Historial de Dados
1.09519
-0.10% -10.6 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 00:00 | 1.09625 | 1.09636 | 1.0938 | 1.09519 | -10.6 | -0.10% |
| Aug 18, 2025 00:00 | 1.0982 | 1.09905 | 1.09592 | 1.09602 | -21.8 | -0.20% |
| Aug 17, 2025 00:00 | 1.097939199366971 | 1.09901 | 1.09607 | 1.09837 | +4.3 | +0.04% |
| Aug 15, 2025 00:00 | 1.09598 | 1.09949 | 1.09584 | 1.0988 | +28.2 | +0.26% |
| Aug 14, 2025 00:00 | 1.09544 | 1.09822 | 1.09266 | 1.09728 | +18.4 | +0.17% |
| Aug 13, 2025 00:00 | 1.09601 | 1.09675 | 1.09315 | 1.09542 | -5.9 | -0.05% |
| Aug 12, 2025 00:00 | 1.09668 | 1.09833 | 1.09174 | 1.09589 | -7.9 | -0.07% |
| Aug 11, 2025 00:00 | 1.09561 | 1.09784 | 1.09513 | 1.09665 | +10.4 | +0.09% |
| Aug 10, 2025 00:00 | 1.09552 | 1.09613 | 1.09497 | 1.09562 | +1.0 | +0.01% |
| Aug 08, 2025 00:00 | 1.09308 | 1.09654 | 1.09284 | 1.09515 | +20.7 | +0.19% |
| Aug 07, 2025 00:00 | 1.09641 | 1.09697 | 1.09235 | 1.09312 | -32.9 | -0.30% |
| Aug 06, 2025 00:00 | 1.09544 | 1.09684 | 1.09491 | 1.09644 | +10.0 | +0.09% |
| Aug 05, 2025 00:00 | 1.09277 | 1.09809 | 1.09277 | 1.09543 | +26.6 | +0.24% |
| Aug 04, 2025 00:00 | 1.09281 | 1.09667 | 1.09236 | 1.09467 | +18.6 | +0.17% |
| Aug 03, 2025 00:00 | 1.09316 | 1.09457 | 1.09285 | 1.09376 | +6.0 | +0.05% |
| Aug 01, 2025 00:00 | 1.09175 | 1.09642 | 1.09143 | 1.09321 | +14.6 | +0.13% |
| Jul 31, 2025 00:00 | 1.09102 | 1.09237 | 1.08895 | 1.09175 | +7.3 | +0.07% |
| Jul 30, 2025 00:00 | 1.09369 | 1.09381 | 1.08995 | 1.09099 | -27.0 | -0.25% |
| Jul 29, 2025 00:00 | 1.09205 | 1.09391 | 1.09144 | 1.0938 | +17.5 | +0.16% |
| Jul 28, 2025 00:00 | 1.09174 | 1.09268 | 1.08999 | 1.09202 | +2.8 | +0.03% |
| Jul 27, 2025 00:00 | 1.09131 | 1.09213 | 1.09116 | 1.09178 | +4.7 | +0.04% |
| Jul 25, 2025 00:00 | 1.09261 | 1.09333 | 1.09085 | 1.09121 | -14.0 | -0.13% |
| Jul 24, 2025 00:00 | 1.09158 | 1.09385 | 1.09107 | 1.09259 | +10.1 | +0.09% |
| Jul 23, 2025 00:00 | 1.0925 | 1.09309 | 1.09028 | 1.09158 | -9.2 | -0.08% |
| Jul 22, 2025 00:00 | 1.09355 | 1.09581 | 1.09071 | 1.09252 | -10.3 | -0.09% |
| Jul 21, 2025 00:00 | 1.094035704089142 | 1.095125008055572 | 1.09091 | 1.09353 | -5.1 | -0.05% |
| Jul 20, 2025 00:00 | 1.09047 | 1.09471 | 1.09004 | 1.0931 | +26.3 | +0.24% |
| Jul 18, 2025 00:00 | 1.09273 | 1.09409 | 1.091 | 1.09147 | -12.6 | -0.12% |
| Jul 17, 2025 00:00 | 1.09691 | 1.09806 | 1.09217 | 1.09361 | -33.0 | -0.30% |
| Jul 16, 2025 00:00 | 1.09424 | 1.09898 | 1.09397 | 1.09751 | +32.7 | +0.30% |
| Jul 15, 2025 00:00 | 1.09523 | 1.09637 | 1.09438 | 1.09559 | +3.6 | +0.03% |
| Jul 14, 2025 00:00 | 1.09276 | 1.09734 | 1.0913 | 1.09576 | +30.0 | +0.27% |
| Jul 13, 2025 00:00 | 1.091898455832882 | 1.095434348642738 | 1.0851 | 1.09468 | +27.8 | +0.25% |
| Jul 11, 2025 00:00 | 1.08902 | 1.09537 | 1.0886 | 1.09469 | +56.7 | +0.52% |
