Live Chat

Negocie USA 30 - Futures YM

Gráfico USA30 ao vivo

Created with Highcharts 10.2.110:0011:0012:0013:0014:0015:0016:0017:0018:0019:0044 40044 50044 60044 70044 80044 900

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 44810.73 345.38 0.77% 44465.35 44849.73 44187.03
3 de fev. de 2025 44465.15 281 0.63% 44184.15 45176.73 43962.85
27 de jan. de 2025 44181.85 -332.31 -0.75% 44514.15 45224.73 44007.03
20 de jan. de 2025 44513.85 865.69 1.98% 43648.15 44770.65 43495.15
13 de jan. de 2025 43648.85 1476.19 3.5% 42172.65 43865.53 41967.03
6 de jan. de 2025 42173.15 -842.2 -1.96% 43015.35 43406.73 42087.53
30 de dez. de 2024 43015.65 -290.5 -0.68% 43306.15 43315.15 42461.53
23 de dez. de 2024 43306.85 -121.31 -0.28% 43428.15 43744.73 42926.53
16 de dez. de 2024 43426.15 -931.5 -2.1% 44357.65 44484.23 42495.53
9 de dez. de 2024 44356.65 -373.2 -0.84% 44729.85 44806.73 43821.03
2 de dez. de 2024 44730.85 -286.31 -0.64% 45017.15 45172.73 44659.53
25 de nov. de 2024 45010.15 408.9 0.91% 44601.25 45169.73 44531.53
18 de nov. de 2024 44599.25 1044.5 2.39% 43554.75 44629.25 42990.13
11 de nov. de 2024 43554.25 -637 -1.45% 44191.25 44623.25 43476.25
4 de nov. de 2024 44189.25 2107 5% 42082.25 44296.25 41790.13
28 de out. de 2024 42081.25 -361.5 -0.86% 42442.75 42695.13 41871.13
21 de out. de 2024 42445.25 -1120 -2.58% 43565.25 43575.25 42243.25
14 de out. de 2024 43564.25 445.5 1.03% 43118.75 43578.25 42935.25
7 de out. de 2024 43119.25 447.62 1.04% 42671.63 43177.25 42087.75
30 de set. de 2024 42671.63 -20.63 -0.05% 42692.25 42711.75 42141.13
23 de set. de 2024 42688.25 228.5 0.53% 42459.75 43003.13 42205.25
16 de set. de 2024 42459.25 595 1.42% 41864.25 42581.25 41794.25
9 de set. de 2024 41864.75 1465.5 3.62% 40399.25 41866.25 40033.13
2 de set. de 2024 40397.25 -1224 -2.95% 41621.25 41650.25 40261.25
26 de ago. de 2024 41620.75 373 0.9% 41247.75 41680.13 40918.25
19 de ago. de 2024 41247.25 404 0.98% 40843.25 41322.75 40683.13
12 de ago. de 2024 40842.25 1233 3.11% 39609.25 40857.25 39343.25
5 de ago. de 2024 39609.75 -29.5 -0.08% 39639.25 39768.25 38539.25
29 de jul. de 2024 39642.75 -1278 -3.13% 40920.75 41424.25 39516.13
22 de jul. de 2024 40920.25 267 0.65% 40653.25 40992.25 40051.25
15 de jul. de 2024 40653.75 291.5 0.72% 40362.25 41670.25 40337.25
8 de jul. de 2024 40359.75 728.5 1.83% 39631.25 40570.25 39450.13
1 de jul. de 2024 39630.75 141.5 0.35% 39489.25 39801.25 39336.25
24 de jun. de 2024 39488.75 -83 -0.21% 39571.75 39997.13 39283.13
17 de jun. de 2024 39572.25 580 1.48% 38992.25 39685.25 38853.13
10 de jun. de 2024 38991.25 139.5 0.35% 38851.75 39192.13 38305.13
3 de jun. de 2024 38850.25 8.5 0.02% 38841.75 39172.25 38332.13
27 de mai. de 2024 38841.25 -275.5 -0.71% 39116.75 39231.25 38109.13
20 de mai. de 2024 39116.25 -1061.5 -2.65% 40177.75 40211.13 39104.13
13 de mai. de 2024 40177.25 547.5 1.38% 39629.75 40189.13 39404.25
6 de mai. de 2024 39628.75 757.5 1.94% 38871.25 39716.13 38832.25
29 de abr. de 2024 38870.75 344.5 0.89% 38526.25 38956.13 37865.25
22 de abr. de 2024 38525.25 200 0.52% 38325.25 38797.75 37943.25
15 de abr. de 2024 38325.75 -1 -0.01% 38326.75 38634.75 37461.75
8 de abr. de 2024 38326.25 -955.5 -2.44% 39281.75 39338.25 38130.25
1 de abr. de 2024 39281.25 -1061 -2.63% 40342.25 40343.75 38862.25
