Iuan Chinês por Dólar dos Estados Unidos (CNHFUT)
BMF
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.0137589433132 | 7268 | 7293 | 7236 | 1211 | 7264.94011976 | F |
| 4 | 20 | 0.275976266041 | 7247 | 7293 | 7214.5 | 1105 | 7259.17998914 | F |
| 12 | -91.5 | -1.24345994428 | 7358.5 | 7358.5 | 7214.5 | 988 | 7265.98544661 | F |
| 26 | 217 | 3.0780141844 | 7050 | 7361 | 7042.5 | 1069 | 7252.39151304 | F |
| 52 | -9.5 | -0.130557273414 | 7276.5 | 7361 | 6940 | 1096 | 7215.27169707 | F |
| 156 | -9.5 | -0.130557273414 | 7276.5 | 7361 | 6940 | 1096 | 7215.27169707 | F |
| 260 | -9.5 | -0.130557273414 | 7276.5 | 7361 | 6940 | 1096 | 7215.27169707 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743804000 | 7267 | 4 | 0.06 | 7279 | 7279 | 7267 | 1000 |
| 1743717600 | 7263 | -14.5 | -0.20 | 7293 | 7293 | 7263 | 3419 |
| 1743631200 | 7277.5 | 12.5 | 0.17 | 7263.5 | 7277.5 | 7261.5 | 268 |
| 1743544800 | 7265 | 0 | 0.00 | 7265 | 7265 | 7265 | 0 |
| 1743458400 | 7265 | -3 | -0.04 | 7265 | 7265 | 7265 | 90 |
| 1743199200 | 7268 | 2.5 | 0.03 | 7268 | 7271.5 | 7236 | 1066 |
| 1743112800 | 7265.5 | 5.5 | 0.08 | 7276 | 7276 | 7238 | 7710 |
| 1743026400 | 7260 | 0 | 0.00 | 7260 | 7260 | 7260 | 0 |
| 1742940000 | 7260 | 0 | 0.00 | 7260 | 7260 | 7260 | 0 |
| 1742853600 | 7260 | 10 | 0.14 | 7258.5 | 7261 | 7258.5 | 602 |
| 1742594400 | 7250 | 0 | 0.00 | 7250 | 7250 | 7250 | 0 |
| 1742508000 | 7250 | 24.5 | 0.34 | 7244 | 7250 | 7244 | 876 |
| 1742421600 | 7225.5 | 3 | 0.04 | 7228.5 | 7228.5 | 7225.5 | 30 |
| 1742335200 | 7222.5 | 2 | 0.03 | 7221 | 7222.5 | 7221 | 574 |
| 1742248800 | 7220.5 | -7.5 | -0.10 | 7224.5 | 7228.5 | 7217.5 | 258 |
| 1741989600 | 7228 | -10.5 | -0.15 | 7224 | 7228.5 | 7224 | 386 |
| 1741903200 | 7238.5 | 11.5 | 0.16 | 7241.5 | 7247 | 7238.5 | 498 |
| 1741816800 | 7227 | 12 | 0.17 | 7232 | 7232 | 7227 | 70 |
| 1741730400 | 7215 | -37.5 | -0.52 | 7221 | 7222.5 | 7214.5 | 202 |
| 1741644000 | 7252.5 | 15 | 0.21 | 7247 | 7253 | 7247 | 527 |
| 1741384800 | 7237.5 | 0 | 0.00 | 7237.5 | 7237.5 | 7237.5 | 0 |
| 1741298400 | 7237.5 | -59 | -0.81 | 7230 | 7237.5 | 7230 | 346 |
| 1741212000 | 7296.5 | 0 | 0.00 | 7296.5 | 7296.5 | 7296.5 | 0 |
| 1740780000 | 7296.5 | 0 | 0.00 | 7296.5 | 7296.5 | 7296.5 | 0 |
| 1740693600 | 7296.5 | 40.5 | 0.56 | 7269.5 | 7300.5 | 7269.5 | 1772 |
| 1740607200 | 7256 | 11 | 0.15 | 7261 | 7261 | 7255 | 4540 |
| 1740520800 | 7245 | 0 | 0.00 | 7257 | 7257 | 7245 | 774 |
