Dados Históricos
EURSGD - Euro x Dólar de Singapura
1.45981
+0.06% +8.6 pips
1.45981
+0.06% +8.6 pips
Por favor, note que os dados remontam aproximadamente 1000 pontos de dados por cada período de tempo.
Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
---|---|---|---|---|---|---|
May 13, 2024 00:00 | 1.45895 | 1.46029 | 1.45796 | 1.45981 | +8.6 | +0.06% |
May 12, 2024 00:00 | 1.4574 | 1.45923 | 1.45643 | 1.45898 | +15.8 | +0.11% |
May 10, 2024 00:00 | 1.45796 | 1.45987 | 1.45764 | 1.45861 | +6.5 | +0.04% |
May 09, 2024 00:00 | 1.45668 | 1.4586 | 1.4543 | 1.45797 | +12.9 | +0.09% |
May 08, 2024 00:00 | 1.45647 | 1.45801 | 1.4545 | 1.456 | -4.7 | -0.03% |
May 07, 2024 00:00 | 1.45509 | 1.45857 | 1.4539 | 1.45638 | +12.9 | +0.09% |
May 06, 2024 00:00 | 1.45331 | 1.45636 | 1.45108 | 1.45421 | +9.0 | +0.06% |
May 05, 2024 00:00 | 1.45362 | 1.45377 | 1.45179 | 1.45331 | -3.1 | -0.02% |
May 03, 2024 00:00 | 1.45259 | 1.4577 | 1.4507 | 1.45185 | -7.4 | -0.05% |
May 02, 2024 00:00 | 1.45726 | 1.45758 | 1.4507 | 1.45254 | -47.2 | -0.32% |
May 01, 2024 00:00 | 1.45614 | 1.4604 | 1.4537 | 1.45785 | +17.1 | +0.12% |
Apr 30, 2024 00:00 | 1.45735 | 1.46058 | 1.4552 | 1.45614 | -12.1 | -0.08% |
Apr 29, 2024 00:00 | 1.4572 | 1.46069 | 1.45082 | 1.45725 | +0.5 | +0.00% |
Apr 28, 2024 00:00 | 1.45552 | 1.45775 | 1.4552 | 1.45767 | +21.5 | +0.15% |
Apr 26, 2024 00:00 | 1.45792 | 1.4622 | 1.4534 | 1.4574 | -5.2 | -0.04% |
Apr 25, 2024 00:00 | 1.4562 | 1.45972 | 1.45041 | 1.45793 | +17.3 | +0.12% |
Apr 24, 2024 00:00 | 1.45645 | 1.45753 | 1.44642 | 1.45687 | +4.2 | +0.03% |
Apr 23, 2024 00:00 | 1.45097 | 1.4572 | 1.4496 | 1.45649 | +55.2 | +0.38% |
Apr 22, 2024 00:00 | 1.4508 | 1.4529 | 1.44564 | 1.45098 | +1.8 | +0.01% |
Apr 21, 2024 00:00 | 1.44939 | 1.45112 | 1.44829 | 1.45078 | +13.9 | +0.10% |
Apr 19, 2024 00:00 | 1.44938 | 1.45236 | 1.44709 | 1.4516 | +22.2 | +0.15% |
Apr 18, 2024 00:00 | 1.45133 | 1.45254 | 1.44253 | 1.44961 | -17.2 | -0.12% |
Apr 17, 2024 00:00 | 1.44934 | 1.45226 | 1.4469 | 1.4508 | +14.6 | +0.10% |
Apr 16, 2024 00:00 | 1.44806 | 1.45219 | 1.4454 | 1.44924 | +11.8 | +0.08% |
Apr 15, 2024 00:00 | 1.4483 | 1.45207 | 1.42049 | 1.448 | -3.0 | -0.02% |
Apr 14, 2024 00:00 | 1.44681 | 1.44879 | 1.44547 | 1.448 | +11.9 | +0.08% |
Apr 12, 2024 00:00 | 1.45069 | 1.45277 | 1.4399 | 1.4513 | +6.1 | +0.04% |
Apr 11, 2024 00:00 | 1.45428 | 1.45466 | 1.4482 | 1.45084 | -34.4 | -0.24% |
Apr 10, 2024 00:00 | 1.46021 | 1.46068 | 1.44064 | 1.454 | -62.1 | -0.43% |
Apr 09, 2024 00:00 | 1.46355 | 1.46372 | 1.45758 | 1.46027 | -32.8 | -0.22% |
Apr 08, 2024 00:00 | 1.46116 | 1.4691 | 1.4594 | 1.4634 | +22.4 | +0.15% |
Apr 07, 2024 00:00 | 1.4607 | 1.46148 | 1.4602 | 1.46121 | +5.1 | +0.03% |