25 de mar. de 2024 40342.75 506 1.27% 39836.75 40355.25 39655.25
18 de mar. de 2024 39837.25 714.5 1.82% 39122.75 40314.25 39087.25
11 de mar. de 2024 39123.25 -75.5 -0.2% 39198.75 39696.25 38928.25
4 de mar. de 2024 39200.25 104.5 0.26% 39095.75 39235.75 38477.75
26 de fev. de 2024 39096.25 -71 -0.19% 39167.25 39287.75 38788.25
19 de fev. de 2024 39167.75 457 1.18% 38710.75 39340.75 38399.75
12 de fev. de 2024 38710.25 -34 -0.09% 38744.25 39009.75 38093.75
5 de fev. de 2024 38744.75 -15.5 -0.04% 38760.25 38977.25 38308.25
29 de jan. de 2024 38760.25 590.5 1.54% 38169.75 38889.75 38162.75
22 de jan. de 2024 38169.75 88 0.23% 38081.75 38372.75 37909.75
15 de jan. de 2024 38081.75 326.5 0.86% 37755.25 38128.75 37302.25
8 de jan. de 2024 37757.75 88.5 0.23% 37669.25 38035.75 37468.75
1 de jan. de 2024 37669.25 -310.5 -0.82% 37979.75 38110.75 37502.75
25 de dez. de 2023 37962.75 270.5 0.71% 37692.25 38087.75 37691.75
18 de dez. de 2023 37699.25 5 0.01% 37694.25 38010.75 37387.75
11 de dez. de 2023 37694.25 1030.5 2.81% 36663.75 37781.75 36600.75
4 de dez. de 2023 36663.25 377.5 1.04% 36285.75 36684.25 36004.75
27 de nov. de 2023 36285.75 896.5 2.53% 35389.25 36333.25 35312.75
20 de nov. de 2023 35389.25 381 1.08% 35008.25 35437.75 34960.25
13 de nov. de 2023 35008.25 728 2.12% 34280.25 35164.25 34200.75
6 de nov. de 2023 34280.25 131 0.38% 34149.25 34371.25 33911.75
30 de out. de 2023 34149.75 1598.5 4.91% 32551.25 34231.25 32547.25
23 de out. de 2023 32550.25 -781.5 -2.35% 33331.75 33417.25 32406.75
16 de out. de 2023 33332.25 -558 -1.65% 33890.25 34302.75 33218.25
9 de out. de 2023 33890.25 470 1.4% 33420.25 34151.25 33295.25
2 de out. de 2023 33420.25 -455 -1.35% 33875.25 33935.25 33018.75
25 de set. de 2023 33875.25 -395.5 -1.16% 34270.75 34355.75 33542.75
18 de set. de 2023 34270.75 -703.5 -2.02% 34974.25 35076.75 34208.75
11 de set. de 2023 34974.25 30.5 0.08% 34943.75 35355.25 34840.75
4 de set. de 2023 34943.75 78 0.22% 34865.75 34967.25 34318.75
28 de ago. de 2023 34865.75 429.5 1.24% 34436.25 35169.25 34404.75
21 de ago. de 2023 34436.25 -137 -0.4% 34573.25 34733.75 34060.75
14 de ago. de 2023 34573.25 -813.5 -2.3% 35386.75 35454.75 34327.25
7 de ago. de 2023 35386.75 195.5 0.55% 35191.25 35657.25 35074.75
31 de jul. de 2023 35191.25 -408.5 -1.15% 35599.75 35805.75 35117.25
24 de jul. de 2023 35599.75 246 0.69% 35353.75 35841.75 35349.25
17 de jul. de 2023 35353.75 734 2.12% 34619.75 35546.75 34578.75
10 de jul. de 2023 34620.25 646 1.9% 33974.25 34790.25 33800.75
3 de jul. de 2023 33974.75 -659.5 -1.91% 34634.25 34686.75 33912.25
26 de jun. de 2023 34634.25 600 1.76% 34034.25 34703.75 33855.75
19 de jun. de 2023 34034.25 -555 -1.61% 34589.25 34611.75 33886.75
12 de jun. de 2023 34589.25 371 1.08% 34218.25 34886.75 34084.25
5 de jun. de 2023 34218.25 386 1.14% 33832.25 34239.25 33446.25
29 de mai. de 2023 33832.25 593 1.78% 33239.25 33891.75 32735.75
22 de mai. de 2023 33240.25 -222.5 -0.67% 33462.75 33584.75 32617.25
15 de mai. de 2023 33462.75 151 0.45% 33311.75 33729.25 33030.75
8 de mai. de 2023 33312.25 -410 -1.22% 33722.25 33852.25 33160.75
1 de mai. de 2023 33722.25 -433 -1.27% 34155.25 34360.75 33002.75
24 de abr. de 2023 34155.75 253 0.74% 33902.75 34233.25 33344.75
