Dados Históricos
12.61507
-0.03% -41.4 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2025 00:00 | 12.61921 | 12.62235 | 12.60763 | 12.61507 | -41.4 | -0.03% |
| Sep 25, 2025 00:00 | 12.64445 | 12.6599 | 12.5674 | 12.61883 | -256.2 | -0.20% |
| Sep 24, 2025 00:00 | 12.61969 | 12.65706 | 12.59333 | 12.6429 | +232.1 | +0.18% |
| Sep 23, 2025 00:00 | 12.6421 | 12.67217 | 12.56634 | 12.61937 | -227.3 | -0.18% |
| Sep 22, 2025 00:00 | 12.67639 | 12.69495 | 12.58271 | 12.64261 | -337.8 | -0.27% |
| Sep 21, 2025 00:00 | 12.6229 | 12.6789 | 12.622 | 12.67539 | +524.9 | +0.41% |
| Sep 19, 2025 00:00 | 12.63578 | 12.72658 | 12.63194 | 12.67222 | +364.4 | +0.29% |
| Sep 18, 2025 00:00 | 12.65054 | 12.72402 | 12.63219 | 12.66372 | +131.8 | +0.10% |
| Sep 17, 2025 00:00 | 12.59105 | 12.6825 | 12.55849 | 12.64927 | +582.2 | +0.46% |
| Sep 16, 2025 00:00 | 12.61778 | 12.63828 | 12.5721 | 12.59113 | -266.5 | -0.21% |
| Sep 15, 2025 00:00 | 12.63815 | 12.65795 | 12.58594 | 12.61652 | -216.3 | -0.17% |
| Sep 14, 2025 00:00 | 12.59801 | 12.64428 | 12.59756 | 12.63571 | +377.0 | +0.30% |
| Sep 12, 2025 00:00 | 12.63187 | 12.6708 | 12.60466 | 12.6439 | +120.3 | +0.10% |
| Sep 11, 2025 00:00 | 12.63854 | 12.67694 | 12.5944 | 12.6319 | -66.4 | -0.05% |
| Sep 10, 2025 00:00 | 12.66486 | 12.69929 | 12.60969 | 12.63873 | -261.3 | -0.21% |
| Sep 09, 2025 00:00 | 12.65434 | 12.7118 | 12.648 | 12.68042 | +260.8 | +0.21% |
| Sep 08, 2025 00:00 | 12.65769 | 12.69755 | 12.64797 | 12.66973 | +120.4 | +0.10% |
| Sep 07, 2025 00:00 | 12.63722 | 12.66425 | 12.62173 | 12.65679 | +195.7 | +0.15% |
| Sep 05, 2025 00:00 | 12.69188 | 12.7146 | 12.64046 | 12.6719 | -199.8 | -0.16% |
| Sep 04, 2025 00:00 | 12.65688 | 12.746 | 12.63664 | 12.70611 | +492.3 | +0.39% |
| Sep 03, 2025 00:00 | 12.63339 | 12.69371 | 12.6248 | 12.6638 | +304.1 | +0.24% |
| Sep 02, 2025 00:00 | 12.7111 | 12.736 | 12.59789 | 12.65774 | -533.6 | -0.42% |
| Sep 01, 2025 00:00 | 12.73562 | 12.78612 | 12.70092 | 12.71453 | -210.9 | -0.17% |
| Aug 31, 2025 00:00 | 12.7357 | 12.7734 | 12.6811 | 12.76649 | +307.9 | +0.24% |
| Aug 29, 2025 00:00 | 12.80442 | 12.82102 | 12.72134 | 12.7699 | -345.2 | -0.27% |
| Aug 28, 2025 00:00 | 12.86559 | 12.86589 | 12.77197 | 12.8029 | -626.9 | -0.49% |
| Aug 27, 2025 00:00 | 12.88086 | 12.9177 | 12.843 | 12.86374 | -171.2 | -0.13% |
| Aug 26, 2025 00:00 | 12.89831 | 12.9472 | 12.85035 | 12.88112 | -171.9 | -0.13% |
| Aug 25, 2025 00:00 | 12.84073 | 12.9116 | 12.83212 | 12.89882 | +580.9 | +0.45% |
| Aug 24, 2025 00:00 | 12.8098 | 12.84511 | 12.80453 | 12.84052 | +307.2 | +0.24% |
| Aug 22, 2025 00:00 | 12.89677 | 12.93794 | 12.8244 | 12.83367 | -631.0 | -0.49% |
| Aug 21, 2025 00:00 | 12.90491 | 12.92423 | 12.86796 | 12.89675 | -81.6 | -0.06% |
| Aug 20, 2025 00:00 | 12.94985 | 12.98722 | 12.8734 | 12.90342 | -464.3 | -0.36% |
| Aug 19, 2025 00:00 | 12.9116 | 12.94939 | 12.87183 | 12.94905 | +374.5 | +0.29% |
