Dados Históricos
42.2101
+0.11% +447.5 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2025 00:00 | 42.16535 | 42.2116 | 42.16253 | 42.2101 | +447.5 | +0.11% |
| Nov 06, 2025 00:00 | 42.09074 | 42.17699 | 42.05561 | 42.16524 | +745.0 | +0.18% |
| Nov 05, 2025 00:00 | 42.07414 | 42.11622 | 42.0209 | 42.09073 | +165.9 | +0.04% |
| Nov 04, 2025 00:00 | 42.05239 | 42.09336 | 41.05337 | 42.07594 | +235.5 | +0.06% |
| Nov 03, 2025 00:00 | 42.04636 | 42.07165 | 41.97195 | 42.05172 | +53.6 | +0.01% |
| Nov 02, 2025 00:00 | 42.01084 | 42.04677 | 42.01084 | 42.04049 | +296.5 | +0.07% |
| Oct 31, 2025 00:00 | 42.00883 | 42.0698 | 41.93099 | 41.97288 | -359.5 | -0.09% |
| Oct 30, 2025 00:00 | 41.96786 | 42.0448 | 41.89477 | 42.0116 | +437.4 | +0.10% |
| Oct 29, 2025 00:00 | 41.9444 | 41.98342 | 41.85733 | 41.96906 | +246.6 | +0.06% |
| Oct 28, 2025 00:00 | 41.94426 | 41.96117 | 41.85506 | 41.94391 | -3.5 | +0.00% |
| Oct 27, 2025 00:00 | 41.992 | 42.00639 | 41.68427 | 41.94367 | -483.3 | -0.12% |
| Oct 26, 2025 00:00 | 41.8981 | 42.00245 | 41.89219 | 41.99441 | +963.1 | +0.23% |
| Oct 24, 2025 00:00 | 42.00522 | 42.05512 | 41.8215 | 41.9389 | -663.2 | -0.16% |
| Oct 23, 2025 00:00 | 41.95637 | 42.053 | 41.79511 | 42.00523 | +488.6 | +0.12% |
| Oct 22, 2025 00:00 | 41.95382 | 41.9738 | 41.64871 | 41.95326 | -5.6 | +0.00% |
| Oct 21, 2025 00:00 | 41.90324 | 41.9674 | 41.70959 | 41.95407 | +508.3 | +0.12% |
| Oct 20, 2025 00:00 | 41.91886 | 41.94987 | 41.53368 | 41.90269 | -161.7 | -0.04% |
| Oct 19, 2025 00:00 | 41.85909 | 41.92214 | 41.82386 | 41.91875 | +596.6 | +0.14% |
| Oct 17, 2025 00:00 | 41.87851 | 41.95001 | 41.75024 | 41.8951 | +165.9 | +0.04% |
| Oct 16, 2025 00:00 | 41.81921 | 41.938 | 41.78911 | 41.88062 | +614.1 | +0.15% |
| Oct 15, 2025 00:00 | 41.81241 | 41.8505 | 41.77406 | 41.82063 | +82.2 | +0.02% |
| Oct 14, 2025 00:00 | 41.78881 | 41.83182 | 41.77328 | 41.80967 | +208.6 | +0.05% |
| Oct 13, 2025 00:00 | 41.8042 | 41.81464 | 41.7254 | 41.78868 | -155.2 | -0.04% |
| Oct 12, 2025 00:00 | 41.66165 | 41.80736 | 41.64898 | 41.80436 | +1427.1 | +0.34% |
| Oct 10, 2025 00:00 | 41.81616 | 41.843 | 41.7836 | 41.8419 | +257.4 | +0.06% |
| Oct 09, 2025 00:00 | 41.71329 | 41.82084 | 41.52255 | 41.81601 | +1027.2 | +0.25% |
| Oct 08, 2025 00:00 | 41.7042 | 41.72122 | 41.66459 | 41.71277 | +85.7 | +0.02% |
| Oct 07, 2025 00:00 | 41.69491 | 41.71072 | 41.53821 | 41.70676 | +118.5 | +0.03% |
| Oct 06, 2025 00:00 | 41.68226 | 41.731 | 41.64565 | 41.69494 | +126.8 | +0.03% |
| Oct 05, 2025 00:00 | 41.6057 | 41.68593 | 41.57539 | 41.68301 | +773.1 | +0.19% |
| Oct 03, 2025 00:00 | 41.57477 | 41.67627 | 41.57477 | 41.65451 | +797.4 | +0.19% |
| Oct 02, 2025 00:00 | 41.5824 | 41.64954 | 40.99027 | 41.64595 | +635.5 | +0.15% |
| Oct 01, 2025 00:00 | 41.56594 | 41.59782 | 41.01685 | 41.57623 | +102.9 | +0.02% |
| Sep 30, 2025 00:00 | 41.56779 | 41.5803 | 41.50682 | 41.56625 | -15.4 | +0.00% |