| 1740434400 | 7245 | -6.5 | -0.09 | 7247 | 7247 | 7245 | 12 |
| 1740175200 | 7251.5 | 22.5 | 0.31 | 7251 | 7251.5 | 7251 | 636 |
| 1740088800 | 7229 | -43.5 | -0.60 | 7249 | 7249 | 7229 | 240 |
| 1740002400 | 7272.5 | 0 | 0.00 | 7272.5 | 7272.5 | 7272.5 | 0 |
| 1739916000 | 7272.5 | 10.5 | 0.14 | 7278 | 7278 | 7272.5 | 258 |
| 1739829600 | 7262 | 11.5 | 0.16 | 7261 | 7262 | 7259.5 | 932 |
| 1739570400 | 7250.5 | -40.5 | -0.56 | 7250.5 | 7250.5 | 7250.5 | 10 |
| 1739484000 | 7291 | -15.5 | -0.21 | 7296.5 | 7296.5 | 7291 | 126 |
| 1739397600 | 7306.5 | 5 | 0.07 | 7309 | 7309 | 7306.5 | 54 |
| 1739311200 | 7301.5 | -2.5 | -0.03 | 7301.5 | 7301.5 | 7301.5 | 66 |
| 1739224800 | 7304 | 2.5 | 0.03 | 7307.5 | 7307.5 | 7304 | 14 |
| 1738965600 | 7301.5 | 23.5 | 0.32 | 7288 | 7303.5 | 7286.5 | 342 |
| 1738879200 | 7278 | 3.5 | 0.05 | 7284.5 | 7286.5 | 7278 | 462 |
| 1738792800 | 7274.5 | -3.5 | -0.05 | 7269 | 7274.5 | 7269 | 1752 |
| 1738706400 | 7278 | -1.5 | -0.02 | 7291 | 7291 | 7278 | 62 |
| 1738620000 | 7279.5 | 0 | 0.00 | 7279.5 | 7279.5 | 7279.5 | 0 |
| 1738360800 | 7279.5 | 0 | 0.00 | 7279.5 | 7279.5 | 7279.5 | 0 |
| 1738274400 | 7279.5 | 17 | 0.23 | 7272 | 7279.5 | 7248 | 2116 |
| 1738188000 | 7262.5 | -17 | -0.23 | 7279.5 | 7279.5 | 7262.5 | 8070 |
| 1738101600 | 7279.5 | 31.5 | 0.43 | 7272.5 | 7282 | 7272.5 | 3236 |
| 1738015200 | 7248 | 6 | 0.08 | 7247 | 7248 | 7244 | 2096 |
| 1737756000 | 7242 | -39 | -0.54 | 7250 | 7250 | 7235.5 | 130 |
| 1737669600 | 7281 | 6 | 0.08 | 7287.5 | 7287.5 | 7275.5 | 248 |
| 1737583200 | 7275 | 16 | 0.22 | 7275 | 7275 | 7275 | 4 |
| 1737496800 | 7259 | -8 | -0.11 | 7281.5 | 7281.5 | 7253 | 338 |
| 1737410400 | 7267 | -73 | -0.99 | 7313 | 7313 | 7267 | 892 |
| 1737151200 | 7340 | -2 | -0.03 | 7353.5 | 7353.5 | 7333.5 | 582 |
| 1737064800 | 7342 | 1 | 0.01 | 7342 | 7342 | 7342 | 2 |
| 1736978400 | 7341 | 4 | 0.05 | 7335.5 | 7341 | 7335.5 | 308 |
| 1736892000 | 7337 | -6.5 | -0.09 | 7336 | 7337 | 7336 | 28 |
| 1736805600 | 7343.5 | -12.5 | -0.17 | 7351 | 7351 | 7343.5 | 230 |
| 1736546400 | 7356 | -0.5 | -0.01 | 7358.5 | 7358.5 | 7356 | 192 |
| 1736460000 | 7356.5 | 6 | 0.08 | 7353 | 7356.5 | 7353 | 128 |
| 1736373600 | 7350.5 | 12 | 0.16 | 7357.5 | 7361 | 7350.5 | 252 |
| 1736287200 | 7338.5 | -10.5 | -0.14 | 7335 | 7338.5 | 7335 | 2480 |
| 1736200800 | 7349 | -11.5 | -0.16 | 7325 | 7349.5 | 7320.5 | 2106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
