Dados Históricos
16.87199
+0.06% +101.8 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2025 00:00 | 16.86181 | 16.9055 | 16.81866 | 16.87199 | +101.8 | +0.06% |
| Dec 11, 2025 00:00 | 16.93411 | 16.97382 | 16.82534 | 16.85688 | -772.3 | -0.46% |
| Dec 10, 2025 00:00 | 17.04922 | 17.05681 | 16.8943 | 16.92918 | -1200.4 | -0.71% |
| Dec 09, 2025 00:00 | 17.03315 | 17.12111 | 17.00762 | 17.04076 | +76.1 | +0.04% |
| Dec 08, 2025 00:00 | 16.9332 | 17.0573 | 16.91999 | 17.0271 | +939.0 | +0.55% |
| Dec 07, 2025 00:00 | 16.91583 | 16.93238 | 16.90926 | 16.93166 | +158.3 | +0.09% |
| Dec 05, 2025 00:00 | 16.97366 | 16.99499 | 16.901 | 16.92477 | -488.9 | -0.29% |
| Dec 04, 2025 00:00 | 17.01671 | 17.07025 | 16.94222 | 16.98825 | -284.6 | -0.17% |
| Dec 03, 2025 00:00 | 17.10399 | 17.13056 | 17.01276 | 17.03377 | -702.2 | -0.41% |
| Dec 02, 2025 00:00 | 17.08054 | 17.15335 | 17.07092 | 17.10404 | +235.0 | +0.14% |
| Dec 01, 2025 00:00 | 17.11667 | 17.16104 | 17.0464 | 17.07862 | -380.5 | -0.22% |
| Nov 30, 2025 00:00 | 17.08208 | 17.11639 | 17.08208 | 17.11425 | +321.7 | +0.19% |
| Nov 28, 2025 00:00 | 17.12193 | 17.19101 | 17.07967 | 17.10963 | -123.0 | -0.07% |
| Nov 27, 2025 00:00 | 17.13846 | 17.18267 | 17.0974 | 17.14335 | +48.9 | +0.03% |
| Nov 26, 2025 00:00 | 17.21068 | 17.2107 | 17.08963 | 17.13851 | -721.7 | -0.42% |
| Nov 25, 2025 00:00 | 17.29571 | 17.3128 | 17.18749 | 17.20651 | -892.0 | -0.52% |
| Nov 24, 2025 00:00 | 17.36453 | 17.39462 | 17.26395 | 17.29284 | -716.9 | -0.41% |
| Nov 23, 2025 00:00 | 17.35559 | 17.376 | 17.33844 | 17.36448 | +88.9 | +0.05% |
| Nov 21, 2025 00:00 | 17.21252 | 17.4725 | 17.19751 | 17.3603 | +1477.8 | +0.85% |
| Nov 20, 2025 00:00 | 17.18624 | 17.2642 | 17.1272 | 17.21555 | +293.1 | +0.17% |
| Nov 19, 2025 00:00 | 17.16502 | 17.26656 | 17.12985 | 17.18599 | +209.7 | +0.12% |
| Nov 18, 2025 00:00 | 17.17545 | 17.26019 | 17.15585 | 17.17327 | -21.8 | -0.01% |
| Nov 17, 2025 00:00 | 17.08223 | 17.21537 | 17.04098 | 17.17133 | +891.0 | +0.52% |
| Nov 16, 2025 00:00 | 17.0535 | 17.08884 | 17.0234 | 17.08129 | +277.9 | +0.16% |
| Nov 14, 2025 00:00 | 17.0288 | 17.20475 | 16.99811 | 17.07562 | +468.2 | +0.27% |
| Nov 13, 2025 00:00 | 17.08921 | 17.11243 | 16.94895 | 17.0366 | -526.1 | -0.31% |
| Nov 12, 2025 00:00 | 17.15656 | 17.16885 | 17.03826 | 17.08928 | -672.8 | -0.39% |
| Nov 11, 2025 00:00 | 17.14911 | 17.18321 | 17.1254 | 17.15323 | +41.2 | +0.02% |
| Nov 10, 2025 00:00 | 17.27978 | 17.32394 | 17.12974 | 17.14834 | -1314.4 | -0.77% |
| Nov 09, 2025 00:00 | 17.2798 | 17.32394 | 17.227 | 17.30411 | +243.1 | +0.14% |
| Nov 07, 2025 00:00 | 17.36299 | 17.40214 | 17.25205 | 17.2849 | -780.9 | -0.45% |
| Nov 06, 2025 00:00 | 17.40347 | 17.43662 | 17.31118 | 17.36095 | -425.2 | -0.24% |
| Nov 05, 2025 00:00 | 17.50654 | 17.57723 | 17.38944 | 17.40296 | -1035.8 | -0.60% |
| Nov 04, 2025 00:00 | 17.30921 | 17.5481 | 17.30895 | 17.50224 | +1930.3 | +1.10% |
