dolfut

Série histórica do Dólar Futuro - B3. Apesar de existir o mini-contrato de dólar, o mercado opera baseado no contrato cheio, por isso todos os fechamentos são baseados apenas em DOL, mesmo que você opere WDO.

 

Data	Abertura	Máxima	Mínima	Fechamento	Ajuste	PTAX	P1	P2	P3	P4	VAH	POC	VAL	VWAP	Volume	Contrato
27/03/2020	5063.00	5128.50	5045.00	5101.50	5068.7140	5110.9	5092.30	5112.20	5111.50	5127.60	5118.00	5106.00	5077.00	5095.00	78548621000	DOLJ20
30/03/2020	5116.50	5196.50	5110.00	5195.50	5179.3750	5159.425	5159.20	5167.90	5145.90	5164.70	5117.50	5160.50	5139.50	5160.00	66783242875	DOLJ20
31/03/2020	5198.00	5223.00	5178.00	5215.00	5202.2340	5198.675	5206.90	5202.90	5188.50	5196.40	5214.00	5199.00	5192.00	5203.50	114434703000	DOLK20
01/04/2020	5245.00	5284.00	5230.50	5259.00	5264.6700	5240.425	5239.40	5230.10	5233.90	5258.30	5278.00	5269.00	5248.00	5260.50	84596351375	DOLK20
02/04/2020	5257.50	5293.50	5231.50	5267.00	5278.6290	5265.1	5262.10	5273.80	5259.50	5265.00	5289.50	5276.50	5261.50	5273.50	80732157000	DOLK20
03/04/2020	5287.00	5364.00	5276.50	5359.50	5321.4720	5299.7	5292.70	5296.20	5293.80	5316.10	5331.50	5325.50	5297.50	5316.00	78090262375	DOLK20
06/04/2020	5315.00	5319.50	5233.00	5296.00	5293.4600	5247.075	5266.70	5248.70	5237.00	5235.90	5291.50	5256.50	5240.50	5270.00	71959823000	DOLK20
07/04/2020	5190.50	5259.00	5190.00	5231.50	5227.0670	5221.65	5203.00	5208.50	5244.80	5230.30	5240.50	5232.50	5208.50	5224.50	79115145125	DOLK20
08/04/2020	5232.00	5255.50	5118.50	5130.50	5157.8640	5212.25	5241.70	5241.90	5193.80	5171.60	5187.00	5176.00	5118.50	5190.50	75792772875	DOLK20
09/04/2020	5132.00	5159.00	5055.50	5118.00	5102.1700	5077.925	5103.60	5077.30	5061.10	5069.70	5108.00	5079.00	5065.00	5093.00	78164340375	DOLK20