Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas XAGUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 31,429 | 1,73 | 5,82% | 29,698 | 31,58025 | 29,4809 | 0 |
| 16 Mai 2024 | 29,7013 | -0,03 | -0,09% | 29,7287 | 29,74005 | 29,3308 | 0 |
| 15 Mai 2024 | 29,72875 | 1,14 | 3,98% | 28,627 | 29,8029 | 28,517 | 0 |
| 14 Mai 2024 | 28,59 | 0,31 | 1,08% | 28,2797 | 28,7328 | 28,1595 | 0 |
| 13 Mai 2024 | 28,28375 | 0,10 | 0,37% | 28,193 | 28,38225 | 27,98575 | 0 |
| 10 Mai 2024 | 28,18015 | -0,16 | -0,57% | 28,3493 | 28,7637 | 28,049 | 0 |
| 09 Mai 2024 | 28,3403 | 1,03 | 3,77% | 27,31365 | 28,3917 | 27,476 | 0 |
| 08 Mai 2024 | 27,311 | 0,06 | 0,22% | 27,2725 | 27,4761 | 27,016 | 0 |
| 07 Mai 2024 | 27,2505 | -0,21 | -0,75% | 27,45345 | 27,5135 | 27,16795 | 0 |
| 06 Mai 2024 | 27,4565 | 0,90 | 3,38% | 26,479 | 27,4835 | 26,846 | 0 |
| 03 Mai 2024 | 26,56005 | -0,12 | -0,46% | 26,6908 | 26,8595 | 26,134 | 0 |
| 02 Mai 2024 | 26,68345 | -0,08 | -0,30% | 26,77415 | 26,75925 | 26,02255 | 0 |
| 01 Mai 2024 | 26,7626 | 0,42 | 1,58% | 26,35715 | 26,9656 | 26,32285 | 0 |
| 30 Abr 2024 | 26,3455 | -0,74 | -2,75% | 27,08445 | 26,95145 | 26,25475 | 0 |
| 29 Abr 2024 | 27,0903 | -0,09 | -0,34% | 27,22145 | 27,4325 | 27,02525 | 0 |
| 26 Abr 2024 | 27,182 | -0,18 | -0,66% | 27,3606 | 27,7309 | 27,0925 | 0 |
| 25 Abr 2024 | 27,3635 | 0,17 | 0,64% | 27,192 | 27,56945 | 27,0624 | 0 |
| 24 Abr 2024 | 27,1885 | -0,10 | -0,37% | 27,2835 | 27,48585 | 27,04145 | 0 |
| 23 Abr 2024 | 27,29055 | -0,03 | -0,12% | 27,31035 | 27,372 | 26,6745 | 0 |
| 22 Abr 2024 | 27,3225 | -1,35 | -4,70% | 28,57555 | 28,0672 | 27,11935 | 0 |
| 19 Abr 2024 | 28,6708 | 0,43 | 1,53% | 28,2338 | 28,7855 | 28,0775 | 0 |
| 18 Abr 2024 | 28,2389 | 0,01 | 0,04% | 28,24025 | 28,646 | 28,166 | 0 |
| 17 Abr 2024 | 28,2265 | 0,04 | 0,14% | 28,18125 | 28,798 | 28,12 | 0 |
| 16 Abr 2024 | 28,1861 | -0,71 | -2,45% | 28,8745 | 28,8695 | 27,9635 | 0 |
| 15 Abr 2024 | 28,8945 | 0,95 | 3,41% | 28,14005 | 28,982 | 28,101 | 0 |
| 12 Abr 2024 | 27,943 | -0,52 | -1,82% | 28,45565 | 29,79335 | 27,8785 | 0 |
| 11 Abr 2024 | 28,46225 | 0,55 | 1,97% | 27,9158 | 28,52145 | 27,7802 | 0 |
| 10 Abr 2024 | 27,9115 | -0,27 | -0,94% | 28,1698 | 28,51385 | 27,5395 | 0 |
| 09 Abr 2024 | 28,17775 | 0,31 | 1,12% | 27,885 | 28,3175 | 27,6376 | 0 |
| 08 Abr 2024 | 27,86445 | 0,38 | 1,38% | 27,1885 | 27,932 | 27,24625 | 0 |
| 05 Abr 2024 | 27,4865 | 0,67 | 2,49% | 26,8275 | 27,4942 | 26,3833 | 0 |
| 04 Abr 2024 | 26,81995 | -0,26 | -0,97% | 27,0998 | 27,2815 | 26,692 | 0 |