| Nov 03, 2025 00:00 | 17.31604 | 17.3525 | 17.27487 | 17.3089 | -71.4 | -0.04% |
| Nov 02, 2025 00:00 | 17.31492 | 17.32259 | 17.28675 | 17.31618 | +12.6 | +0.01% |
| Oct 31, 2025 00:00 | 17.27929 | 17.38543 | 17.0238 | 17.3148 | +355.1 | +0.21% |
| Oct 30, 2025 00:00 | 17.16667 | 17.36136 | 17.14985 | 17.27713 | +1104.6 | +0.64% |
| Oct 29, 2025 00:00 | 17.14736 | 17.2461 | 17.0213 | 17.16652 | +191.6 | +0.11% |
| Oct 28, 2025 00:00 | 17.21479 | 17.28981 | 17.0433 | 17.14692 | -678.7 | -0.40% |
| Oct 27, 2025 00:00 | 17.20486 | 17.25899 | 17.0961 | 17.21282 | +79.6 | +0.05% |
| Oct 26, 2025 00:00 | 17.19967 | 17.20466 | 17.17244 | 17.20443 | +47.6 | +0.03% |
| Oct 24, 2025 00:00 | 17.32568 | 17.36793 | 17.211 | 17.2503 | -753.8 | -0.44% |
| Oct 23, 2025 00:00 | 17.4236 | 17.44569 | 17.29172 | 17.32454 | -990.6 | -0.57% |
| Oct 22, 2025 00:00 | 17.38961 | 17.48332 | 17.34445 | 17.41893 | +293.2 | +0.17% |
| Oct 21, 2025 00:00 | 17.22004 | 17.4588 | 17.19139 | 17.38891 | +1688.7 | +0.97% |
| Oct 20, 2025 00:00 | 17.37473 | 17.38432 | 17.19331 | 17.21846 | -1562.7 | -0.91% |
| Oct 19, 2025 00:00 | 17.3063 | 17.37917 | 17.3063 | 17.3725 | +662.0 | +0.38% |
| Oct 17, 2025 00:00 | 17.31941 | 17.48479 | 17.30398 | 17.35752 | +381.1 | +0.22% |
| Oct 16, 2025 00:00 | 17.3552 | 17.3649 | 17.2485 | 17.33516 | -200.4 | -0.12% |
| Oct 15, 2025 00:00 | 17.38635 | 17.39316 | 17.27009 | 17.35433 | -320.2 | -0.18% |
| Oct 14, 2025 00:00 | 17.31991 | 17.49731 | 17.28624 | 17.38539 | +654.8 | +0.38% |
| Oct 13, 2025 00:00 | 17.40341 | 17.4042 | 17.27128 | 17.31918 | -842.3 | -0.49% |
| Oct 12, 2025 00:00 | 17.35926 | 17.41447 | 17.35264 | 17.40048 | +412.2 | +0.24% |
| Oct 10, 2025 00:00 | 17.19233 | 17.4997 | 17.17715 | 17.4851 | +2927.7 | +1.67% |
| Oct 09, 2025 00:00 | 17.15411 | 17.24246 | 17.0657 | 17.18994 | +358.3 | +0.21% |
| Oct 08, 2025 00:00 | 17.21804 | 17.26576 | 17.12768 | 17.15375 | -642.9 | -0.37% |
| Oct 07, 2025 00:00 | 17.16112 | 17.23595 | 17.15682 | 17.21698 | +558.6 | +0.32% |
| Oct 06, 2025 00:00 | 17.25773 | 17.30979 | 17.13496 | 17.16083 | -969.0 | -0.56% |
| Oct 05, 2025 00:00 | 17.23784 | 17.27285 | 17.18885 | 17.2588 | +209.6 | +0.12% |
| Oct 03, 2025 00:00 | 17.27984 | 17.32045 | 17.20187 | 17.20467 | -751.7 | -0.44% |
| Oct 02, 2025 00:00 | 17.21191 | 17.34188 | 17.16896 | 17.28037 | +684.6 | +0.40% |
| Oct 01, 2025 00:00 | 17.2737 | 17.28494 | 17.1255 | 17.21194 | -617.6 | -0.36% |
| Sep 30, 2025 00:00 | 17.25825 | 17.30734 | 17.20369 | 17.26964 | +113.9 | +0.07% |
| Sep 29, 2025 00:00 | 17.34985 | 17.35402 | 17.23359 | 17.25763 | -922.2 | -0.53% |
| Sep 28, 2025 00:00 | 17.33296 | 17.37689 | 17.33296 | 17.34576 | +128.0 | +0.07% |
| Sep 26, 2025 00:00 | 17.43084 | 17.4821 | 17.30972 | 17.3202 | -1106.4 | -0.64% |
| Sep 25, 2025 00:00 | 17.33156 | 17.48596 | 17.28658 | 17.43078 | +992.2 | +0.57% |
| Sep 24, 2025 00:00 | 17.23969 | 17.36261 | 17.21396 | 17.32954 | +898.5 | +0.52% |