Apr 05, 2024 00:00 | 1.46124 | 1.4633 | 1.4562 | 1.4631 | +18.6 | +0.13% |
Apr 04, 2024 00:00 | 1.46088 | 1.46407 | 1.45478 | 1.4607 | -1.8 | -0.01% |
Apr 03, 2024 00:00 | 1.45511 | 1.4611 | 1.45204 | 1.46091 | +58.0 | +0.40% |
Apr 02, 2024 00:00 | 1.4525 | 1.4559 | 1.4495 | 1.4547 | +22.0 | +0.15% |
Apr 01, 2024 00:00 | 1.45446 | 1.4559 | 1.44855 | 1.45251 | -19.5 | -0.13% |
Mar 29, 2024 00:00 | 1.45658 | 1.4577 | 1.45075 | 1.4564 | -1.8 | -0.01% |
Mar 28, 2024 00:00 | 1.45836 | 1.45931 | 1.45406 | 1.45584 | -25.2 | -0.17% |
Mar 27, 2024 00:00 | 1.45725 | 1.46017 | 1.4564 | 1.45826 | +10.1 | +0.07% |
Mar 26, 2024 00:00 | 1.45852 | 1.45964 | 1.45481 | 1.45728 | -12.4 | -0.09% |
Mar 25, 2024 00:00 | 1.4584 | 1.4595 | 1.4547 | 1.45853 | +1.3 | +0.01% |
Mar 22, 2024 00:00 | 1.45945 | 1.4648 | 1.44604 | 1.4645 | +50.5 | +0.34% |
Mar 21, 2024 00:00 | 1.46443 | 1.46448 | 1.45756 | 1.45944 | -49.9 | -0.34% |
Mar 20, 2024 00:00 | 1.45816 | 1.4645 | 1.4561 | 1.46442 | +62.6 | +0.43% |
Mar 19, 2024 00:00 | 1.45612 | 1.4587 | 1.4546 | 1.45818 | +20.6 | +0.14% |
Mar 18, 2024 00:00 | 1.4562 | 1.45858 | 1.4547 | 1.45611 | -0.9 | -0.01% |
Mar 15, 2024 00:00 | 1.45424 | 1.45758 | 1.4497 | 1.4564 | +21.6 | +0.15% |
Mar 14, 2024 00:00 | 1.45882 | 1.45898 | 1.45263 | 1.45402 | -48.0 | -0.33% |
Mar 13, 2024 00:00 | 1.45584 | 1.45948 | 1.4542 | 1.45884 | +30.0 | +0.21% |
Mar 12, 2024 00:00 | 1.45396 | 1.4563 | 1.4498 | 1.45577 | +18.1 | +0.12% |
Mar 11, 2024 00:00 | 1.4568 | 1.45688 | 1.45208 | 1.45397 | -28.3 | -0.19% |
Mar 08, 2024 00:00 | 1.4589 | 1.46001 | 1.4518 | 1.4558 | -31.0 | -0.21% |
Mar 07, 2024 00:00 | 1.45878 | 1.45978 | 1.451 | 1.45968 | +9.0 | +0.06% |
Mar 06, 2024 00:00 | 1.45783 | 1.45992 | 1.4554 | 1.45877 | +9.4 | +0.06% |
Mar 05, 2024 00:00 | 1.4581 | 1.45911 | 1.45572 | 1.45784 | -2.6 | -0.02% |
Mar 04, 2024 00:00 | 1.45698 | 1.45896 | 1.4552 | 1.45801 | +10.3 | +0.07% |
Mar 01, 2024 00:00 | 1.45422 | 1.458 | 1.4534 | 1.4564 | +21.8 | +0.15% |
Feb 29, 2024 00:00 | 1.45873 | 1.45924 | 1.4525 | 1.45421 | -45.2 | -0.31% |
Feb 28, 2024 00:00 | 1.45686 | 1.4597 | 1.453 | 1.4588 | +19.4 | +0.13% |
Feb 27, 2024 00:00 | 1.45859 | 1.45955 | 1.45553 | 1.4565 | -20.9 | -0.14% |
Feb 26, 2024 00:00 | 1.4534 | 1.45964 | 1.4525 | 1.45857 | +51.7 | +0.35% |
Feb 23, 2024 00:00 | 1.45345 | 1.45612 | 1.44757 | 1.4532 | -2.5 | -0.02% |
Feb 22, 2024 00:00 | 1.45412 | 1.45914 | 1.4509 | 1.4535 | -6.2 | -0.04% |
Feb 21, 2024 00:00 | 1.45246 | 1.45451 | 1.4497 | 1.45409 | +16.3 | +0.11% |
Feb 20, 2024 00:00 | 1.45074 | 1.4553 | 1.4483 | 1.45248 | +17.4 | +0.12% |
Feb 19, 2024 00:00 | 1.45078 | 1.45138 | 1.44551 | 1.45076 | -0.2 | +0.00% |
Feb 16, 2024 00:00 | 1.44953 | 1.45131 | 1.42765 | 1.4506 | +10.7 | +0.07% |
