Dados Históricos
2459.77
-0.23% -560.0 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2025 00:00 | 2465.37 | 2471.98 | 2454.1 | 2459.77 | -560.0 | -0.23% |
| Aug 14, 2025 00:00 | 2475.36 | 2483.93 | 2460 | 2465.31 | -1005.0 | -0.41% |
| Aug 13, 2025 00:00 | 2480.99 | 2484.62 | 2469.09 | 2475.33 | -566.0 | -0.23% |
| Aug 12, 2025 00:00 | 2492.89 | 2499.73 | 2468.6 | 2480.99 | -1190.0 | -0.48% |
| Aug 11, 2025 00:00 | 2522.91 | 2522.91 | 2487.78 | 2492.85 | -3006.0 | -1.21% |
| Aug 10, 2025 00:00 | 2531.44 | 2532.29 | 2521.56 | 2522.85 | -859.0 | -0.34% |
| Aug 08, 2025 00:00 | 2528 | 2532.88 | 2508.78 | 2526.24 | -176.0 | -0.07% |
| Aug 07, 2025 00:00 | 2522.93 | 2539.56 | 2512.39 | 2527.92 | +499.0 | +0.20% |
| Aug 06, 2025 00:00 | 2544.08 | 2545.12 | 2520.82 | 2522.9 | -2118.0 | -0.84% |
| Aug 05, 2025 00:00 | 2540.08 | 2548.58 | 2522.75 | 2544.06 | +398.0 | +0.16% |
| Aug 04, 2025 00:00 | 2532.75 | 2544.79 | 2522.69 | 2539.24 | +649.0 | +0.26% |
| Aug 03, 2025 00:00 | 2531.51 | 2533.93 | 2526.23 | 2529.55 | -196.0 | -0.08% |
| Aug 01, 2025 00:00 | 2489.82 | 2534.08 | 2486.82 | 2531.67 | +4185.0 | +1.65% |
| Jul 31, 2025 00:00 | 2478.3 | 2508.22 | 2477.18 | 2489.76 | +1146.0 | +0.46% |
| Jul 30, 2025 00:00 | 2491.65 | 2495.96 | 2467.8 | 2478.34 | -1331.0 | -0.54% |
| Jul 29, 2025 00:00 | 2479.48 | 2500.43 | 2477.27 | 2491.85 | +1237.0 | +0.50% |
| Jul 28, 2025 00:00 | 2480.74 | 2491.26 | 2460.92 | 2479.45 | -129.0 | -0.05% |
| Jul 27, 2025 00:00 | 2475.48 | 2483.88 | 2473.85 | 2480.74 | +526.0 | +0.21% |
| Jul 25, 2025 00:00 | 2494.29 | 2497.34 | 2476.08 | 2484.26 | -1003.0 | -0.40% |
| Jul 24, 2025 00:00 | 2497.2 | 2499.65 | 2475.73 | 2494.29 | -291.0 | -0.12% |
| Jul 23, 2025 00:00 | 2534.77 | 2542.83 | 2492.94 | 2496.54 | -3823.0 | -1.53% |
| Jul 22, 2025 00:00 | 2517.73 | 2542.21 | 2508.65 | 2534.81 | +1708.0 | +0.67% |
| Jul 21, 2025 00:00 | 2496.51 | 2522.83 | 2494.7 | 2517.86 | +2135.0 | +0.85% |
| Jul 20, 2025 00:00 | 2495.83 | 2497.05 | 2491.2 | 2496.42 | +59.0 | +0.02% |
| Jul 18, 2025 00:00 | 2486.95 | 2500.89 | 2480.0 | 2495.8 | +885.0 | +0.35% |
| Jul 17, 2025 00:00 | 2492.9 | 2495.75 | 2467.5 | 2486.92 | -598.0 | -0.24% |
| Jul 16, 2025 00:00 | 2483.48 | 2506.45 | 2482.1 | 2494.42 | +1094.0 | +0.44% |
| Jul 15, 2025 00:00 | 2489.11 | 2504.1400000000003 | 2479.52 | 2483.9900000000002 | -512.0 | -0.21% |
| Jul 14, 2025 00:00 | 2495.29 | 2505.36 | 2482.02 | 2491.23 | -406.0 | -0.16% |
| Jul 13, 2025 00:00 | 2495.29 | 2501.53 | 2489.35 | 2495.49 | +20.0 | +0.01% |
| Jul 11, 2025 00:00 | 2448.24 | 2493.89 | 2445.14 | 2487.8599999999997 | +3962.0 | +1.59% |
| Jul 10, 2025 00:00 | 2437.2 | 2454.85 | 2434.4 | 2447.43 | +1023.0 | +0.42% |
| Jul 09, 2025 00:00 | 2430.96 | 2443.51 | 2413.96 | 2439.7 | +874.0 | +0.36% |
| Jul 08, 2025 00:00 | 2447.68 | 2456.62 | 2425.81 | 2430.87 | -1681.0 | -0.69% |
