Live Chat

Negocie yearn.finance YFI/USD

Gráfico YFIUSD ao vivo

Created with Highcharts 10.2.104:0005:0006:0007:0008:0009:0010:0011:0012:0013:00920094009600910093009500

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
16 de dez. de 2024 9230.13 -1748.39 -15.93% 10978.51 11474.76 8755.85
9 de dez. de 2024 10978.51 -2021.96 -15.56% 13000.47 13114.3 8653
2 de dez. de 2024 13000.47 5011.46 62.72% 7989 14743.85 7632.53
25 de nov. de 2024 7990 571.14 7.69% 7418.86 8397.39 6726.89
18 de nov. de 2024 7418.86 1301.04 21.26% 6117.81 7948.06 5911.12
11 de nov. de 2024 6117.81 -850.72 -12.21% 6968.53 7223.15 5891.15
4 de nov. de 2024 6966.53 2396.39 52.43% 4570.13 8063.89 4376.43
28 de out. de 2024 4570.13 -142.79 -3.03% 4712.92 5028.45 4431.34
21 de out. de 2024 4712.92 -475.29 -9.17% 5188.21 5212.17 4478.27
14 de out. de 2024 5188.21 302.55 6.19% 4885.66 5195.2 4842.73
7 de out. de 2024 4885.66 -175.74 -3.48% 5061.4 5167.24 4773.83
30 de set. de 2024 5061.4 -487.27 -8.79% 5548.66 5550.66 4765.84
23 de set. de 2024 5548.66 576.13 11.58% 4972.53 5587.61 4896.64
16 de set. de 2024 4970.53 102.84 2.11% 4867.69 5154.26 4663.99
9 de set. de 2024 4867.69 -23.97 -0.49% 4891.65 5026.45 4643.03
2 de set. de 2024 4891.65 -97.86 -1.97% 4989.5 5138.28 4592.1
26 de ago. de 2024 4990.5 -551.19 -9.95% 5541.68 5602.58 4936.58
19 de ago. de 2024 5541.68 586.11 11.82% 4955.56 5704.43 4922.61
12 de ago. de 2024 4955.56 62.91 1.28% 4892.65 5154.26 4805.78
5 de ago. de 2024 4892.65 -290.57 -5.61% 5183.21 5244.12 4294.55
29 de jul. de 2024 5183.21 -545.19 -9.52% 5728.39 5855.2 5074.38
22 de jul. de 2024 5728.39 -282.58 -4.71% 6010.97 6064.89 5452.81
15 de jul. de 2024 6010.97 83.86 1.41% 5927.1 6179.72 5697.44
8 de jul. de 2024 5927.1 301.55 5.36% 5625.55 5965.04 5427.85
1 de jul. de 2024 5625.55 -738.89 -11.61% 6364.44 6900.63 5198.19
24 de jun. de 2024 6364.44 610.07 10.6% 5754.36 6661.99 5597.59
17 de jun. de 2024 5754.36 -460.31 -7.41% 6214.66 6247.61 5354.96
10 de jun. de 2024 6214.66 -300.56 -4.62% 6515.21 6517.21 5985.01
3 de jun. de 2024 6515.21 -346.48 -5.05% 6861.69 7185.21 5888.15
27 de mai. de 2024 6861.69 -317.54 -4.43% 7179.22 7371.93 6812.77
20 de mai. de 2024 7179.22 394.4 5.81% 6784.81 7444.82 6696.94
13 de mai. de 2024 6784.81 73.89 1.1% 6710.92 7063.39 6500.24
6 de mai. de 2024 6710.92 -328.52 -4.67% 7039.43 7159.25 6669.98
29 de abr. de 2024 7039.43 105.85 1.52% 6933.58 7106.32 6319.51
22 de abr. de 2024 6931.59 -185.73 -2.61% 7117.31 7560.64 6780.81
15 de abr. de 2024 7117.31 -45.93 -0.65% 7163.24 7323 6516.21
8 de abr. de 2024 7163.24 -1285.07 -15.22% 8448.31 8666.98 5654.51
1 de abr. de 2024 8448.31 -666 -7.31% 9114.31 9354.95 7960.04
25 de mar. de 2024 9113.31 255.61 2.88% 8857.69 9460.79 8686.95
18 de mar. de 2024 8857.69 -377.44 -4.09% 9235.13 9373.92 7879.16
11 de mar. de 2024 9235.13 -738.9 -7.41% 9974.02 10634.03 8479.26
4 de mar. de 2024 9974.02 705.94 7.61% 9268.08 10993.49 8055.9
26 de fev. de 2024 9268.08 1020.46 12.37% 8247.61 9611.56 7625.54
19 de fev. de 2024 8247.61 521.22 6.74% 7726.39 9407.87 7174.22
12 de fev. de 2024 7726.39 328.5 4.44% 7397.89 7965.03 7247.11
5 de fev. de 2024 7397.89 356.47 5.06% 7041.42 7498.74 6943.57
29 de jan. de 2024 7041.42 -157.77 -2.2% 7199.19 7445.81 6960.54
22 de jan. de 2024 7199.19 -169.75 -2.31% 7368.93 7426.84 6496.24