| 03 Abr 2024 | 27,0816 | 0,95 | 3,62% | 26,1514 | 27,28855 | 26,1805 | 0 |
| 02 Abr 2024 | 26,1365 | 1,05 | 4,18% | 25,08485 | 26,23725 | 25,2556 | 0 |
| 01 Abr 2024 | 25,08895 | 0,14 | 0,54% | 25,1593 | 25,3825 | 24,75535 | 0 |
| 29 Mar 2024 | 24,9536 | 0,00 | 0,00% | 24,9536 | 24,9536 | 24,9536 | 0 |
| 28 Mar 2024 | 24,9536 | 0,39 | 1,60% | 24,5555 | 25,00875 | 24,395 | 0 |
| 27 Mar 2024 | 24,56015 | 0,13 | 0,53% | 24,44645 | 24,65005 | 24,374 | 0 |
| 26 Mar 2024 | 24,43075 | -0,22 | -0,90% | 24,672 | 24,889 | 24,37365 | 0 |
| 25 Mar 2024 | 24,65205 | -0,03 | -0,12% | 24,70225 | 24,8525 | 24,56005 | 0 |
| 22 Mar 2024 | 24,6825 | -0,07 | -0,29% | 24,7599 | 24,9432 | 24,4098 | 0 |
| 21 Mar 2024 | 24,75435 | -0,96 | -3,72% | 25,70415 | 25,74195 | 24,64995 | 0 |
| 20 Mar 2024 | 25,7098 | 0,83 | 3,34% | 24,88435 | 25,73015 | 24,74935 | 0 |
| 19 Mar 2024 | 24,8794 | -0,19 | -0,75% | 25,078 | 25,1214 | 24,74 | 0 |
| 18 Mar 2024 | 25,0676 | -0,11 | -0,45% | 25,13065 | 25,3187 | 24,9814 | 0 |
| 15 Mar 2024 | 25,181 | 0,34 | 1,37% | 24,84185 | 25,4395 | 24,9885 | 0 |
| 14 Mar 2024 | 24,84055 | -0,19 | -0,78% | 25,0376 | 25,0917 | 24,7468 | 0 |
| 13 Mar 2024 | 25,03505 | 0,90 | 3,72% | 24,14155 | 25,05115 | 24,10605 | 0 |
| 12 Mar 2024 | 24,13675 | -0,36 | -1,47% | 24,499 | 24,6799 | 24,01145 | 0 |
| 11 Mar 2024 | 24,49575 | 0,19 | 0,76% | 24,40305 | 24,52235 | 24,27025 | 0 |
| 08 Mar 2024 | 24,31 | -0,06 | -0,26% | 24,3879 | 24,62065 | 24,19125 | 0 |
| 07 Mar 2024 | 24,3732 | 0,20 | 0,83% | 24,1738 | 24,49925 | 24,01085 | 0 |
| 06 Mar 2024 | 24,1736 | 0,45 | 1,90% | 23,70555 | 24,3055 | 23,623 | 0 |
| 05 Mar 2024 | 23,72295 | -0,23 | -0,96% | 23,93915 | 24,2265 | 23,6426 | 0 |
| 04 Mar 2024 | 23,95405 | 0,82 | 3,54% | 23,11385 | 23,9586 | 23,0225 | 0 |
| 01 Mar 2024 | 23,1345 | 0,47 | 2,09% | 22,66545 | 23,26975 | 22,51215 | 0 |
| 29 Fev 2024 | 22,66015 | 0,20 | 0,89% | 22,45795 | 22,79 | 22,3175 | 0 |
| 28 Fev 2024 | 22,46135 | 0,02 | 0,08% | 22,43705 | 22,51465 | 22,2789 | 0 |
| 27 Fev 2024 | 22,44295 | -0,06 | -0,27% | 22,501 | 22,7143 | 22,44295 | 0 |
| 26 Fev 2024 | 22,50425 | -0,45 | -1,94% | 22,86185 | 22,8727 | 22,453 | 0 |
| 23 Fev 2024 | 22,9505 | 0,20 | 0,86% | 22,759 | 22,9989 | 22,5645 | 0 |
| 22 Fev 2024 | 22,7545 | -0,14 | -0,61% | 22,91495 | 23,1629 | 22,7355 | 0 |
| 21 Fev 2024 | 22,89435 | -0,12 | -0,50% | 23,00945 | 23,1795 | 22,7801 | 0 |
| 20 Fev 2024 | 23,01045 | 0,06 | 0,26% | 22,96015 | 23,1915 | 22,919 | 0 |
