Historial de Dados
156.321
-0.85% -132.7 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| 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% |
| Oct 23, 2024 00:00 | 151.186 | 153.184 | 151.177 | 152.785 | +159.9 | +1.05% |
| Oct 22, 2024 00:00 | 150.637 | 151.193 | 150.493 | 151.141 | +50.4 | +0.33% |
| Oct 21, 2024 00:00 | 149.608 | 150.884 | 149.088 | 150.623 | +101.5 | +0.67% |
| Oct 20, 2024 00:00 | 149.47 | 149.643 | 149.434 | 149.607 | +13.7 | +0.09% |
| Oct 18, 2024 00:00 | 150.1 | 150.152 | 149.36 | 149.524 | -57.6 | -0.39% |
| Oct 17, 2024 00:00 | 149.524 | 150.323 | 149.235 | 150.107 | +58.3 | +0.39% |
| Oct 16, 2024 00:00 | 149.12 | 149.805 | 148.856 | 149.566 | +44.6 | +0.30% |
| Oct 15, 2024 00:00 | 149.729 | 149.757 | 148.847 | 149.083 | -64.6 | -0.43% |
| Oct 14, 2024 00:00 | 149.292 | 149.98 | 149.11 | 149.718 | +42.6 | +0.28% |
| Oct 13, 2024 00:00 | 149.341 | 149.387 | 149.228 | 149.307 | -3.4 | -0.02% |
| Oct 11, 2024 00:00 | 148.713 | 149.281 | 148.39 | 149.013 | +30.0 | +0.20% |
| Oct 10, 2024 00:00 | 149.167 | 149.562 | 148.274 | 148.709 | -45.8 | -0.31% |
| Oct 09, 2024 00:00 | 148.069 | 149.362 | 148.0 | 149.161 | +109.2 | +0.73% |
| Oct 08, 2024 00:00 | 148.121 | 148.38 | 147.33 | 148.151 | +3.0 | +0.02% |
| Oct 07, 2024 00:00 | 148.731 | 148.774 | 147.553 | 148.152 | -57.9 | -0.39% |
| Oct 06, 2024 00:00 | 148.667 | 149.116 | 148.667 | 148.789 | +12.2 | +0.08% |
| Oct 04, 2024 00:00 | 146.841 | 149.001 | 145.915 | 148.716 | +187.5 | +1.26% |
| Oct 03, 2024 00:00 | 146.568 | 147.245 | 146.304 | 146.846 | +27.8 | +0.19% |
| Oct 02, 2024 00:00 | 143.73 | 146.886 | 143.528 | 146.576 | +284.6 | +1.94% |
| Oct 01, 2024 00:00 | 143.709 | 144.529 | 142.97 | 143.736 | +2.7 | +0.02% |
| Sep 30, 2024 00:00 | 142.791 | 143.913 | 141.647 | 143.716 | +92.5 | +0.64% |
| Sep 29, 2024 00:00 | 142.207 | 142.952 | 142.115 | 142.791 | +58.4 | +0.41% |
| Sep 27, 2024 00:00 | 145.048 | 146.49 | 142.014 | 142.139 | -290.9 | -2.05% |
| Sep 26, 2024 00:00 | 144.713 | 145.213 | 144.105 | 145.083 | +37.0 | +0.26% |
| Sep 25, 2024 00:00 | 142.961 | 144.84 | 142.9 | 144.703 | +174.2 | +1.20% |
| Sep 24, 2024 00:00 | 143.631 | 144.679 | 142.9 | 142.95 | -68.1 | -0.48% |
| Sep 23, 2024 00:00 | 144.087 | 144.453 | 143.161 | 143.635 | -45.2 | -0.31% |
| Sep 22, 2024 00:00 | 143.877 | 144.092 | 143.699 | 144.071 | +19.4 | +0.13% |
| Sep 20, 2024 00:00 | 142.854 | 144.49 | 141.722 | 143.911 | +105.7 | +0.73% |
| Sep 19, 2024 00:00 | 142.702 | 143.943 | 142.035 | 142.866 | +16.4 | +0.11% |
| Sep 18, 2024 00:00 | 142.005 | 142.742 | 140.43 | 142.656 | +65.1 | +0.46% |
| Sep 17, 2024 00:00 | 140.781 | 142.469 | 140.31 | 142.006 | +122.5 | +0.86% |
| Sep 16, 2024 00:00 | 140.85 | 141.236 | 139.574 | 140.797 | -5.3 | -0.04% |
| Sep 15, 2024 00:00 | 140.758 | 140.902 | 140.452 | 140.847 | +8.9 | +0.06% |
| Sep 13, 2024 00:00 | 141.512 | 141.557 | 140.27 | 140.827 | -68.5 | -0.49% |
| Sep 12, 2024 00:00 | 142.637 | 143.041 | 141.42 | 141.523 | -111.4 | -0.79% |
| Sep 11, 2024 00:00 | 142.228 | 142.676 | 140.701 | 142.627 | +39.9 | +0.28% |
| Sep 10, 2024 00:00 | 143.182 | 143.707 | 142.189 | 142.241 | -94.1 | -0.66% |
| Sep 09, 2024 00:00 | 142.485 | 143.793 | 142.414 | 143.207 | +72.2 | +0.50% |
| Sep 08, 2024 00:00 | 142.258 | 142.531 | 141.945 | 142.49 | +23.2 | +0.16% |
| Sep 06, 2024 00:00 | 143.37 | 144.058 | 141.754 | 142.274 | -109.6 | -0.77% |
| Sep 05, 2024 00:00 | 143.324 | 144.229 | 142.836 | 143.39 | +6.6 | +0.05% |
| Sep 04, 2024 00:00 | 145.361 | 145.551 | 143.17 | 143.29 | -207.1 | -1.45% |
| Sep 03, 2024 00:00 | 146.744 | 147.207 | 145.08 | 145.354 | -139.0 | -0.96% |
| Sep 02, 2024 00:00 | 146.407 | 147.174 | 145.776 | 146.748 | +34.1 | +0.23% |
| Aug 30, 2024 00:00 | 144.887 | 146.25 | 144.649 | 146.177 | +129.0 | +0.88% |
| Aug 29, 2024 00:00 | 144.432 | 145.553 | 144.262 | 144.89 | +45.8 | +0.32% |
| Aug 28, 2024 00:00 | 143.964 | 145.04 | 143.904 | 144.433 | +46.9 | +0.32% |
| Aug 27, 2024 00:00 | 144.503 | 145.173 | 143.676 | 143.964 | -53.9 | -0.37% |
| Aug 26, 2024 00:00 | 143.931 | 144.652 | 143.441 | 144.505 | +57.4 | +0.40% |
| Aug 23, 2024 00:00 | 146.208 | 146.48 | 144.042 | 144.3 | -190.8 | -1.32% |
| Aug 22, 2024 00:00 | 145.121 | 146.523 | 144.938 | 146.206 | +108.5 | +0.74% |
| Aug 21, 2024 00:00 | 145.318 | 146.895 | 144.446 | 145.121 | -19.7 | -0.14% |
| Aug 20, 2024 00:00 | 146.711 | 147.339 | 144.936 | 145.317 | -139.4 | -0.96% |
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.
