Dados Históricos
1.17435
+0.36% +41.8 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Dec 11, 2025 00:00 | 1.17017 | 1.17628 | 1.16822 | 1.17435 | +41.8 | +0.36% |
| Dec 10, 2025 00:00 | 1.16282 | 1.17029 | 1.16218 | 1.17016 | +73.4 | +0.63% |
| Dec 09, 2025 00:00 | 1.16404 | 1.16574 | 1.16147 | 1.1628 | -12.4 | -0.11% |
| Dec 08, 2025 00:00 | 1.16407 | 1.16722 | 1.1616 | 1.1641 | +0.3 | +0.00% |
| Dec 07, 2025 00:00 | 1.1634 | 1.16461 | 1.1634 | 1.16405 | +6.5 | +0.06% |
| Dec 05, 2025 00:00 | 1.16425 | 1.16718 | 1.16283 | 1.16416 | -0.9 | -0.01% |
| Dec 04, 2025 00:00 | 1.16653 | 1.16819 | 1.16409 | 1.16446 | -20.7 | -0.18% |
| Dec 03, 2025 00:00 | 1.16285 | 1.16781 | 1.16276 | 1.16662 | +37.7 | +0.32% |
| Dec 02, 2025 00:00 | 1.16065 | 1.16292 | 1.15913 | 1.16286 | +22.1 | +0.19% |
| Dec 01, 2025 00:00 | 1.16014 | 1.16521 | 1.15893 | 1.16067 | +5.3 | +0.05% |
| Nov 30, 2025 00:00 | 1.15907 | 1.16079 | 1.1589 | 1.1601 | +10.3 | +0.09% |
| Nov 28, 2025 00:00 | 1.15905 | 1.16072 | 1.15548 | 1.15973 | +6.8 | +0.06% |
| Nov 27, 2025 00:00 | 1.16019 | 1.16138 | 1.15764 | 1.15998 | -2.1 | -0.02% |
| Nov 26, 2025 00:00 | 1.15647 | 1.16023 | 1.15472 | 1.16022 | +37.5 | +0.32% |
| Nov 25, 2025 00:00 | 1.15201 | 1.15858 | 1.15114 | 1.15652 | +45.1 | +0.39% |
| Nov 24, 2025 00:00 | 1.15069 | 1.15503 | 1.15018 | 1.15199 | +13.0 | +0.11% |
| Nov 23, 2025 00:00 | 1.15112 | 1.15148 | 1.1506 | 1.15071 | -4.1 | -0.04% |
| Nov 21, 2025 00:00 | 1.15339 | 1.15522 | 1.149 | 1.15095 | -24.4 | -0.21% |
| Nov 20, 2025 00:00 | 1.15395 | 1.15498 | 1.15024 | 1.15334 | -6.1 | -0.05% |
| Nov 19, 2025 00:00 | 1.15722 | 1.15976 | 1.15181 | 1.15392 | -33.0 | -0.29% |
| Nov 18, 2025 00:00 | 1.15899 | 1.16076 | 1.15712 | 1.15803 | -9.6 | -0.08% |
| Nov 17, 2025 00:00 | 1.16144 | 1.16152 | 1.15819 | 1.15901 | -24.3 | -0.21% |
| Nov 16, 2025 00:00 | 1.16119 | 1.16248 | 1.16115 | 1.16149 | +3.0 | +0.03% |
| Nov 14, 2025 00:00 | 1.16303 | 1.16534 | 1.16061 | 1.1619 | -11.3 | -0.10% |
| Nov 13, 2025 00:00 | 1.15917 | 1.16554 | 1.15788 | 1.16298 | +38.1 | +0.33% |
| Nov 12, 2025 00:00 | 1.15864 | 1.15978 | 1.15627 | 1.15914 | +5.0 | +0.04% |
| Nov 11, 2025 00:00 | 1.1557 | 1.16058 | 1.1547 | 1.15869 | +29.9 | +0.26% |
| Nov 10, 2025 00:00 | 1.15529 | 1.15832 | 1.15412 | 1.15563 | +3.4 | +0.03% |
| Nov 09, 2025 00:00 | 1.15538 | 1.15574 | 1.15412 | 1.15433 | -10.5 | -0.09% |
| Nov 07, 2025 00:00 | 1.15488 | 1.15912 | 1.15294 | 1.15623 | +13.5 | +0.12% |
| Nov 06, 2025 00:00 | 1.14955 | 1.15525 | 1.1493 | 1.15487 | +53.2 | +0.46% |
| Nov 05, 2025 00:00 | 1.1485 | 1.14982 | 1.14686 | 1.14957 | +10.7 | +0.09% |
| Nov 04, 2025 00:00 | 1.15186 | 1.15337 | 1.1473 | 1.14856 | -33.0 | -0.29% |
| Nov 03, 2025 00:00 | 1.15269 | 1.15414 | 1.15051 | 1.15184 | -8.5 | -0.07% |