| Sep 23, 2025 00:00 | 17.33847 | 17.38171 | 17.21839 | 17.23488 | -1035.9 | -0.60% |
| Sep 22, 2025 00:00 | 17.32276 | 17.3738 | 17.26106 | 17.33674 | +139.8 | +0.08% |
| Sep 21, 2025 00:00 | 17.3219 | 17.33997 | 17.29297 | 17.31953 | -23.7 | -0.01% |
| Sep 19, 2025 00:00 | 17.35196 | 17.41703 | 17.2833 | 17.30408 | -478.8 | -0.28% |
| Sep 18, 2025 00:00 | 17.38614 | 17.48417 | 17.3142 | 17.34727 | -388.7 | -0.22% |
| Sep 17, 2025 00:00 | 17.34103 | 17.424 | 17.2819 | 17.38362 | +425.9 | +0.25% |
| Sep 16, 2025 00:00 | 17.36353 | 17.39356 | 17.29925 | 17.3371 | -264.3 | -0.15% |
| Sep 15, 2025 00:00 | 17.3502 | 17.39624 | 17.30904 | 17.36163 | +114.3 | +0.07% |
| Sep 14, 2025 00:00 | 17.33842 | 17.36272 | 17.33792 | 17.34986 | +114.4 | +0.07% |
| Sep 12, 2025 00:00 | 17.35666 | 17.42051 | 17.3404 | 17.3722 | +155.4 | +0.09% |
| Sep 11, 2025 00:00 | 17.48392 | 17.56211 | 17.33543 | 17.35596 | -1279.6 | -0.74% |
| Sep 10, 2025 00:00 | 17.50003 | 17.59537 | 17.40275 | 17.48348 | -165.5 | -0.09% |
| Sep 09, 2025 00:00 | 17.47069 | 17.54894 | 17.4405 | 17.54425 | +735.6 | +0.42% |
| Sep 08, 2025 00:00 | 17.60831 | 17.62837 | 17.46602 | 17.46965 | -1386.6 | -0.79% |
| Sep 07, 2025 00:00 | 17.54028 | 17.62221 | 17.52303 | 17.60661 | +663.3 | +0.38% |
| Sep 05, 2025 00:00 | 17.77002 | 17.7822 | 17.51497 | 17.58467 | -1853.5 | -1.05% |
| Sep 04, 2025 00:00 | 17.66247 | 17.81721 | 17.64578 | 17.75863 | +961.6 | +0.54% |
| Sep 03, 2025 00:00 | 17.65999 | 17.7739 | 17.6023 | 17.65711 | -28.8 | -0.02% |
| Sep 02, 2025 00:00 | 17.56863 | 17.77976 | 17.5669 | 17.68472 | +1160.9 | +0.66% |
| Sep 01, 2025 00:00 | 17.62638 | 17.66126 | 17.54073 | 17.6195 | -68.8 | -0.04% |
| Aug 31, 2025 00:00 | 17.62895 | 17.6626 | 17.5352 | 17.6375 | +85.5 | +0.05% |
| Aug 29, 2025 00:00 | 17.6788 | 17.77391 | 17.63086 | 17.63745 | -413.5 | -0.23% |
| Aug 28, 2025 00:00 | 17.69029 | 17.7193 | 17.62186 | 17.68212 | -81.7 | -0.05% |
| Aug 27, 2025 00:00 | 17.62591 | 17.77966 | 17.62061 | 17.68826 | +623.5 | +0.35% |
| Aug 26, 2025 00:00 | 17.62296 | 17.68587 | 17.5762 | 17.62182 | -11.4 | -0.01% |
| Aug 25, 2025 00:00 | 17.43429 | 17.63506 | 17.43405 | 17.62201 | +1877.2 | +1.07% |
| Aug 24, 2025 00:00 | 17.42626 | 17.43441 | 17.41605 | 17.43417 | +79.1 | +0.05% |
| Aug 22, 2025 00:00 | 17.70248 | 17.74379 | 17.41947 | 17.43174 | -2707.4 | -1.55% |
| Aug 21, 2025 00:00 | 17.68017 | 17.76374 | 17.65878 | 17.70291 | +227.4 | +0.13% |
| Aug 20, 2025 00:00 | 17.69993 | 17.72722 | 17.63651 | 17.67949 | -204.4 | -0.12% |
| Aug 19, 2025 00:00 | 17.62474 | 17.70594 | 17.5656 | 17.69752 | +727.8 | +0.41% |
Análise USDZAR
Moeda USDZAR - Gráfico e desempenho da moeda USDZAR em tempo real.
Volatilidade USDZAR - Análise USDZAR da volatilidade da moeda em tempo real.
Correlação USDZAR - Análise USDZAR da correlação entre moedas em tempo real.
Indicadores USDZAR - Indicadores em tempo real USDZAR.
Padrões USDZAR - Padrões de preço em tempo real USDZAR.