15 de jan. de 2024 7368.93 -410.39 -5.28% 7779.31 8017.96 7100.33
8 de jan. de 2024 7779.31 401.39 5.44% 7377.92 8402.38 6992.5
1 de jan. de 2024 7377.92 -676.98 -8.41% 8054.9 8419.35 6947.56
25 de dez. de 2023 8054.9 -232.49 -2.81% 8287.39 8658.99 7665.64
18 de dez. de 2023 8288.39 86.82 1.05% 8201.56 8522.92 7584.8
11 de dez. de 2023 8201.56 -1064.88 -11.5% 9266.43 9333.3 7986
4 de dez. de 2023 9266.43 596.8 6.88% 8669.63 9566.83 8101.76
27 de nov. de 2023 8669.63 159.67 1.87% 8509.95 8875.21 8106.75
20 de nov. de 2023 8509.95 -298.4 -3.39% 8808.35 9228.51 7497.97
13 de nov. de 2023 8808.35 -455.1 -4.92% 9263.44 15810.32 8273.42
6 de nov. de 2023 9264.43 3302.38 55.39% 5962.05 9527.91 5762.45
30 de out. de 2023 5962.05 112.77 1.92% 5849.28 6065.84 5513.95
23 de out. de 2023 5849.28 457.09 8.47% 5392.19 6064.85 5293.39
16 de out. de 2023 5392.19 334.32 6.61% 5057.86 5406.17 4794.39
9 de out. de 2023 5057.86 -233.54 -4.42% 5291.4 5384.21 5019.94
2 de out. de 2023 5291.4 -248.5 -4.49% 5539.9 5569.84 5039.9
25 de set. de 2023 5539.9 440.11 8.63% 5099.78 5603.77 5039.9
18 de set. de 2023 5100.78 -262.48 -4.9% 5363.25 5556.86 5046.89
11 de set. de 2023 5363.25 114.77 2.18% 5248.48 5598.78 4994.99
4 de set. de 2023 5248.48 -150.71 -2.8% 5399.18 5486.01 5162.65
28 de ago. de 2023 5399.18 -407.18 -7.02% 5806.36 5832.31 5310.36
21 de ago. de 2023 5807.36 127.73 2.24% 5679.62 5893.19 5330.32
14 de ago. de 2023 5679.62 -539.93 -8.69% 6219.54 6335.3 4556.87
7 de ago. de 2023 6219.54 -171.65 -2.69% 6391.19 6507.96 6188.6
31 de jul. de 2023 6391.19 -327.36 -4.88% 6718.54 6888.2 6088.8
24 de jul. de 2023 6718.54 3 0.04% 6715.54 7079.81 6382.21
17 de jul. de 2023 6715.54 -228.54 -3.3% 6944.08 7134.7 6635.7
10 de jul. de 2023 6944.08 0 0% 6944.08 7456.06 6743.49
3 de jul. de 2023 6944.08 -280.45 -3.89% 7224.52 7389.19 6625.72
26 de jun. de 2023 7224.52 660.67 10.06% 6563.85 7271.43 5939.1
19 de jun. de 2023 6563.85 951.1 16.94% 5612.75 6756.46 5571.83
12 de jun. de 2023 5612.75 187.61 3.45% 5425.13 5839.3 5253.47
5 de jun. de 2023 5425.13 -1049.9 -16.22% 6475.02 6496.98 4828.32
29 de mai. de 2023 6475.02 -199.6 -3% 6674.62 6759.45 6305.36
22 de mai. de 2023 6674.62 101.78 1.54% 6572.83 6784.4 6240.49
15 de mai. de 2023 6572.83 -249.5 -3.66% 6822.33 7023.92 6505.96
8 de mai. de 2023 6822.33 -1048.9 -13.33% 7871.23 7903.16 6425.12
1 de mai. de 2023 7871.23 -274.46 -3.37% 8145.68 8209.55 7797.37
24 de abr. de 2023 8145.68 -88.82 -1.08% 8234.5 8705.55 7701.57
17 de abr. de 2023 8234.5 -960.07 -10.45% 9194.57 9204.55 8026.91
10 de abr. de 2023 9194.57 575.84 6.68% 8618.73 9478.01 8413.14
3 de abr. de 2023 8618.73 80.84 0.94% 8537.89 8850.26 8207.55
27 de mar. de 2023 8537.89 154.68 1.84% 8383.2 8983 7841.29
20 de mar. de 2023 8383.2 -357.28 -4.09% 8740.48 8984.99 8056.85
13 de mar. de 2023 8740.48 495 6% 8245.48 9619.72 7985
6 de mar. de 2023 8242.48 -1918.16 -18.88% 10160.64 10516.92 6999.97
27 de fev. de 2023 10160.64 284.43 2.87% 9876.21 11136.68 8994.97
20 de fev. de 2023 9876.21 2485.01 33.62% 7391.19 10296.37 7226.52
13 de fev. de 2023 7394.18 6.98 0.09% 7387.2 7687.59 7265.44
6 de fev. de 2023 6968.04 -633.74 -8.34% 7601.77 7894.18 6805.36
30 de jan. de 2023 7601.77 -165.66 -2.14% 7767.43 8118.73 6904.16
23 de jan. de 2023 7767.43 619.75 8.67% 7147.68 8017.93 7147.68