| Nov 02, 2025 00:00 | 1.15311 | 1.15384 | 1.15255 | 1.15273 | -3.8 | -0.03% |
| Oct 31, 2025 00:00 | 1.15716 | 1.15776 | 1.15212 | 1.15332 | -38.4 | -0.33% |
| Oct 30, 2025 00:00 | 1.16027 | 1.16373 | 1.15467 | 1.15714 | -31.3 | -0.27% |
| Oct 29, 2025 00:00 | 1.1657 | 1.16659 | 1.15772 | 1.16032 | -53.8 | -0.46% |
| Oct 28, 2025 00:00 | 1.16505 | 1.16689 | 1.16253 | 1.16571 | +6.6 | +0.06% |
| Oct 27, 2025 00:00 | 1.16309 | 1.16546 | 1.16174 | 1.16512 | +20.3 | +0.17% |
| Oct 26, 2025 00:00 | 1.16286 | 1.16354 | 1.16248 | 1.16314 | +2.8 | +0.02% |
| Oct 24, 2025 00:00 | 1.16174 | 1.16477 | 1.16009 | 1.1629 | +11.6 | +0.10% |
| Oct 23, 2025 00:00 | 1.16073 | 1.16214 | 1.15853 | 1.16171 | +9.8 | +0.08% |
| Oct 22, 2025 00:00 | 1.15996 | 1.16223 | 1.15769 | 1.1607 | +7.4 | +0.06% |
| Oct 21, 2025 00:00 | 1.16441 | 1.16555 | 1.15968 | 1.15996 | -44.5 | -0.38% |
| Oct 20, 2025 00:00 | 1.16579 | 1.16759 | 1.16384 | 1.1644 | -13.9 | -0.12% |
| Oct 19, 2025 00:00 | 1.16637 | 1.16664 | 1.16518 | 1.16578 | -5.9 | -0.05% |
| Oct 17, 2025 00:00 | 1.1699 | 1.17283 | 1.16465 | 1.1653 | -46.0 | -0.39% |
| Oct 16, 2025 00:00 | 1.16457 | 1.16997 | 1.16427 | 1.16993 | +53.6 | +0.46% |
| Oct 15, 2025 00:00 | 1.16035 | 1.1652 | 1.16014 | 1.1646 | +42.5 | +0.36% |
| Oct 14, 2025 00:00 | 1.15648 | 1.16149 | 1.15427 | 1.16034 | +38.6 | +0.33% |
| Oct 13, 2025 00:00 | 1.16015 | 1.16299 | 1.15573 | 1.15652 | -36.3 | -0.31% |
| Oct 12, 2025 00:00 | 1.16099 | 1.16142 | 1.15916 | 1.16014 | -8.5 | -0.07% |
| Oct 10, 2025 00:00 | 1.15656 | 1.16298 | 1.15592 | 1.1619 | +53.4 | +0.46% |
| Oct 09, 2025 00:00 | 1.16288 | 1.16485 | 1.1542 | 1.15653 | -63.5 | -0.55% |
| Oct 08, 2025 00:00 | 1.16529 | 1.16532 | 1.15982 | 1.1629 | -23.9 | -0.21% |
| Oct 07, 2025 00:00 | 1.17091 | 1.1711 | 1.16477 | 1.16528 | -56.3 | -0.48% |
| Oct 06, 2025 00:00 | 1.1712 | 1.17312 | 1.1651 | 1.17093 | -2.7 | -0.02% |
| Oct 05, 2025 00:00 | 1.17211 | 1.17274 | 1.17063 | 1.1712 | -9.1 | -0.08% |
| Oct 03, 2025 00:00 | 1.17121 | 1.17595 | 1.17121 | 1.174 | +27.9 | +0.24% |
| Oct 02, 2025 00:00 | 1.17328 | 1.17585 | 1.16834 | 1.17247 | -8.1 | -0.07% |
| Oct 01, 2025 00:00 | 1.17346 | 1.17786 | 1.17152 | 1.1733 | -1.6 | -0.01% |
| Sep 30, 2025 00:00 | 1.17303 | 1.17616 | 1.17119 | 1.17345 | +4.2 | +0.04% |
| Sep 29, 2025 00:00 | 1.17052 | 1.17544 | 1.17044 | 1.17307 | +25.5 | +0.22% |
| Sep 28, 2025 00:00 | 1.16982 | 1.17101 | 1.16971 | 1.17048 | +6.6 | +0.06% |
| Sep 26, 2025 00:00 | 1.16612 | 1.17072 | 1.16581 | 1.1702 | +40.8 | +0.35% |
| Sep 25, 2025 00:00 | 1.17422 | 1.17538 | 1.16456 | 1.16619 | -80.3 | -0.69% |
| Sep 24, 2025 00:00 | 1.18157 | 1.18164 | 1.17282 | 1.17421 | -73.6 | -0.63% |
| Sep 23, 2025 00:00 | 1.18004 | 1.182 | 1.17783 | 1.18155 | +15.1 | +0.13% |