| Sep 29, 2025 00:00 | 41.56463 | 41.5875 | 41.39045 | 41.56694 | +23.1 | +0.01% |
| Sep 28, 2025 00:00 | 41.51794 | 41.57367 | 41.51794 | 41.56462 | +466.8 | +0.11% |
| Sep 26, 2025 00:00 | 41.55674 | 41.5726 | 40.8463 | 40.8463 | -7104.4 | -1.74% |
| Sep 25, 2025 00:00 | 41.46031 | 41.562 | 41.42889 | 41.55391 | +936.0 | +0.23% |
| Sep 24, 2025 00:00 | 41.38813 | 41.46468 | 41.3712 | 41.4602 | +720.7 | +0.17% |
| Sep 23, 2025 00:00 | 41.37148 | 41.4472 | 41.30883 | 41.38942 | +179.4 | +0.04% |
| Sep 22, 2025 00:00 | 41.39911 | 41.40119 | 41.2909 | 41.37238 | -267.3 | -0.06% |
| Sep 21, 2025 00:00 | 41.36228 | 41.40926 | 41.34131 | 41.40122 | +389.4 | +0.09% |
| Sep 19, 2025 00:00 | 41.37715 | 41.39846 | 41.331 | 41.3787 | +15.5 | +0.00% |
| Sep 18, 2025 00:00 | 41.28187 | 41.38488 | 41.21991 | 41.37715 | +952.8 | +0.23% |
| Sep 17, 2025 00:00 | 41.29716 | 41.30322 | 41.2064 | 41.28153 | -156.3 | -0.04% |
| Sep 16, 2025 00:00 | 41.29267 | 41.32242 | 41.16751 | 41.29214 | -5.3 | +0.00% |
| Sep 15, 2025 00:00 | 41.34079 | 41.37295 | 41.25274 | 41.29076 | -500.3 | -0.12% |
| Sep 14, 2025 00:00 | 41.28043 | 41.34788 | 41.28043 | 41.34079 | +603.6 | +0.15% |
| Sep 12, 2025 00:00 | 41.32363 | 41.36759 | 41.30918 | 41.3658 | +421.7 | +0.10% |
| Sep 11, 2025 00:00 | 41.25726 | 41.353 | 41.22893 | 41.32342 | +661.6 | +0.16% |
| Sep 10, 2025 00:00 | 41.22329 | 41.27783 | 41.20492 | 41.2572 | +339.1 | +0.08% |
| Sep 09, 2025 00:00 | 41.14324 | 41.27399 | 41.14264 | 41.23489 | +916.5 | +0.22% |
| Sep 08, 2025 00:00 | 41.2514 | 41.27398 | 41.14266 | 41.26406 | +126.6 | +0.03% |
| Sep 07, 2025 00:00 | 41.20738 | 41.25789 | 41.20738 | 41.2501 | +427.2 | +0.10% |
| Sep 05, 2025 00:00 | 41.16669 | 41.24852 | 41.13692 | 41.19454 | +278.5 | +0.07% |
| Sep 04, 2025 00:00 | 41.14186 | 41.2587 | 41.09748 | 41.24163 | +997.7 | +0.24% |
| Sep 03, 2025 00:00 | 41.1649 | 41.172 | 41.09133 | 41.13939 | -255.1 | -0.06% |
| Sep 02, 2025 00:00 | 41.05691 | 41.15975 | 41.05691 | 41.11403 | +571.2 | +0.14% |
| Sep 01, 2025 00:00 | 41.11499 | 41.1544 | 41.02331 | 41.13275 | +177.6 | +0.04% |
| Aug 31, 2025 00:00 | 41.06714 | 41.1458 | 41.06714 | 41.13151 | +643.7 | +0.16% |
| Aug 29, 2025 00:00 | 41.00415 | 41.14278 | 41.00415 | 41.12291 | +1187.6 | +0.29% |
| Aug 28, 2025 00:00 | 41.04368 | 41.1404 | 40.99802 | 41.13426 | +905.8 | +0.22% |
| Aug 27, 2025 00:00 | 41.03091 | 41.04063 | 41.00191 | 41.0399 | +89.9 | +0.02% |
| Aug 26, 2025 00:00 | 40.97748 | 41.03456 | 40.97227 | 41.0302 | +527.2 | +0.13% |
| Aug 25, 2025 00:00 | 40.89866 | 41.00248 | 40.88819 | 40.97748 | +788.2 | +0.19% |
| Aug 24, 2025 00:00 | 40.90467 | 40.95243 | 40.86017 | 40.89325 | -114.2 | -0.03% |
| Aug 22, 2025 00:00 | 40.99471 | 41.00601 | 40.82886 | 40.89696 | -977.5 | -0.24% |
| Aug 21, 2025 00:00 | 40.91011 | 41.00452 | 40.90508 | 40.99808 | +879.7 | +0.21% |
| Aug 20, 2025 00:00 | 40.88504 | 40.92555 | 40.87152 | 40.91045 | +254.1 | +0.06% |