16 de jan. de 2023 7147.68 76.85 1.08% 7070.83 7480.01 6443.09
9 de jan. de 2023 7070.83 1370.25 24.03% 5700.58 7625.72 5613.75
2 de jan. de 2023 5700.58 578.84 11.3% 5121.74 5706.56 5043.89
26 de dez. de 2022 5121.74 -343.32 -6.29% 5465.05 5546.88 4998.98
19 de dez. de 2022 5479.02 -40.92 -0.75% 5519.94 5687.6 5354.27
12 de dez. de 2022 5519.94 -1365.27 -19.83% 6885.2 6910.15 5345.29
5 de dez. de 2022 6885.2 -414.18 -5.68% 7299.37 7474.02 6616.74
28 de nov. de 2022 7299.37 1078.84 17.34% 6220.53 7434.1 5976.02
21 de nov. de 2022 6220.53 106.77 1.74% 6113.75 6513.95 5709.56
14 de nov. de 2022 6115.74 432.13 7.6% 5683.61 6754.46 5340.3
7 de nov. de 2022 5684.61 -2233.53 -28.21% 7918.13 8182.6 5260.46
31 de out. de 2022 7918.13 -248.5 -3.05% 8166.63 8564.84 7640.69
24 de out. de 2022 8166.63 397.19 5.11% 7769.43 8638.69 7477.02
17 de out. de 2022 7769.43 46.9 0.6% 7722.52 7981.01 7277.42
10 de out. de 2022 7722.52 -340.32 -4.23% 8062.84 8161.64 7179.61
3 de out. de 2022 8062.84 210.57 2.68% 7852.26 8431.1 7793.38
26 de set. de 2022 7852.26 -206.6 -2.57% 8058.85 8830.3 7834.3
19 de set. de 2022 8062.84 -387.23 -4.59% 8450.07 8461.04 7992.98
12 de set. de 2022 8317.33 -1855.29 -18.24% 10172.61 10367.22 7912.14
5 de set. de 2022 10179.6 761.47 8.08% 9418.13 11319.32 8458.05
29 de ago. de 2022 9418.13 964.06 11.4% 8454.06 10423.11 8370.23
22 de ago. de 2022 8454.06 -272.46 -3.13% 8726.51 10220.52 8207.55
15 de ago. de 2022 8726.51 -2470.05 -22.07% 11196.56 11647.66 8212.54
8 de ago. de 2022 11196.56 -203.6 -1.79% 11400.15 12161.63 10734.49
1 de ago. de 2022 11400.15 562.86 5.19% 10837.28 12287.38 10354.25
25 de jul. de 2022 10837.28 3873.24 55.61% 6964.04 14059.82 6228.52
18 de jul. de 2022 6964.04 914.15 15.11% 6049.88 7400.17 6037.9
11 de jul. de 2022 6049.88 29.94 0.49% 6019.94 6378.22 5269.44
4 de jul. de 2022 6019.94 198.6 3.41% 5821.33 6818.34 5545.89
27 de jun. de 2022 5821.33 -599.81 -9.35% 6421.13 6844.28 5046.89
20 de jun. de 2022 6421.13 1692.6 35.79% 4728.52 7986 4511.96
13 de jun. de 2022 4728.52 -1256.49 -21% 5985.01 6042.89 4001.98
6 de jun. de 2022 5985.01 -1427.14 -19.26% 7412.15 7796.38 5943.09
30 de mai. de 2022 7411.15 -8.99 -0.13% 7420.13 8507.95 7094.78
23 de mai. de 2022 7420.13 -2046.87 -21.63% 9467 10178 7318
16 de mai. de 2022 9467 -1117 -10.56% 10584 10587 8853
9 de mai. de 2022 10593 -4958 -31.89% 15551 15766 9073
2 de mai. de 2022 15548 -1484 -8.72% 17032 18548 15431
25 de abr. de 2022 17032 -1196 -6.57% 18228 19111 15786
18 de abr. de 2022 18228 -459 -2.46% 18687 20239 18011
11 de abr. de 2022 18687 -1441 -7.16% 20128 20170 18199
4 de abr. de 2022 20127 -5081 -20.16% 25208 25393 20000
28 de mar. de 2022 25209 2962 13.31% 22247 25429 21546
21 de mar. de 2022 22247 2326 11.67% 19921 22276 19672
14 de mar. de 2022 19921 1897 10.52% 18024 20993 17799
7 de mar. de 2022 18019 -345 -1.88% 18364 18579 17813
28 de fev. de 2022 18197.66 -1164.25 -6.02% 19361.91 22566.1 18022.93
21 de fev. de 2022 19361.91 -1275.1 -6.18% 20637 21863.16 17077.35
14 de fev. de 2022 20637 -2184.73 -9.58% 22821.72 24549.12 20514.18
7 de fev. de 2022 22820.72 -1741.39 -7.09% 24562.1015625 27007.428 22799.75
31 de jan. de 2022 24004.94 430.34 1.82% 23574.59 25603.54 22466.25
24 de jan. de 2022 23512.68 -68.89 -0.3% 23581.57 26137.73 21362.91