17 de abr. de 2023 33902.75 -203 -0.6% 34105.75 34278.25 33800.75
10 de abr. de 2023 34105.75 405 1.2% 33700.75 34264.25 33506.25
3 de abr. de 2023 33700.75 210.5 0.62% 33490.25 33875.75 33439.75
27 de mar. de 2023 33490.25 888 2.72% 32602.25 33546.75 32416.25
20 de mar. de 2023 32602.25 344 1.06% 32258.25 32992.25 31654.25
13 de mar. de 2023 32258.25 -162 -0.5% 32420.25 32593.25 31638.75
6 de mar. de 2023 32420.25 -947.5 -2.84% 33367.75 33588.75 31791.75
27 de fev. de 2023 33368.25 529 1.61% 32839.25 33428.25 32526.75
20 de fev. de 2023 32839.25 -987 -2.92% 33826.25 33873.25 32652.75
13 de fev. de 2023 33826.25 -13 -0.04% 33839.25 33853.25 33803.25
6 de fev. de 2023 33828.25 -96 -0.29% 33924.25 34284.75 33541.25
30 de jan. de 2023 33924.25 -67 -0.2% 33991.25 34405.25 33578.75
23 de jan. de 2023 33992.25 552 1.65% 33440.25 34239.75 33345.25
16 de jan. de 2023 33440.25 -960 -2.8% 34400.25 34486.75 33029.75
9 de jan. de 2023 34399.25 585 1.73% 33814.25 34462.75 33487.25
2 de jan. de 2023 33815.25 305 0.91% 33510.25 33860.75 32941.75
26 de dez. de 2022 33286.25 -111 -0.34% 33397.25 33610.25 32986.25
19 de dez. de 2022 33357.75 234.5 0.7% 33123.25 33660.75 32684.75
12 de dez. de 2022 33123.25 -561 -1.67% 33684.25 35215.25 32866.75
5 de dez. de 2022 33685.25 -745.5 -2.17% 34430.75 34448.75 33450.25
28 de nov. de 2022 34432.25 176.5 0.51% 34255.75 34705.25 33620.75
21 de nov. de 2022 34255.25 519.5 1.53% 33735.75 34391.75 33583.25
14 de nov. de 2022 33735.25 28 0.08% 33707.25 34024.25 33187.75
7 de nov. de 2022 33707.25 1480.5 4.59% 32226.75 33980.25 32226.75
31 de out. de 2022 32226.75 -654.5 -2% 32881.25 33103.25 31737.25
24 de out. de 2022 32879.75 1608.5 5.14% 31271.25 32940.25 30920.75
17 de out. de 2022 31271.25 1428 4.78% 29843.25 31463.25 29778.25
10 de out. de 2022 29843.25 623 2.13% 29220.25 30477.25 28669.25
3 de out. de 2022 29220.25 492 1.71% 28728.25 30509.75 28636.25
26 de set. de 2022 28727.25 -907 -3.07% 29634.25 29880.25 28699.25
19 de set. de 2022 29634.25 -4 -0.02% 29638.25 29720.25 29520.25
12 de set. de 2022 30957.25 -1366 -4.23% 32323.25 32769.25 30642.25
5 de set. de 2022 32323.25 940 2.99% 31383.25 32374.25 30973.25
29 de ago. de 2022 31383.25 -589 -1.85% 31972.25 32345.25 31180.25
22 de ago. de 2022 31973.25 -1567 -4.68% 33540.25 33632.75 31942.25
15 de ago. de 2022 33540.25 -86 -0.26% 33626.25 34243.75 33483.75
8 de ago. de 2022 33626.25 955 2.92% 32671.25 33726.75 32661.75
1 de ago. de 2022 32671.25 -21 -0.07% 32692.25 32935.75 32341.25
25 de jul. de 2022 32692.25 878 2.75% 31814.25 32875.25 31664.25
18 de jul. de 2022 31814.25 513 1.63% 31301.25 32191.75 30947.25
11 de jul. de 2022 31301.25 -2 -0.01% 31303.25 31341.75 30107.25
4 de jul. de 2022 31303.25 378 1.22% 30925.25 31487.75 30329.25
27 de jun. de 2022 30925.25 -433 -1.39% 31358.25 31865.25 30404.25
20 de jun. de 2022 31358.25 1325 4.41% 30033.25 31532.25 29740.25
13 de jun. de 2022 30035.25 -1130 -3.63% 31165.25 31179.25 29637.75
6 de jun. de 2022 31165.25 -1739 -5.29% 32904.25 33227.75 31132.25
30 de mai. de 2022 32905.25 -305 -0.92% 33210.25 33430.25 32490.25
23 de mai. de 2022 33210.25 1769 5.62% 31441.25 33251.25 31304.25
16 de mai. de 2022 31442.25 -782 -2.43% 32224.25 32690.25 30587.25
9 de mai. de 2022 32224.25 -279 -0.86% 32503.25 32660.75 31147.25