| Jul 10, 2025 00:00 | 1.08806 | 1.09248 | 1.0869 | 1.09169 | +36.3 | +0.33% |
| Jul 09, 2025 00:00 | 1.08864 | 1.09048 | 1.08676 | 1.08945 | +8.1 | +0.07% |
| Jul 08, 2025 00:00 | 1.08297 | 1.08908 | 1.08251 | 1.08863 | +56.6 | +0.52% |
| Jul 07, 2025 00:00 | 1.08265 | 1.08449 | 1.08072 | 1.08304 | +3.9 | +0.04% |
| Jul 06, 2025 00:00 | 1.08171 | 1.08291 | 1.07976 | 1.0827 | +9.9 | +0.09% |
| Jul 04, 2025 00:00 | 1.08187 | 1.08276 | 1.08091 | 1.08186 | -0.1 | +0.00% |
| Jul 03, 2025 00:00 | 1.08104 | 1.08455 | 1.08015 | 1.08186 | +8.2 | +0.08% |
| Jul 02, 2025 00:00 | 1.07869 | 1.08213 | 1.07757 | 1.08103 | +23.4 | +0.22% |
| Jul 01, 2025 00:00 | 1.07962 | 1.07976 | 1.07655 | 1.07869 | -9.3 | -0.09% |
| Jun 30, 2025 00:00 | 1.07748 | 1.08007 | 1.07613 | 1.07956 | +20.8 | +0.19% |
| Jun 29, 2025 00:00 | 1.07867 | 1.07903 | 1.07698 | 1.07743 | -12.4 | -0.12% |
| Jun 27, 2025 00:00 | 1.07891 | 1.08104 | 1.07727 | 1.07799 | -9.2 | -0.09% |
| Jun 26, 2025 00:00 | 1.0772 | 1.08104 | 1.07693 | 1.08039 | +31.9 | +0.30% |
| Jun 25, 2025 00:00 | 1.08054 | 1.08054 | 1.07667 | 1.07725 | -32.9 | -0.31% |
| Jun 24, 2025 00:00 | 1.08064 | 1.08133 | 1.07872 | 1.0805 | -1.4 | -0.01% |
| Jun 23, 2025 00:00 | 1.08124 | 1.0841 | 1.07921 | 1.08063 | -6.1 | -0.06% |
| Jun 22, 2025 00:00 | 1.07974 | 1.08273 | 1.07591 | 1.08128 | +15.4 | +0.14% |
| Jun 20, 2025 00:00 | 1.08094 | 1.08333 | 1.07995 | 1.08117 | +2.3 | +0.02% |
| Jun 19, 2025 00:00 | 1.07741 | 1.08362 | 1.07741 | 1.08094 | +35.3 | +0.33% |
| Jun 18, 2025 00:00 | 1.07675 | 1.07977 | 1.07624 | 1.07929 | +25.4 | +0.24% |
| Jun 17, 2025 00:00 | 1.07598 | 1.07797 | 1.07449 | 1.07676 | +7.8 | +0.07% |
| Jun 16, 2025 00:00 | 1.07879 | 1.07944 | 1.07461 | 1.07596 | -28.3 | -0.26% |
| Jun 15, 2025 00:00 | 1.07782 | 1.07946 | 1.07644 | 1.07886 | +10.4 | +0.10% |
| Jun 13, 2025 00:00 | 1.07613 | 1.07923 | 1.07453 | 1.07835 | +22.2 | +0.21% |
| Jun 12, 2025 00:00 | 1.07834 | 1.07882 | 1.07494 | 1.07612 | -22.2 | -0.21% |
| Jun 11, 2025 00:00 | 1.07738 | 1.08043 | 1.07677 | 1.07834 | +9.6 | +0.09% |
| Jun 10, 2025 00:00 | 1.07726 | 1.0797 | 1.07604 | 1.07739 | +1.3 | +0.01% |
| Jun 09, 2025 00:00 | 1.0791 | 1.08028 | 1.07602 | 1.07722 | -18.8 | -0.17% |
| Jun 08, 2025 00:00 | 1.07941 | 1.07941 | 1.07801 | 1.0791 | -3.1 | -0.03% |
| Jun 06, 2025 00:00 | 1.07756 | 1.07968 | 1.07507 | 1.07889 | +13.3 | +0.12% |
| Jun 05, 2025 00:00 | 1.07691 | 1.07836 | 1.07506 | 1.07753 | +6.2 | +0.06% |
| Jun 04, 2025 00:00 | 1.07647 | 1.07861 | 1.07504 | 1.07691 | +4.4 | +0.04% |
| Jun 03, 2025 00:00 | 1.07445 | 1.07779 | 1.07261 | 1.07645 | +20.0 | +0.19% |
| Jun 02, 2025 00:00 | 1.07855 | 1.07872 | 1.07439 | 1.07447 | -40.8 | -0.38% |
| Jun 01, 2025 00:00 | 1.07796 | 1.07914 | 1.07612 | 1.07855 | +5.9 | +0.05% |