17 de jan. de 2022 26204.63 -7328 -21.86% 33532.63 34295.48 25550.62
10 de jan. de 2022 31789.24 -1375.94 -4.15% 33165.18 34671.91 29370.88
3 de jan. de 2022 36437.26 -2912.63 -7.41% 39349.89 41501.65 30855.65
27 de dez. de 2021 32518.15 976.53 3.09% 31541.62 34684.89 27681.42
20 de dez. de 2021 32087.8 290.56 0.91% 31797.23 39115.24 30300.48
13 de dez. de 2021 31851.15 10069.87 46.23% 21781.28 33767.27 18806.75
6 de dez. de 2021 20514.18 -2994.5 -12.74% 23508.68 24503.19 20155.72
29 de nov. de 2021 27507.68 -2172.73 -7.33% 29680.41 30442.27 26659.95
22 de nov. de 2021 29145.22 -2964.54 -9.24% 32109.76 32694.88 28383.36
15 de nov. de 2021 31709.36 -1553.67 -4.68% 33263.03 35299.97 29696.39
8 de nov. de 2021 32347.41 -2365.44 -6.82% 34712.85 36329.42 31652.45
1 de nov. de 2021 33707.36 -55.92 -0.17% 33763.28 35376.86 33185.15
25 de out. de 2021 34957.49 565.15 1.64% 34392.33 39427.77 33300.97
18 de out. de 2021 34286.49 620.06 1.84% 33666.42 36544.1 33232.08
11 de out. de 2021 33666.42 92.86 0.27% 33573.56 36571.06 32048.85
4 de out. de 2021 34545.1 2943.57 9.31% 31601.53 37383.84 29629.49
27 de set. de 2021 31243.07 516.22 1.68% 30726.84 31636.47 27899.09
20 de set. de 2021 28792.75 -4588.1 -13.75% 33380.85 33411.81 26460.25
13 de set. de 2021 33129.23 614.08 1.88% 32515.15 37890.08 31040.37
6 de set. de 2021 32515.15 -10950.55 -25.2% 43465.7 43545.58 30841.67
30 de ago. de 2021 40331.41 2650.02 7.03% 37681.39 40834.66 35572.56
23 de ago. de 2021 37928.02 -685.98 -1.78% 38613.99 40577.04 35126.23
16 de ago. de 2021 39131.22 -252.62 -0.65% 39383.84 41886.08 36051.84
9 de ago. de 2021 39176.15 6543.17 20.05% 32632.98 40404.3 31739.32
2 de ago. de 2021 33129.23 18.97 0.05% 33110.26 33624.49 30510.17
26 de jul. de 2021 30874.62 1560.66 5.32% 29313.96 33086.3 28769.78
19 de jul. de 2021 28343.42 506.23 1.81% 27837.18 29663.44 24806.73
12 de jul. de 2021 27820.21 -5687.46 -16.98% 33507.66 34318.45 27666.44
5 de jul. de 2021 33461.73 -567.15 -1.67% 34028.88 37707.35 30921.55
28 de jun. de 2021 31190.14 3283.05 11.76% 27907.08 34730.83 27842.17
21 de jun. de 2021 28815.71 -7123.31 -19.83% 35939.01 36143.7 24963.5
14 de jun. de 2021 35939.01 -2513.23 -6.54% 38452.24 40372.35 32447.26
7 de jun. de 2021 38452.24 -4510.23 -10.5% 42962.46 44209.59 35839.16
31 de mai. de 2021 42962.46 1183.22 2.83% 41779.24 47682.37 39942
24 de mai. de 2021 41779.24 9253.09 28.44% 32526.14 51854.1 31852.15
17 de mai. de 2021 32526.14 -33233.08 -50.54% 65759.21 77382.75 30674.92
10 de mai. de 2021 65759.21 12452.29 23.35% 53306.92 94428.15 49425.75
3 de mai. de 2021 53306.92 4881.66 10.08% 48425.25 57746.25 48410.28
26 de abr. de 2021 48425.25 8701.91 21.9% 39723.33 50374.33 39447.74
19 de abr. de 2021 39723.33 -13649.49 -25.58% 53372.82 57253.99 37596.52
12 de abr. de 2021 53363.83 8429.33 18.75% 44934.5 53720.3 41567.56
5 de abr. de 2021 44934.5 7432.83 19.82% 37501.66 48878.57 35919.04
29 de mar. de 2021 37501.66 4952.56 15.21% 32549.1 39881.09 32274.52
22 de mar. de 2021 32549.1 -2727.92 -7.74% 35277.01 35803.21 29752.3
15 de mar. de 2021 35277.01 -460.3 -1.29% 35737.31 37429.77 33097.28
8 de mar. de 2021 35737.31 -3322.02 -8.51% 39059.32 42209.59 35098.27
1 de mar. de 2021 39059.32 8336.47 27.13% 30722.85 39174.15 29958.99
22 de fev. de 2021 30722.85 -12326.49 -28.64% 43049.33 43134.2 28801.73