| Jul 07, 2025 00:00 | 2438.52 | 2458.35 | 2423.24 | 2447.61 | +909.0 | +0.37% |
| Jul 06, 2025 00:00 | 2443.42 | 2448.34 | 2437.0 | 2438.58 | -484.0 | -0.20% |
| Jul 04, 2025 00:00 | 2437.15 | 2448.47 | 2433.89 | 2444.83 | +768.0 | +0.31% |
| Jul 03, 2025 00:00 | 2454.01 | 2465.08 | 2434.44 | 2437.36 | -1665.0 | -0.68% |
| Jul 02, 2025 00:00 | 2428.52 | 2465.48 | 2422.42 | 2453.79 | +2527.0 | +1.03% |
| Jul 01, 2025 00:00 | 2412.49 | 2444.01 | 2409.53 | 2428.33 | +1584.0 | +0.65% |
| Jun 30, 2025 00:00 | 2379.09 | 2413.3 | 2377.0 | 2412.38 | +3329.0 | +1.38% |
| Jun 29, 2025 00:00 | 2390.11 | 2390.88 | 2366.64 | 2379.13 | -1098.0 | -0.46% |
| Jun 27, 2025 00:00 | 2423.77 | 2424.02 | 2372.36 | 2386.83 | -3694.0 | -1.55% |
| Jun 26, 2025 00:00 | 2439.12 | 2439.34 | 2409.74 | 2417.98 | -2114.0 | -0.87% |
| Jun 25, 2025 00:00 | 2441.49 | 2448.43 | 2433.13 | 2439.01 | -248.0 | -0.10% |
| Jun 24, 2025 00:00 | 2468.8 | 2476.51 | 2420.91 | 2441.53 | -2727.0 | -1.12% |
| Jun 23, 2025 00:00 | 2510.74 | 2527.13 | 2466.98 | 2468.95 | -4179.0 | -1.69% |
| Jun 22, 2025 00:00 | 2530.36 | 2531.26 | 2509.55 | 2510.5 | -1986.0 | -0.79% |
| Jun 20, 2025 00:00 | 2499.68 | 2504.11 | 2475.76 | 2501.51 | +183.0 | +0.07% |
| Jun 19, 2025 00:00 | 2510.89 | 2527.24 | 2496.19 | 2499.56 | -1133.0 | -0.45% |
| Jun 18, 2025 00:00 | 2522.15 | 2528.5 | 2506.72 | 2516.03 | -612.0 | -0.24% |
| Jun 17, 2025 00:00 | 2507.78 | 2529.29 | 2486.52 | 2522.26 | +1448.0 | +0.57% |
| Jun 16, 2025 00:00 | 2542.22 | 2546.57 | 2486.14 | 2507.79 | -3443.0 | -1.37% |
| Jun 15, 2025 00:00 | 2541.36 | 2548.26 | 2536.98 | 2541.95 | +59.0 | +0.02% |
| Jun 13, 2025 00:00 | 2491.29 | 2548.07 | 2488.88 | 2534.06 | +4277.0 | +1.69% |
| Jun 12, 2025 00:00 | 2480.67 | 2497.38 | 2468.13 | 2491.38 | +1071.0 | +0.43% |
| Jun 11, 2025 00:00 | 2463.79 | 2485.81 | 2449.12 | 2480.5 | +1671.0 | +0.67% |
| Jun 10, 2025 00:00 | 2454.41 | 2476.01 | 2440.38 | 2463.7 | +929.0 | +0.38% |
| Jun 09, 2025 00:00 | 2451.01 | 2462.05 | 2430.11 | 2454.38 | +337.0 | +0.14% |
| Jun 08, 2025 00:00 | 2450.25 | 2454.02 | 2445.45 | 2450.92 | +67.0 | +0.03% |
| Jun 06, 2025 00:00 | 2475.67 | 2487.56 | 2449.42 | 2451.94 | -2373.0 | -0.97% |
| Jun 05, 2025 00:00 | 2492.74 | 2506.89 | 2458.67 | 2475.77 | -1697.0 | -0.69% |
| Jun 04, 2025 00:00 | 2483.22 | 2493.4 | 2472.37 | 2492.79 | +957.0 | +0.38% |
| Jun 03, 2025 00:00 | 2498.53 | 2499.44 | 2467.03 | 2483.2 | -1533.0 | -0.62% |
| Jun 02, 2025 00:00 | 2457.68 | 2503.56 | 2446.76 | 2498.58 | +4090.0 | +1.64% |
| Jun 01, 2025 00:00 | 2451.63 | 2462.67 | 2451.63 | 2457.73 | +610.0 | +0.25% |
| May 30, 2025 00:00 | 2456.14 | 2459.34 | 2430.09 | 2445.84 | -1030.0 | -0.42% |
| May 29, 2025 00:00 | 2427.36 | 2466.46 | 2417.74 | 2456.1 | +2874.0 | +1.17% |
| May 28, 2025 00:00 | 2448.71 | 2461.43 | 2422.2 | 2427.26 | -2145.0 | -0.88% |