2 de mai. de 2022 32504.25 -430 -1.31% 32934.25 34023.25 32356.25
25 de abr. de 2022 32933.25 -736 -2.19% 33669.25 34035.25 32818.25
18 de abr. de 2022 33670.25 -535 -1.57% 34205.25 35409.75 33605.25
11 de abr. de 2022 34205.25 -361.5 -1.05% 34566.75 34791.75 34007.75
4 de abr. de 2022 34567.25 -90 -0.26% 34657.25 35012.75 34091.75
28 de mar. de 2022 34657.25 -30 -0.09% 34687.25 35277.25 34435.75
21 de mar. de 2022 34746 82 0.23% 34664 34836.5 34211.5
14 de mar. de 2022 34691.5 1788.5 5.43% 32903 34694 32575
7 de mar. de 2022 32903 -447.5 -1.35% 33350.5 33688 32303.5
28 de fev. de 2022 33528 112 0.33% 33416 34139.5 33062
21 de fev. de 2022 34011.5 94 0.27% 33917.5 34346 32165
14 de fev. de 2022 33917.5 -750 -2.17% 34667.5 35056 33897
7 de fev. de 2022 34682.5 -325 -0.93% 35007.5 35748 34508
31 de jan. de 2022 34930 345.5 0.99% 34584.5 35586 34311
24 de jan. de 2022 34572.5 379.5 1.1% 34193 34693 33028
17 de jan. de 2022 34125.5 -1736.5 -4.85% 35862 35888 34099.5
10 de jan. de 2022 35862 -276.5 -0.77% 36138.5 36386 35513
3 de jan. de 2022 36103.5 -205 -0.57% 36308.5 36828.5 35985.5
27 de dez. de 2021 36248.5 396 1.1% 35852.5 36567.5 35756
20 de dez. de 2021 35852.5 584.5 1.65% 35268 35942 34544
13 de dez. de 2021 35343 -561 -1.57% 35904 36095 35162
6 de dez. de 2021 35904 1319.5 3.81% 34584.5 35983 34579.5
29 de nov. de 2021 34584.5 -309.5 -0.89% 34894 35242 33926.5
22 de nov. de 2021 34628 -972.5 -2.74% 35600.5 35896 34625
15 de nov. de 2021 35579.5 -483.5 -1.35% 36063 36235.5 35483.5
8 de nov. de 2021 36063 -155.5 -0.43% 36218.5 36443 35819.5
1 de nov. de 2021 36179 397.5 1.11% 35781.5 36370.5 35680.5
25 de out. de 2021 35725.5 232 0.65% 35493.5 35774.5 35381
18 de out. de 2021 35485.5 269.5 0.76% 35216 35641.5 34903.5
11 de out. de 2021 35181 515 1.48% 34666 35194 33980.5
4 de out. de 2021 34666 412 1.2% 34254 34850.5 33679
27 de set. de 2021 34226.5 -477 -1.38% 34703.5 34931 33381
20 de set. de 2021 34677.5 289.5 0.84% 34388 34745.5 33475.5
13 de set. de 2021 34388 -157.5 -0.46% 34545.5 34903 34352
6 de set. de 2021 34634 -710 -2.01% 35344 35472.5 34595.5
30 de ago. de 2021 35338 -71 -0.21% 35409 35501 35217
23 de ago. de 2021 35406.5 374.5 1.06% 35032 35441.5 35031.5
16 de ago. de 2021 35056.5 -311.5 -0.89% 35368 35543.5 34490.5
9 de ago. de 2021 35401 322.5 0.91% 35078.5 35515 34921
2 de ago. de 2021 35095 199 0.57% 34896 35134 34599
26 de jul. de 2021 34896 -44.5 -0.13% 34940.5 35065 34649.5
19 de jul. de 2021 34910 343.5 0.99% 34566.5 34989 33619.5
12 de jul. de 2021 34558.5 -196 -0.57% 34754.5 34972.5 34521.5
5 de jul. de 2021 34756.5 100 0.28% 34656.5 34780.5 34000.5
28 de jun. de 2021 34642 247 0.71% 34395 34714 34005
21 de jun. de 2021 34374.5 1247 3.76% 33127.5 34385 32900
14 de jun. de 2021 33127.5 -1255.5 -3.66% 34383 34453 33063.5
7 de jun. de 2021 34383.5 -383 -1.11% 34766.5 34824 34312
31 de mai. de 2021 34767 220.5 0.63% 34546.5 34819 34315
24 de mai. de 2021 34546.5 364 1.06% 34182.5 34638 34169
17 de mai. de 2021 34183 -135.5 -0.4% 34318.5 34421 33401
10 de mai. de 2021 34318.5 -413 -1.19% 34731.5 35000 33200
3 de mai. de 2021 34731.5 860 2.53% 33871.5 34743 33653
26 de abr. de 2021 33871.5 -33.5 -0.1% 33905 34044 33629
19 de abr. de 2021 33904.5 -80.5 -0.24% 33985 34064.5 33571