Últimas notícias

Frances Wang 2024 Dec 18, 16:00

Stock market today: Nasdaq Hits Record Highs as Tesla Achieves New Peaks

Stocks
Frances Wang 2024 Dec 18, 16:00

Dow Jones tumbles 1,100 points: why did the stock market go down today?

Stocks
Frances Wang 2024 Dec 18, 16:00

Super Micro Shares Drop 8% Following Nasdaq 100 Removal

Stocks
Frances Wang 2024 Dec 17, 16:00

Tesla stock hits new high: Why is TSLA stock is up today?

TSLA
Frances Wang 2024 Dec 17, 16:00

What is the FTSE 100: FTSE 100 analysis for European investors

Indices
Frances Wang 2024 Dec 17, 16:00

Nikkei 225 performance today: Beginner’s guide to Japan’s stock market

Indices Stocks
Dyogenes Diniz 2024 Dec 17, 16:00

Morning Note: Markets Brace for Inflation Data and FED Rate Decision

EUR Forex Morning Note
Frances Wang 2024 Dec 16, 16:00

MicroStrategy Stock Price: MSTR stock saw an increase of 0.15% today

Stocks

Info

Spread

35.89

Spread (%)

0.3868 %

Alavancagem

1:10

Juro overnight, Compra

-0.0820 %

Juro overnight, Venda

-0.0333 %

Moeda

USD

Horários de Negociação

Mercado aberto

Quarta-feira - Quinta-feira

22:01 - 22:01

Sábado - Domingo

22:01 - 22:01

Domingo - Segunda-feira

22:01 - 22:01

Segunda-feira - Terça-feira

22:01 - 22:01

Terça-feira - Quarta-feira

22:01 - 22:01

Quinta-feira - Sexta-feira

22:01 - 22:01

Sexta-feira - Sábado

22:01 - 22:01

Análise e estatística

Abertura

9185.2

Fechamento anterior

9187.2

Alta/baixa em 52 semanas

4294.55 - 14743.85

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Bitcoin

101958.10

102060.16

1.84%

Ethereum

3682.70

3686.20

1.60%

Litecoin

109.20

110.00

1.20%

Ripple

2.3731

2.3791

2.88%

Instrumentos relacionados
Trustpilot
Live Chat