Franco Suísso por Dólar dos Estados Unidos (SWIFUT)
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 | -16.1 | -1.79507191437 | 896.9 | 899 | 896 | 3164 | 899 | F |
| 4 | -22.5 | -2.49086682165 | 903.3 | 912.2 | 891.1 | 1217 | 895.8905168 | F |
| 12 | -7.7 | -0.866629150253 | 888.5 | 917.5 | 888.5 | 828 | 898.94361038 | F |
| 26 | 37.8 | 4.48398576512 | 843 | 917.5 | 839.9 | 802 | 878.52363667 | F |
| 52 | -12.1 | -1.35513495352 | 892.9 | 917.5 | 834.2 | 842 | 873.28690034 | F |
| 156 | -12.1 | -1.35513495352 | 892.9 | 917.5 | 834.2 | 842 | 873.28690034 | F |
| 260 | -12.1 | -1.35513495352 | 892.9 | 917.5 | 834.2 | 842 | 873.28690034 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 880.8 | -18.2 | -2.02 | 882.8 | 882.8 | 880.4 | 5128 |
| 1741212000 | 899 | 0 | 0.00 | 899 | 899 | 899 | 0 |
| 1740780000 | 899 | 0 | 0.00 | 899 | 899 | 899 | 0 |
| 1740693600 | 899 | 6 | 0.67 | 896.9 | 899 | 896 | 3164 |
| 1740607200 | 893 | 1 | 0.11 | 894.5 | 894.5 | 892.6 | 2232 |
| 1740520800 | 892 | -4.2 | -0.47 | 892.6 | 892.6 | 891.1 | 8506 |
| 1740434400 | 896.2 | -1.2 | -0.13 | 898.9 | 898.9 | 895.5 | 920 |
| 1740175200 | 897.4 | 0.5 | 0.06 | 898.6 | 898.6 | 896.8 | 610 |
| 1740088800 | 896.9 | -5.9 | -0.65 | 901.9 | 901.9 | 896.9 | 1168 |
| 1740002400 | 902.8 | -0.1 | -0.01 | 903.1 | 903.1 | 902.8 | 318 |
| 1739916000 | 902.9 | 3.6 | 0.40 | 902.4 | 902.9 | 902.4 | 120 |
| 1739829600 | 899.3 | 1.7 | 0.19 | 900.1 | 900.1 | 899.3 | 808 |
| 1739570400 | 897.6 | -5.6 | -0.62 | 899.9 | 899.9 | 896.7 | 104 |
| 1739484000 | 903.2 | -8.4 | -0.92 | 906.7 | 906.7 | 902.9 | 56 |
| 1739397600 | 911.6 | -0.6 | -0.07 | 909.4 | 911.6 | 909.4 | 1920 |
| 1739311200 | 912.2 | 3 | 0.33 | 911.1 | 912.2 | 911.1 | 18 |
| 1739224800 | 909.2 | 2.4 | 0.26 | 909.7 | 909.7 | 909.2 | 124 |
| 1738965600 | 906.8 | 4.7 | 0.52 | 907.3 | 907.7 | 906 | 300 |
| 1738879200 | 902.1 | 4.5 | 0.50 | 903.3 | 903.3 | 902 | 88 |
| 1738792800 | 897.6 | -5.1 | -0.56 | 898.6 | 898.6 | 897.6 | 10 |
| 1738706400 | 902.7 | -5.8 | -0.64 | 906.6 | 906.6 | 902.5 | 614 |
| 1738620000 | 908.5 | 0 | 0.00 | 908.5 | 908.5 | 908.5 | 0 |
| 1738360800 | 908.5 | 0 | 0.00 | 908.5 | 908.5 | 908.5 | 0 |
| 1738274400 | 908.5 | 2.1 | 0.23 | 907 | 908.5 | 907 | 194 |
