |
| Dec 05, 2024 00:00 | 150.54 | 150.691 | 149.653 | 150.121 | -41.9 | -0.28% |
| Dec 04, 2024 00:00 | 149.611 | 151.229 | 149.52 | 150.547 | +93.6 | +0.62% |
| Dec 03, 2024 00:00 | 149.971 | 150.11 | 148.646 | 149.611 | -36.0 | -0.24% |
| Dec 02, 2024 00:00 | 149.862 | 150.748 | 149.082 | 149.513 | -34.9 | -0.23% |
| Dec 01, 2024 00:00 | 149.612 | 150.072 | 149.468 | 149.851 | +23.9 | +0.16% |
| Nov 28, 2024 00:00 | 151.34 | 151.952 | 150.978 | 151.185 | -15.5 | -0.10% |
| Nov 27, 2024 00:00 | 152.938 | 153.03 | 150.459 | 151.341 | -159.7 | -1.06% |
| Nov 26, 2024 00:00 | 153.34 | 153.393 | 152.931 | 152.932 | -40.8 | -0.27% |
| Nov 25, 2024 00:00 | 154.594 | 154.725 | 153.63 | 154.381 | -21.3 | -0.14% |
| Nov 24, 2024 00:00 | 154.153 | 154.378 | 154.052 | 154.156 | +0.3 | +0.00% |
| Nov 21, 2024 00:00 | 155.272 | 155.304 | 153.903 | 154.157 | -111.5 | -0.72% |
| Nov 20, 2024 00:00 | 154.726 | 155.887 | 154.589 | 155.278 | +55.2 | +0.36% |
| Nov 19, 2024 00:00 | 154.605 | 154.802 | 153.286 | 154.719 | +11.4 | +0.07% |
| Nov 18, 2024 00:00 | 154.635 | 155.355 | 153.838 | 154.614 | -2.1 | -0.01% |
| Nov 17, 2024 00:00 | 154.305 | 154.751 | 154.27 | 154.646 | +34.1 | +0.22% |
| Nov 14, 2024 00:00 | 155.421 | 156.535 | 155.404 | 156.485 | +106.4 | +0.68% |
| Nov 13, 2024 00:00 | 154.659 | 155.629 | 154.327 | 155.422 | +76.3 | +0.49% |
| Nov 12, 2024 00:00 | 153.522 | 154.925 | 153.407 | 154.652 | +113.0 | +0.73% |
| Nov 11, 2024 00:00 | 153.697 | 153.955 | 153.472 | 153.524 | -17.3 | -0.11% |
| Nov 10, 2024 00:00 | 152.657 | 152.941 | 152.644 | 152.906 | +24.9 | +0.16% |
| Nov 08, 2024 00:00 | 153.165 | 153.365 | 152.13 | 152.626 | -53.9 | -0.35% |
| Nov 07, 2024 00:00 | 154.499 | 154.671 | 152.546 | 153.161 | -133.8 | -0.87% |
| Nov 06, 2024 00:00 | 152.878 | 154.71 | 152.638 | 154.314 | +143.6 | +0.93% |
| Nov 05, 2024 00:00 | 152.378 | 152.57 | 151.329 | 151.449 | -92.9 | -0.61% |
| Nov 04, 2024 00:00 | 152.007 | 152.276 | 151.52 | 152.252 | +24.5 | +0.16% |
| Nov 03, 2024 00:00 | 152.434 | 152.519 | 152.178 | 152.287 | -14.7 | -0.10% |
| Nov 01, 2024 00:00 | 151.98 | 153.1 | 151.78 | 152.983 | +100.3 | +0.66% |
| Oct 31, 2024 00:00 | 153.176 | 153.614 | 151.78 | 151.931 | -124.5 | -0.82% |
| Oct 30, 2024 00:00 | 153.219 | 153.55 | 152.777 | 153.244 | +2.5 | +0.02% |
| Oct 29, 2024 00:00 | 153.028 | 153.865 | 152.751 | 153.284 | +25.6 | +0.17% |
| Oct 28, 2024 00:00 | 152.863 | 153.877 | 152.404 | 153.183 | +32.0 | +0.21% |
| Oct 27, 2024 00:00 | 152.959 | 153.216 | 152.656 | 152.954 | -0.5 | +0.00% |
| Oct 25, 2024 00:00 | 151.789 | 152.379 | 151.445 | 152.229 | +44.0 | +0.29% |
| Oct 24, 2024 00:00 | 152.653 | 152.79 | 151.546 | 151.784 | -86.9 | -0.57% |
USDJPY Análise
USDJPY Moeda - Gráfico de moeda em tempo real USDJPY e desempenho.
USDJPY Volatilidade - USDJPY análise de volatilidade da moeda em tempo real.
USDJPY Correlação - USDJPY análise de correlação de moeda em tempo real.
USDJPY Indicadores - USDJPY indicadores de tempo real.
USDJPY Padrões - USDJPY padrões de preços em tempo real.