Feb 15, 2024 00:00 | 1.44616 | 1.45078 | 1.4445 | 1.44952 | +33.6 | +0.23% |
Feb 14, 2024 00:00 | 1.44664 | 1.44756 | 1.4432 | 1.44594 | -7.0 | -0.05% |
Feb 13, 2024 00:00 | 1.44861 | 1.4519 | 1.44255 | 1.44663 | -19.8 | -0.14% |
Feb 12, 2024 00:00 | 1.45257 | 1.45258 | 1.4465 | 1.4485 | -40.7 | -0.28% |
Feb 09, 2024 00:00 | 1.45161 | 1.45259 | 1.44598 | 1.4511 | -5.1 | -0.04% |
Feb 08, 2024 00:00 | 1.44746 | 1.45228 | 1.44587 | 1.4516 | +41.4 | +0.29% |
Feb 07, 2024 00:00 | 1.4454 | 1.44783 | 1.4437 | 1.44745 | +20.5 | +0.14% |
Feb 06, 2024 00:00 | 1.44686 | 1.448 | 1.4421 | 1.44547 | -13.9 | -0.10% |
Feb 05, 2024 00:00 | 1.44817 | 1.44993 | 1.44186 | 1.44679 | -13.8 | -0.10% |
Feb 02, 2024 00:00 | 1.4535 | 1.45503 | 1.43539 | 1.4479 | -56.0 | -0.39% |
Feb 01, 2024 00:00 | 1.44814 | 1.45365 | 1.4469 | 1.4534 | +52.6 | +0.36% |
Jan 31, 2024 00:00 | 1.45224 | 1.45508 | 1.44535 | 1.44807 | -41.7 | -0.29% |
Jan 30, 2024 00:00 | 1.45138 | 1.45357 | 1.4472 | 1.45224 | +8.6 | +0.06% |
Jan 29, 2024 00:00 | 1.45498 | 1.45576 | 1.4468 | 1.4513 | -36.8 | -0.25% |
Jan 26, 2024 00:00 | 1.45364 | 1.45827 | 1.44895 | 1.4541 | +4.6 | +0.03% |
Jan 25, 2024 00:00 | 1.4577 | 1.4603 | 1.451 | 1.45367 | -40.3 | -0.28% |
Jan 24, 2024 00:00 | 1.45578 | 1.46082 | 1.4539 | 1.45759 | +18.1 | +0.12% |
Jan 23, 2024 00:00 | 1.45996 | 1.46149 | 1.4514 | 1.4558 | -41.6 | -0.29% |
Jan 22, 2024 00:00 | 1.45987 | 1.46319 | 1.4578 | 1.46001 | +1.4 | +0.01% |
Jan 19, 2024 00:00 | 1.46177 | 1.46219 | 1.45252 | 1.4616 | -1.7 | -0.01% |
Jan 18, 2024 00:00 | 1.46338 | 1.46464 | 1.45846 | 1.46179 | -15.9 | -0.11% |
Jan 17, 2024 00:00 | 1.46039 | 1.4637 | 1.4586 | 1.46337 | +29.8 | +0.20% |
Jan 16, 2024 00:00 | 1.45998 | 1.46063 | 1.4571 | 1.46041 | +4.3 | +0.03% |
Jan 15, 2024 00:00 | 1.45781 | 1.46133 | 1.4574 | 1.46 | +21.9 | +0.15% |
Jan 12, 2024 00:00 | 1.4604 | 1.46111 | 1.45398 | 1.45669 | -37.1 | -0.25% |
Jan 11, 2024 00:00 | 1.46096 | 1.4622 | 1.4534 | 1.46033 | -6.3 | -0.04% |
Jan 10, 2024 00:00 | 1.45496 | 1.4612 | 1.4538 | 1.46094 | +59.8 | +0.41% |
Jan 09, 2024 00:00 | 1.45485 | 1.45686 | 1.44874 | 1.4544 | -4.5 | -0.03% |
Jan 08, 2024 00:00 | 1.4548 | 1.45803 | 1.45236 | 1.45484 | +0.4 | +0.00% |
Jan 05, 2024 00:00 | 1.45524 | 1.45831 | 1.44624 | 1.45039 | -48.5 | -0.33% |
Jan 04, 2024 00:00 | 1.45138 | 1.45722 | 1.4477 | 1.45519 | +38.1 | +0.26% |
Jan 03, 2024 00:00 | 1.4512 | 1.45414 | 1.4485 | 1.4513 | +1.0 | +0.01% |
Moeda EURSGD - Gráfico e desempenho da moeda EURSGD em tempo real.
Volatilidade EURSGD - Análise EURSGD da volatilidade da moeda em tempo real.
Correlação EURSGD - Análise EURSGD da correlação entre moedas em tempo real.
Indicadores EURSGD - Indicadores em tempo real EURSGD.
Padrões EURSGD - Padrões de preço em tempo real EURSGD.