| Aug 18, 2025 00:00 | 12.90908 | 12.9689 | 12.89402 | 12.90562 | -34.6 | -0.03% |
| Aug 17, 2025 00:00 | 12.9091 | 12.9495 | 12.8653 | 12.94461 | +355.1 | +0.27% |
| Aug 15, 2025 00:00 | 12.93739 | 12.99568 | 12.92824 | 12.93893 | +15.4 | +0.01% |
| Aug 14, 2025 00:00 | 12.93187 | 13.00766 | 12.92477 | 12.95503 | +231.6 | +0.18% |
| Aug 13, 2025 00:00 | 12.88436 | 12.96096 | 12.861 | 12.95282 | +684.6 | +0.53% |
| Aug 12, 2025 00:00 | 12.94202 | 12.99306 | 12.8474 | 12.88412 | -579.0 | -0.45% |
| Aug 11, 2025 00:00 | 12.85921 | 12.95484 | 12.84261 | 12.94245 | +832.4 | +0.64% |
| Aug 10, 2025 00:00 | 12.86712 | 12.87771 | 12.85236 | 12.85881 | -83.1 | -0.06% |
| Aug 08, 2025 00:00 | 12.85211 | 12.91214 | 12.84495 | 12.85952 | +74.1 | +0.06% |
| Aug 07, 2025 00:00 | 12.82352 | 12.91244 | 12.81788 | 12.85173 | +282.1 | +0.22% |
| Aug 06, 2025 00:00 | 12.86004 | 12.87505 | 12.78904 | 12.8221 | -379.4 | -0.30% |
| Aug 05, 2025 00:00 | 12.81627 | 12.8702 | 12.80954 | 12.86013 | +438.6 | +0.34% |
| Aug 04, 2025 00:00 | 12.81726 | 12.87073 | 12.80951 | 12.82065 | +33.9 | +0.03% |
| Aug 03, 2025 00:00 | 12.76469 | 12.82029 | 12.76467 | 12.81639 | +517.0 | +0.40% |
| Aug 01, 2025 00:00 | 12.92573 | 12.9398 | 12.79037 | 12.80009 | -1256.4 | -0.98% |
| Jul 31, 2025 00:00 | 12.96598 | 12.9741 | 12.88686 | 12.92572 | -402.6 | -0.31% |
| Jul 30, 2025 00:00 | 12.87761 | 12.97024 | 12.85995 | 12.96598 | +883.7 | +0.68% |
| Jul 29, 2025 00:00 | 12.82967 | 12.90885 | 12.8215 | 12.87733 | +476.6 | +0.37% |
| Jul 28, 2025 00:00 | 12.77224 | 12.85946 | 12.75875 | 12.8299 | +576.6 | +0.45% |
| Jul 27, 2025 00:00 | 12.78294 | 12.78331 | 12.7363 | 12.77085 | -120.9 | -0.09% |
| Jul 25, 2025 00:00 | 12.86961 | 12.8822 | 12.76906 | 12.77187 | -977.4 | -0.77% |
| Jul 24, 2025 00:00 | 12.90353 | 12.91527 | 12.84321 | 12.86836 | -351.7 | -0.27% |
| Jul 23, 2025 00:00 | 12.86678 | 12.92594 | 12.83212 | 12.90371 | +369.3 | +0.29% |
| Jul 22, 2025 00:00 | 12.90703 | 12.93971 | 12.82249 | 12.86461 | -424.2 | -0.33% |
| Jul 21, 2025 00:00 | 12.95248 | 12.99101 | 12.88217 | 12.90569 | -467.9 | -0.36% |
| Jul 20, 2025 00:00 | 12.9146 | 12.9831 | 12.9061 | 12.95056 | +359.6 | +0.28% |
| Jul 18, 2025 00:00 | 13.04775 | 13.07539 | 12.95252 | 12.96332 | -844.3 | -0.65% |
| Jul 17, 2025 00:00 | 12.99028 | 13.09837 | 12.97451 | 13.07537 | +850.9 | +0.65% |
| Jul 16, 2025 00:00 | 12.98346 | 13.09779 | 12.97119 | 13.03208 | +486.2 | +0.37% |
| Jul 15, 2025 00:00 | 12.88269 | 13.0312 | 12.878 | 13.00587 | +1231.8 | +0.95% |
| Jul 14, 2025 00:00 | 12.89245 | 12.95679 | 12.87799 | 12.90822 | +157.7 | +0.12% |
| Jul 13, 2025 00:00 | 12.89242 | 12.91439 | 12.88209 | 12.90802 | +156.0 | +0.12% |
| Jul 11, 2025 00:00 | 12.87781 | 12.91563 | 12.866 | 12.88722 | +94.1 | +0.07% |
| Jul 10, 2025 00:00 | 12.9091 | 12.94634 | 12.87782 | 12.89487 | -142.3 | -0.11% |
| Jul 09, 2025 00:00 | 12.93313 | 12.96899 | 12.8971 | 12.9081 | -250.3 | -0.19% |