| May 27, 2025 00:00 | 2466.61 | 2467.35 | 2426.4 | 2448.73 | -1788.0 | -0.73% |
| May 26, 2025 00:00 | 2469.08 | 2470.62 | 2450.93 | 2466.67 | -241.0 | -0.10% |
| May 25, 2025 00:00 | 2478.21 | 2479.35 | 2468.81 | 2469.02 | -919.0 | -0.37% |
| May 23, 2025 00:00 | 2459.18 | 2489.7 | 2446.95 | 2486.3 | +2712.0 | +1.09% |
| May 22, 2025 00:00 | 2473.97 | 2490.57 | 2444.1 | 2459.14 | -1483.0 | -0.60% |
| May 21, 2025 00:00 | 2456.26 | 2477.78 | 2451.37 | 2473.83 | +1757.0 | +0.71% |
| May 20, 2025 00:00 | 2412.46 | 2466.89 | 2398.41 | 2456.32 | +4386.0 | +1.79% |
| May 19, 2025 00:00 | 2431.11 | 2442.46 | 2407.17 | 2412.2 | -1891.0 | -0.78% |
| May 18, 2025 00:00 | 2417.9 | 2439.73 | 2413.85 | 2431.09 | +1319.0 | +0.54% |
| May 16, 2025 00:00 | 2433.43 | 2436.88 | 2373.97 | 2401.43 | -3200.0 | -1.33% |
| May 15, 2025 00:00 | 2402.02 | 2443.45 | 2351.42 | 2433.31 | +3129.0 | +1.29% |
| May 14, 2025 00:00 | 2446.22 | 2446.22 | 2384.46 | 2402.09 | -4413.0 | -1.84% |
| May 13, 2025 00:00 | 2456.3 | 2473.57 | 2438.85 | 2446.07 | -1023.0 | -0.42% |
| May 12, 2025 00:00 | 2474.66 | 2475.58 | 2434.75 | 2456.24 | -1842.0 | -0.75% |
| May 11, 2025 00:00 | 2475.97 | 2478.74 | 2457.93 | 2474.77 | -120.0 | -0.05% |
| May 09, 2025 00:00 | 2504.92 | 2516.32 | 2478.41 | 2508.43 | +351.0 | +0.14% |
| May 08, 2025 00:00 | 2540.5 | 2559.02 | 2483.74 | 2504.91 | -3559.0 | -1.42% |
| May 07, 2025 00:00 | 2546.74 | 2547.81 | 2518.24 | 2540.44 | -630.0 | -0.25% |
| May 06, 2025 00:00 | 2508.57 | 2568.67 | 2503.74 | 2546.61 | +3804.0 | +1.49% |
| May 05, 2025 00:00 | 2447.67 | 2510.64 | 2442.9 | 2508.54 | +6087.0 | +2.43% |
| May 04, 2025 00:00 | 2443.1 | 2450.45 | 2440.65 | 2447.55 | +445.0 | +0.18% |
| May 02, 2025 00:00 | 2436.69 | 2459.4 | 2425.98 | 2433.21 | -348.0 | -0.14% |
| May 01, 2025 00:00 | 2457.07 | 2459.26 | 2403.04 | 2436.6 | -2047.0 | -0.84% |
| Apr 30, 2025 00:00 | 2473.24 | 2489.54 | 2446.13 | 2456.99 | -1625.0 | -0.66% |
| Apr 29, 2025 00:00 | 2488.78 | 2490.71 | 2460.09 | 2473.17 | -1561.0 | -0.63% |
| Apr 28, 2025 00:00 | 2485.12 | 2496.1 | 2452.92 | 2484.22 | -90.0 | -0.04% |
| Apr 27, 2025 00:00 | 2501.23 | 2503.07 | 2481.07 | 2485.03 | -1620.0 | -0.65% |
| Apr 25, 2025 00:00 | 2512.63 | 2527.16 | 2451.93 | 2467.12 | -4551.0 | -1.84% |
| Apr 24, 2025 00:00 | 2500.06 | 2535.19 | 2483.27 | 2512.72 | +1266.0 | +0.50% |
| Apr 23, 2025 00:00 | 2513.89 | 2543.21 | 2453.07 | 2500.06 | -1383.0 | -0.55% |
| Apr 22, 2025 00:00 | 2566.75 | 2609.54 | 2499.96 | 2513.77 | -5298.0 | -2.11% |
Análise XAUGBP
Moeda XAUGBP - Gráfico e desempenho da moeda XAUGBP em tempo real.
Volatilidade XAUGBP - Análise XAUGBP da volatilidade da moeda em tempo real.
Correlação XAUGBP - Análise XAUGBP da correlação entre moedas em tempo real.
Indicadores XAUGBP - Indicadores em tempo real XAUGBP.
Padrões XAUGBP - Padrões de preço em tempo real XAUGBP.