| Aug 19, 2025 00:00 | 40.86953 | 40.90582 | 40.8415 | 40.88405 | +145.2 | +0.04% |
| Aug 18, 2025 00:00 | 40.88417 | 40.9005 | 40.78726 | 40.86949 | -146.8 | -0.04% |
| Aug 17, 2025 00:00 | 40.73474 | 40.9003 | 40.73474 | 40.88329 | +1485.5 | +0.36% |
| Aug 15, 2025 00:00 | 40.8499 | 40.912 | 40.71902 | 40.798 | -519.0 | -0.13% |
| Aug 14, 2025 00:00 | 40.74165 | 40.80254 | 40.73112 | 40.743 | +13.5 | +0.00% |
| Aug 13, 2025 00:00 | 40.74305 | 40.78553 | 40.67839 | 40.76093 | +178.8 | +0.04% |
| Aug 12, 2025 00:00 | 40.702 | 40.7706 | 40.63092 | 40.74304 | +410.4 | +0.10% |
| Aug 11, 2025 00:00 | 40.73291 | 40.77575 | 40.63049 | 40.70159 | -313.2 | -0.08% |
| Aug 10, 2025 00:00 | 40.67246 | 40.7357 | 40.65506 | 40.73187 | +594.1 | +0.15% |
| Aug 08, 2025 00:00 | 40.70084 | 40.71874 | 40.59642 | 40.65635 | -444.9 | -0.11% |
| Aug 07, 2025 00:00 | 40.6525 | 40.70782 | 40.50866 | 40.70083 | +483.3 | +0.12% |
| Aug 06, 2025 00:00 | 40.64199 | 40.68257 | 40.56792 | 40.65248 | +104.9 | +0.03% |
| Aug 05, 2025 00:00 | 40.55656 | 40.67956 | 40.4808 | 40.64385 | +872.9 | +0.21% |
| Aug 04, 2025 00:00 | 40.66458 | 40.67297 | 40.55658 | 40.65203 | -125.5 | -0.03% |
| Aug 03, 2025 00:00 | 40.66261 | 40.6681 | 40.65832 | 40.66496 | +23.5 | +0.01% |
| Aug 01, 2025 00:00 | 40.65691 | 40.66096 | 40.5683 | 40.63255 | -243.6 | -0.06% |
| Jul 31, 2025 00:00 | 40.57261 | 40.66639 | 40.524 | 40.65693 | +843.2 | +0.21% |
| Jul 30, 2025 00:00 | 40.5491 | 40.58518 | 40.52559 | 40.57277 | +236.7 | +0.06% |
| Jul 29, 2025 00:00 | 40.54495 | 40.5665 | 40.48081 | 40.54919 | +42.4 | +0.01% |
| Jul 28, 2025 00:00 | 40.52131 | 40.56186 | 40.49233 | 40.54526 | +239.5 | +0.06% |
| Jul 27, 2025 00:00 | 40.48876 | 40.52592 | 40.45634 | 40.52142 | +326.6 | +0.08% |
| Jul 25, 2025 00:00 | 40.52027 | 40.54704 | 40.48175 | 40.53506 | +147.9 | +0.04% |
| Jul 24, 2025 00:00 | 40.42569 | 40.91107 | 40.40389 | 40.51931 | +936.2 | +0.23% |
| Jul 23, 2025 00:00 | 40.40974 | 40.44617 | 40.3558 | 40.4289 | +191.6 | +0.05% |
| Jul 22, 2025 00:00 | 40.38296 | 40.42604 | 40.37244 | 40.40774 | +247.8 | +0.06% |
| Jul 21, 2025 00:00 | 40.38586 | 40.4241 | 40.19572 | 40.38597 | +1.1 | +0.00% |
| Jul 20, 2025 00:00 | 40.38455 | 40.4406 | 40.36352 | 40.3939 | +93.5 | +0.02% |
| Jul 18, 2025 00:00 | 40.31008 | 40.3895 | 40.24295 | 40.3895 | +794.2 | +0.20% |
| Jul 17, 2025 00:00 | 40.16532 | 40.376 | 39.42844 | 40.3378 | +1724.8 | +0.43% |
| Jul 16, 2025 00:00 | 40.06364 | 40.2504 | 40.06364 | 40.24312 | +1794.8 | +0.45% |
| Jul 15, 2025 00:00 | 40.15982 | 40.22323 | 40.10751 | 40.20411 | +442.9 | +0.11% |
Análise USDTRY
Moeda USDTRY - Gráfico e desempenho da moeda USDTRY em tempo real.
Volatilidade USDTRY - Análise USDTRY da volatilidade da moeda em tempo real.
Correlação USDTRY - Análise USDTRY da correlação entre moedas em tempo real.
Indicadores USDTRY - Indicadores em tempo real USDTRY.
Padrões USDTRY - Padrões de preço em tempo real USDTRY.