| 1738188000 | 906.4 | 2.3 | 0.25 | 906.5 | 907.5 | 906.1 | 2034 |
| 1738101600 | 904.1 | 3.2 | 0.36 | 904.7 | 905 | 904 | 2216 |
| 1738015200 | 900.9 | -4.3 | -0.48 | 897.5 | 901.5 | 897.5 | 636 |
| 1737756000 | 905.2 | -0.4 | -0.04 | 905.2 | 905.2 | 905.2 | 268 |
| 1737669600 | 905.6 | 0.2 | 0.02 | 907 | 907 | 905.6 | 414 |
| 1737583200 | 905.4 | 0 | 0.00 | 905.8 | 905.8 | 905.4 | 364 |
| 1737496800 | 905.4 | -0.1 | -0.01 | 904.9 | 905.4 | 904.9 | 832 |
| 1737410400 | 905.5 | -7.5 | -0.82 | 911.8 | 912 | 905.5 | 587 |
| 1737151200 | 913 | 3.6 | 0.40 | 913.2 | 913.2 | 913 | 804 |
| 1737064800 | 909.4 | -1.6 | -0.18 | 912.3 | 912.3 | 909.4 | 144 |
| 1736978400 | 911 | 0.1 | 0.01 | 908.1 | 911 | 908.1 | 42 |
| 1736892000 | 910.9 | -5.7 | -0.62 | 911.9 | 911.9 | 910.9 | 16 |
| 1736805600 | 916.6 | 1.1 | 0.12 | 915 | 917.5 | 914 | 1378 |
| 1736546400 | 915.5 | 6.7 | 0.74 | 914.9 | 915.5 | 914.9 | 78 |
| 1736460000 | 908.8 | 0 | 0.00 | 908.8 | 908.8 | 908.8 | 0 |
| 1736373600 | 908.8 | 2.8 | 0.31 | 908.8 | 908.8 | 908.7 | 68 |
| 1736287200 | 906 | 4.3 | 0.48 | 906.1 | 906.1 | 906 | 32 |
| 1736200800 | 901.7 | -5.2 | -0.57 | 901.7 | 901.7 | 901.7 | 14 |
| 1735941600 | 906.9 | 4.9 | 0.54 | 907.1 | 907.1 | 906.9 | 26 |
| 1735855200 | 902 | 0 | 0.00 | 902 | 902 | 902 | 0 |
| 1735596000 | 902 | 0 | 0.00 | 902 | 902 | 902 | 0 |
| 1735336800 | 902 | 3.9 | 0.43 | 901.8 | 902 | 901.8 | 72 |
| 1735250400 | 898.1 | 0.2 | 0.02 | 898.5 | 899.7 | 898.1 | 1612 |
| 1734991200 | 897.9 | 7.5 | 0.84 | 897.6 | 898.2 | 897.5 | 1256 |
| 1734732000 | 890.4 | -7 | -0.78 | 892 | 892 | 890.4 | 46 |
| 1734645600 | 897.4 | -1.5 | -0.17 | 894.3 | 897.4 | 894.3 | 1402 |
| 1734559200 | 898.9 | 8.5 | 0.95 | 891.5 | 898.9 | 891.5 | 1100 |
| 1734472800 | 890.4 | -2.2 | -0.25 | 895.6 | 895.6 | 890 | 1078 |
| 1734386400 | 892.6 | 1.1 | 0.12 | 891.8 | 892.7 | 891.8 | 986 |
| 1734127200 | 891.5 | 2.9 | 0.33 | 890.1 | 891.6 | 890.1 | 1096 |
| 1734040800 | 888.6 | 5.7 | 0.65 | 888.5 | 888.6 | 888.5 | 14 |
| 1733954400 | 882.9 | 3.4 | 0.39 | 881 | 882.9 | 881 | 1042 |
| 1733868000 | 879.5 | 3.5 | 0.40 | 877.5 | 879.5 | 877.5 | 6 |
| 1733781600 | 876 | 2 | 0.23 | 876.8 | 876.8 | 874.8 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
