Dólar dos Estados Unidos por Dólares Nova Zelândia (NZLFUT)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 569.4 | 570.8 | 566.2 | 967 | 566.31892451 | F |
| 4 | 0 | 0 | 568 | 576.7 | 563.1 | 596 | 570.50556355 | F |
| 12 | 0 | 0 | 579.3 | 579.3 | 555.9 | 260 | 569.71996445 | F |
| 26 | 0 | 0 | 622 | 635.4 | 555.9 | 251 | 594.31994686 | F |
| 52 | 0 | 0 | 613.5 | 635.4 | 555.9 | 288 | 601.04853321 | F |
| 156 | 0 | 0 | 613.5 | 635.4 | 555.9 | 288 | 601.04853321 | F |
| 260 | 0 | 0 | 613.5 | 635.4 | 555.9 | 288 | 601.04853321 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741212000 | 566.2 | 0 | 0.00 | 566.2 | 566.2 | 566.2 | 0 |
| 1740780000 | 566.2 | 0 | 0.00 | 566.2 | 566.2 | 566.2 | 0 |
| 1740693600 | 566.2 | -4.6 | -0.81 | 566.2 | 566.2 | 566.2 | 1884 |
| 1740607200 | 570.79999 | -4.1 | -0.71 | 569.4 | 570.79999 | 569.4 | 50 |
| 1740520800 | 574.9 | 0 | 0.00 | 574.9 | 574.9 | 574.9 | 0 |
| 1740434400 | 574.9 | -0.5 | -0.09 | 574.6 | 574.9 | 574.6 | 500 |
| 1740175200 | 575.4 | -1.3 | -0.23 | 576.1 | 576.1 | 575.4 | 368 |
| 1740088800 | 576.7 | 4.8 | 0.84 | 573.2 | 576.7 | 573.2 | 1208 |
| 1740002400 | 571.9 | 1.7 | 0.30 | 571.9 | 571.9 | 571.9 | 200 |
| 1739916000 | 570.2 | -3.8 | -0.66 | 570.5 | 570.5 | 569.7 | 3132 |
| 1739829600 | 574 | 0.7 | 0.12 | 574 | 574 | 574 | 214 |
| 1739570400 | 573.29999 | 7.4 | 1.31 | 573.29999 | 573.29999 | 573.29999 | 4 |
| 1739484000 | 565.9 | 1.2 | 0.21 | 565.7 | 565.9 | 565.7 | 258 |
| 1739397600 | 564.7 | 0.3 | 0.05 | 564.5 | 564.7 | 563.1 | 114 |
| 1739311200 | 564.4 | 0 | 0.00 | 564.4 | 564.4 | 564.4 | 0 |
| 1739224800 | 564.4 | -2.9 | -0.51 | 564.4 | 564.4 | 564.4 | 10 |
| 1738965600 | 567.29999 | -0.7 | -0.12 | 566.79999 | 567.29999 | 566.7 | 129 |
| 1738879200 | 568 | 2.7 | 0.48 | 568 | 568 | 568 | 26 |
| 1738792800 | 565.29999 | 0 | 0.00 | 565.29999 | 565.29999 | 565.29999 | 0 |
| 1738706400 | 565.29999 | 0.4 | 0.07 | 565.29999 | 565.29999 | 565.29999 | 18 |
| 1738620000 | 564.9 | 0 | 0.00 | 564.9 | 564.9 | 564.9 | 0 |
| 1738360800 | 564.9 | 0 | 0.00 | 564.9 | 564.9 | 564.9 | 0 |
| 1738274400 | 564.9 | -0.7 | -0.12 | 564.9 | 564.9 | 564.9 | 32 |
| 1738188000 | 565.6 | -0.6 | -0.11 | 565.6 | 565.6 | 565.6 | 18 |
| 1738101600 | 566.2 | -4 | -0.70 | 565 | 566.2 | 565 | 22 |
| 1738015200 | 570.2 | 2.3 | 0.41 | 570.1 | 570.2 | 570 | 80 |
| 1737756000 | 567.9 | 0 | 0.00 | 567.9 | 567.9 | 567.9 | 0 |
| 1737669600 | 567.9 | 0.8 | 0.14 | 567.9 | 567.9 | 567.9 | 2 |
| 1737583200 | 567.1 | 0 | 0.00 | 567.1 | 567.1 | 567.1 | 0 |
| 1737496800 | 567.1 | -0.5 | -0.09 | 567.1 | 567.1 | 567.1 | 2 |
| 1737410400 | 567.6 | 6.3 | 1.12 | 566.2 | 567.6 | 566.2 | 30 |
| 1737151200 | 561.29999 | 0.2 | 0.04 | 561.29999 | 561.29999 | 561.29999 | 12 |
| 1737064800 | 561.1 | 1.3 | 0.23 | 561.1 | 561.1 | 561.1 | 4 |
| 1736978400 | 559.79999 | 0 | 0.00 | 559.79999 | 559.79999 | 559.79999 | 0 |
| 1736892000 | 559.79999 | 3.8 | 0.68 | 559.79999 | 559.79999 | 559.79999 | 2 |
| 1736805600 | 556 | -0.1 | -0.02 | 555.9 | 556.1 | 555.9 | 156 |
| 1736546400 | 556.1 | -3.7 | -0.66 | 556.1 | 556.1 | 556.1 | 102 |
| 1736460000 | 559.79999 | -4.5 | -0.80 | 559.79999 | 559.79999 | 559.79999 | 2 |
| 1736373600 | 564.29999 | 0 | 0.00 | 564.29999 | 564.29999 | 564.29999 | 0 |
| 1736287200 | 564.29999 | 4 | 0.71 | 564.4 | 564.4 | 564.29999 | 60 |
| 1736200800 | 560.29999 | 0 | 0.00 | 560.29999 | 560.29999 | 560.29999 | 0 |
| 1735941600 | 560.29999 | -2.4 | -0.43 | 560.2 | 560.29999 | 560.2 | 32 |
| 1735855200 | 562.7 | 0 | 0.00 | 562.7 | 562.7 | 562.7 | 0 |
| 1735596000 | 562.7 | 0 | 0.00 | 562.7 | 562.7 | 562.7 | 0 |
| 1735336800 | 562.7 | -0.4 | -0.07 | 562.6 | 562.7 | 562.6 | 28 |
| 1735250400 | 563.1 | -1.6 | -0.28 | 563.1 | 563.1 | 563.1 | 54 |
| 1734991200 | 564.7 | -2.2 | -0.39 | 563.7 | 564.9 | 563.7 | 314 |
| 1734732000 | 566.9 | 2.4 | 0.43 | 566.5 | 566.9 | 566.2 | 224 |
| 1734645600 | 564.5 | -8.4 | -1.47 | 564 | 564.5 | 564 | 260 |
| 1734559200 | 572.9 | -3.1 | -0.54 | 572.9 | 572.9 | 572.9 | 48 |
| 1734472800 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1734386400 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1734127200 | 576 | -1.5 | -0.26 | 576 | 576 | 576 | 138 |
| 1734040800 | 577.5 | -1.1 | -0.19 | 577.5 | 577.5 | 577.5 | 14 |
| 1733954400 | 578.6 | -2 | -0.34 | 579.29999 | 579.29999 | 578.6 | 134 |
| 1733868000 | 580.6 | -7.2 | -1.22 | 581.9 | 581.9 | 580.6 | 14 |
| 1733781600 | 587.79999 | 4.4 | 0.75 | 586.79999 | 588.79999 | 586.79999 | 148 |
| 1733522400 | 583.4 | -3.5 | -0.60 | 583.4 | 583.4 | 583.4 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