| Sep 22, 2025 00:00 | 1.17363 | 1.1804 | 1.17258 | 1.18003 | +64.0 | +0.54% |
| Sep 21, 2025 00:00 | 1.17364 | 1.17483 | 1.17356 | 1.17364 | +0.0 | +0.00% |
| Sep 19, 2025 00:00 | 1.17889 | 1.17924 | 1.17287 | 1.1745 | -43.9 | -0.37% |
| Sep 18, 2025 00:00 | 1.18254 | 1.18483 | 1.175 | 1.17891 | -36.3 | -0.31% |
| Sep 17, 2025 00:00 | 1.18713 | 1.18945 | 1.18064 | 1.1825 | -46.3 | -0.39% |
| Sep 16, 2025 00:00 | 1.17629 | 1.18785 | 1.17574 | 1.18708 | +107.9 | +0.91% |
| Sep 15, 2025 00:00 | 1.17252 | 1.17746 | 1.17155 | 1.17626 | +37.4 | +0.32% |
| Sep 14, 2025 00:00 | 1.17272 | 1.1735 | 1.17249 | 1.17257 | -1.5 | -0.01% |
| Sep 12, 2025 00:00 | 1.17334 | 1.17476 | 1.17012 | 1.1732 | -1.4 | -0.01% |
| Sep 11, 2025 00:00 | 1.17029 | 1.17459 | 1.16594 | 1.17331 | +30.2 | +0.26% |
| Sep 10, 2025 00:00 | 1.17056 | 1.17304 | 1.16821 | 1.17026 | -3.0 | -0.03% |
| Sep 09, 2025 00:00 | 1.17685 | 1.17802 | 1.16969 | 1.17026 | -65.9 | -0.56% |
| Sep 08, 2025 00:00 | 1.17122 | 1.1773 | 1.17046 | 1.17682 | +56.0 | +0.48% |
| Sep 07, 2025 00:00 | 1.17111 | 1.17199 | 1.17035 | 1.17122 | +1.1 | +0.01% |
| Sep 05, 2025 00:00 | 1.16459 | 1.17595 | 1.16455 | 1.17206 | +74.7 | +0.64% |
| Sep 04, 2025 00:00 | 1.16609 | 1.1669 | 1.16298 | 1.16564 | -4.5 | -0.04% |
| Sep 03, 2025 00:00 | 1.16325 | 1.1682 | 1.16076 | 1.1661 | +28.5 | +0.24% |
| Sep 02, 2025 00:00 | 1.17085 | 1.17184 | 1.16129 | 1.16417 | -66.8 | -0.57% |
| Sep 01, 2025 00:00 | 1.16899 | 1.17364 | 1.1686 | 1.1715 | +25.1 | +0.21% |
| Aug 31, 2025 00:00 | 1.16936 | 1.16946 | 1.1684 | 1.169 | -3.6 | -0.03% |
| Aug 29, 2025 00:00 | 1.16786 | 1.17069 | 1.16509 | 1.1684 | +5.4 | +0.05% |
| Aug 28, 2025 00:00 | 1.16479 | 1.16975 | 1.16285 | 1.16785 | +30.6 | +0.26% |
| Aug 27, 2025 00:00 | 1.16369 | 1.16479 | 1.15738 | 1.16473 | +10.4 | +0.09% |
| Aug 26, 2025 00:00 | 1.16145 | 1.16656 | 1.16021 | 1.1637 | +22.5 | +0.19% |
| Aug 25, 2025 00:00 | 1.1708 | 1.17205 | 1.16027 | 1.16143 | -93.7 | -0.81% |
| Aug 24, 2025 00:00 | 1.17211 | 1.17255 | 1.17071 | 1.17084 | -12.7 | -0.11% |
| Aug 22, 2025 00:00 | 1.16124 | 1.17428 | 1.15828 | 1.17215 | +109.1 | +0.93% |
| Aug 21, 2025 00:00 | 1.16507 | 1.16628 | 1.1599 | 1.16124 | -38.3 | -0.33% |
| Aug 20, 2025 00:00 | 1.16411 | 1.16738 | 1.1622 | 1.16505 | +9.4 | +0.08% |
| Aug 19, 2025 00:00 | 1.16681 | 1.1693 | 1.16393 | 1.16414 | -26.7 | -0.23% |
| Aug 18, 2025 00:00 | 1.17064 | 1.17108 | 1.16528 | 1.16682 | -38.2 | -0.33% |
Análise EURUSD
Moeda EURUSD - Gráfico e desempenho da moeda EURUSD em tempo real.
Volatilidade EURUSD - Análise EURUSD da volatilidade da moeda em tempo real.
Correlação EURUSD - Análise EURUSD da correlação entre moedas em tempo real.
Indicadores EURUSD - Indicadores em tempo real EURUSD.
Padrões EURUSD - Padrões de preço em tempo real EURUSD.