| May 30, 2025 00:00 | 1.07822 | 1.07868 | 1.07606 | 1.07836 | +1.4 | +0.01% |
| May 29, 2025 00:00 | 1.07832 | 1.08241 | 1.07569 | 1.07823 | -0.9 | -0.01% |
| May 28, 2025 00:00 | 1.08402 | 1.08513 | 1.07425 | 1.07833 | -56.9 | -0.53% |
| May 27, 2025 00:00 | 1.0811 | 1.08405 | 1.07859 | 1.08398 | +28.8 | +0.27% |
| May 26, 2025 00:00 | 1.08511 | 1.08561 | 1.07953 | 1.08108 | -40.3 | -0.37% |
| May 25, 2025 00:00 | 1.08306 | 1.08554 | 1.08282 | 1.08504 | +19.8 | +0.18% |
| May 23, 2025 00:00 | 1.08672 | 1.08838 | 1.08184 | 1.08498 | -17.4 | -0.16% |
| May 22, 2025 00:00 | 1.08412 | 1.08831 | 1.08386 | 1.08667 | +25.5 | +0.23% |
| May 21, 2025 00:00 | 1.08393 | 1.08675 | 1.08147 | 1.0841 | +1.7 | +0.02% |
| May 20, 2025 00:00 | 1.08862 | 1.08923 | 1.08222 | 1.08394 | -46.8 | -0.43% |
| May 19, 2025 00:00 | 1.08867 | 1.09086 | 1.08714 | 1.08865 | -0.2 | +0.00% |
| May 18, 2025 00:00 | 1.08788 | 1.08896 | 1.08666 | 1.08877 | +8.9 | +0.08% |
| May 16, 2025 00:00 | 1.09048 | 1.09136 | 1.0863 | 1.08934 | -11.4 | -0.10% |
| May 15, 2025 00:00 | 1.08992 | 1.09215 | 1.08833 | 1.09051 | +5.9 | +0.05% |
| May 14, 2025 00:00 | 1.09029 | 1.09122 | 1.08682 | 1.08992 | -3.7 | -0.03% |
| May 13, 2025 00:00 | 1.08723 | 1.09057 | 1.08684 | 1.09023 | +30.0 | +0.28% |
| May 12, 2025 00:00 | 1.08458 | 1.08982 | 1.0833 | 1.08722 | +26.4 | +0.24% |
| May 11, 2025 00:00 | 1.08255 | 1.08582 | 1.08191 | 1.08463 | +20.8 | +0.19% |
| May 09, 2025 00:00 | 1.0836 | 1.08711 | 1.08337 | 1.08432 | +7.2 | +0.07% |
| May 08, 2025 00:00 | 1.08274 | 1.08435 | 1.08045 | 1.08354 | +8.0 | +0.07% |
| May 07, 2025 00:00 | 1.08166 | 1.08285 | 1.07894 | 1.08274 | +10.8 | +0.10% |
| May 06, 2025 00:00 | 1.08385 | 1.08488 | 1.07807 | 1.08164 | -22.1 | -0.20% |
| May 05, 2025 00:00 | 1.08311 | 1.08542 | 1.08129 | 1.08385 | +7.4 | +0.07% |
| May 04, 2025 00:00 | 1.08367 | 1.08437 | 1.0814 | 1.08306 | -6.1 | -0.06% |
| May 02, 2025 00:00 | 1.07996 | 1.08423 | 1.07989 | 1.08409 | +41.3 | +0.38% |
| May 01, 2025 00:00 | 1.07986 | 1.08108 | 1.07683 | 1.07997 | +1.1 | +0.01% |
| Apr 30, 2025 00:00 | 1.07553 | 1.08104 | 1.07542 | 1.07989 | +43.6 | +0.40% |
| Apr 29, 2025 00:00 | 1.07412 | 1.07843 | 1.07359 | 1.07556 | +14.4 | +0.13% |
| Apr 28, 2025 00:00 | 1.07276 | 1.07686 | 1.07165 | 1.07651 | +37.5 | +0.35% |
| Apr 27, 2025 00:00 | 1.07162 | 1.07368 | 1.07073 | 1.07271 | +10.9 | +0.10% |
| Apr 25, 2025 00:00 | 1.06882 | 1.07282 | 1.0687 | 1.07247 | +36.5 | +0.34% |
AUDNZD Análise
AUDNZD Moeda - Gráfico de moeda em tempo real AUDNZD e desempenho.
AUDNZD Volatilidade - AUDNZD análise de volatilidade da moeda em tempo real.
AUDNZD Correlação - AUDNZD análise de correlação de moeda em tempo real.
AUDNZD Indicadores - AUDNZD indicadores de tempo real.
AUDNZD Padrões - AUDNZD padrões de preços em tempo real.