| Jul 08, 2025 00:00 | 12.94299 | 12.96279 | 12.90396 | 12.93173 | -112.6 | -0.09% |
| Jul 07, 2025 00:00 | 13.04258 | 13.0503 | 12.90732 | 12.94785 | -947.3 | -0.73% |
| Jul 06, 2025 00:00 | 13.00884 | 13.05214 | 13.00884 | 13.04491 | +360.7 | +0.28% |
| Jul 04, 2025 00:00 | 13.07602 | 13.07988 | 13.02132 | 13.04604 | -299.8 | -0.23% |
| Jul 03, 2025 00:00 | 12.98115 | 13.09292 | 12.97158 | 13.07446 | +933.1 | +0.71% |
| Jul 02, 2025 00:00 | 13.01955 | 13.05244 | 12.94519 | 12.97933 | -402.2 | -0.31% |
| Jul 01, 2025 00:00 | 12.97634 | 13.05755 | 12.94878 | 13.01794 | +416.0 | +0.32% |
| Jun 30, 2025 00:00 | 12.99025 | 13.07506 | 12.94498 | 12.97571 | -145.4 | -0.11% |
| Jun 29, 2025 00:00 | 12.96043 | 12.995 | 12.95235 | 12.9882 | +277.7 | +0.21% |
| Jun 27, 2025 00:00 | 13.02344 | 13.12012 | 12.98068 | 13.00012 | -233.2 | -0.18% |
| Jun 26, 2025 00:00 | 12.94155 | 13.05889 | 12.93301 | 13.04198 | +1004.3 | +0.77% |
| Jun 25, 2025 00:00 | 12.95534 | 12.99089 | 12.91081 | 12.9422 | -131.4 | -0.10% |
| Jun 24, 2025 00:00 | 12.97416 | 13.00763 | 12.9354 | 12.95556 | -186.0 | -0.14% |
| Jun 23, 2025 00:00 | 13.00926 | 13.04776 | 12.94604 | 12.9714 | -378.6 | -0.29% |
| Jun 22, 2025 00:00 | 12.99522 | 13.01844 | 12.96702 | 13.00965 | +144.3 | +0.11% |
| Jun 20, 2025 00:00 | 12.97135 | 13.05906 | 12.94032 | 13.009 | +376.5 | +0.29% |
| Jun 19, 2025 00:00 | 12.93 | 12.99332 | 12.90709 | 12.97136 | +413.6 | +0.32% |
| Jun 18, 2025 00:00 | 12.82307 | 12.95765 | 12.80195 | 12.93325 | +1101.8 | +0.85% |
| Jun 17, 2025 00:00 | 12.87395 | 12.8812 | 12.78254 | 12.82234 | -516.1 | -0.40% |
| Jun 16, 2025 00:00 | 12.86055 | 12.89613 | 12.82738 | 12.86925 | +87.0 | +0.07% |
| Jun 15, 2025 00:00 | 12.86055 | 12.87954 | 12.82735 | 12.87818 | +176.3 | +0.14% |
| Jun 13, 2025 00:00 | 12.84494 | 12.92955 | 12.84299 | 12.87892 | +339.8 | +0.26% |
| Jun 12, 2025 00:00 | 12.93593 | 12.95098 | 12.76758 | 12.84338 | -925.5 | -0.72% |
| Jun 11, 2025 00:00 | 12.94489 | 12.9748 | 12.91791 | 12.93418 | -107.1 | -0.08% |
| Jun 10, 2025 00:00 | 12.99104 | 13.01711 | 12.92082 | 12.94492 | -461.2 | -0.36% |
| Jun 09, 2025 00:00 | 13.03803 | 13.05124 | 12.95863 | 12.99089 | -471.4 | -0.36% |
| Jun 08, 2025 00:00 | 12.99156 | 13.03795 | 12.95961 | 13.03785 | +462.9 | +0.36% |
| Jun 06, 2025 00:00 | 12.98798 | 13.04918 | 12.97475 | 13.0426 | +546.2 | +0.42% |
| Jun 05, 2025 00:00 | 12.97716 | 13.02891 | 12.95079 | 12.98819 | +110.3 | +0.08% |
| Jun 04, 2025 00:00 | 13.00559 | 13.00872 | 12.92339 | 12.97649 | -291.0 | -0.22% |
| Jun 03, 2025 00:00 | 12.8997 | 13.02304 | 12.89042 | 13.00499 | +1052.9 | +0.81% |
Análise GBPSEK
Moeda GBPSEK - Gráfico e desempenho da moeda GBPSEK em tempo real.
Volatilidade GBPSEK - Análise GBPSEK da volatilidade da moeda em tempo real.
Correlação GBPSEK - Análise GBPSEK da correlação entre moedas em tempo real.
Indicadores GBPSEK - Indicadores em tempo real GBPSEK.
Padrões GBPSEK - Padrões de preço em tempo real GBPSEK.