Notícias

Trading Central 2025 Feb 12, 23:46

Resumo do Mercado Pré-Ásia: Ações dos EUA em baixa, dados de inflação mais quentes do que o esperado

Dow Jones Industrial Average
Trading Central 2025 Feb 12, 22:05

Resumo do Mercado dos E.U.: S&P 500 fecha em baixa após dados quentes de inflação

Dow Jones Industrial Average

Últimas notícias

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

2.75

Spread (%)

0.0061 %

Alavancagem

1:200

Juro overnight, Compra

-0.0257 %

Juro overnight, Venda

0.0049 %

Moeda

USD

Horários de Negociação

Mercado aberto

Quarta-feira - Quinta-feira

23:01 - 21:59

Domingo - Segunda-feira

23:01 - 17:59

Segunda-feira - Terça-feira

23:01 - 21:59

Terça-feira - Quarta-feira

23:01 - 21:59

Quinta-feira - Sexta-feira

23:01 - 21:59

Análise e estatística

Abertura

44531.15

Fechamento anterior

44531.65

Alta/baixa em 52 semanas

37461.75 - 45224.73

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

South Africa 40

80175.00

80190.00

0.07%

USA 30

44716.62

44719.37

0.64%

Germany 40

22496.41

22497.61

0.70%

US Tech 100

21952.49

21954.49

0.69%

Instrumentos relacionados
Trustpilot
Live Chat