Historial de Dados

AUDCHF - Dólar Australiano x Franco Suíço
0.579
  +0.27%   +15.7 pips
Início


Fim
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
Data Aberto Alto Baixo Fechar Alteração (Pips) Alterar (%)
Oct 11, 2024 00:00 0.57743 0.57908 0.5767 0.579 +15.7 +0.27%
Oct 10, 2024 00:00 0.5779 0.5804 0.57537 0.5774 -5.0 -0.09%
Oct 09, 2024 00:00 0.5777 0.58005 0.576 0.57789 +1.9 +0.03%
Oct 08, 2024 00:00 0.5773705272 0.579123109 0.5727 0.5774 +0.3 +0.01%
Oct 07, 2024 00:00 0.58342 0.584175724 0.574144725 0.5772872638 -61.3 -1.06%
Oct 06, 2024 00:00 0.582465654 0.5849154672 0.5799 0.583737101186439 +12.7 +0.22%
Oct 04, 2024 00:00 0.58348 0.585013418 0.5705410275 0.570978684 -125.0 -2.19%
Oct 03, 2024 00:00 0.58511752155 0.58683338 0.5804162678 0.5835104 -16.1 -0.28%
Oct 02, 2024 00:00 0.58211 0.58664 0.5811 0.58504 +29.3 +0.50%
Oct 01, 2024 00:00 0.58456 0.58701 0.57994 0.58216 -24.0 -0.41%
Sep 30, 2024 00:00 0.58212 0.58645 0.58129 0.58454 +24.2 +0.41%
Sep 29, 2024 00:00 0.58044311 0.5822 0.57925 0.5821 +16.6 +0.28%
Sep 27, 2024 00:00 0.58324426725 0.58444347 0.5777062381 0.58002905 -32.2 -0.55%
Sep 26, 2024 00:00 0.580254237 0.584963868 0.57831575 0.58326 +30.1 +0.52%
Sep 25, 2024 00:00 0.58115263635 0.5847235 0.57775 0.58015 -10.0 -0.17%
Sep 24, 2024 00:00 0.57898236505 0.582997491 0.57714 0.58113 +21.5 +0.37%
Sep 23, 2024 00:00 0.57952 0.5818 0.57842 0.57894 -5.8 -0.10%
Sep 22, 2024 00:00 0.57707 0.57957 0.57704 0.5795 +24.3 +0.42%
Sep 20, 2024 00:00 0.57729932985 0.579948135 0.5753 0.577353348758135 +0.5 +0.01%
Sep 19, 2024 00:00 0.573042516 0.579436935 0.5718172376 0.57727 +42.3 +0.73%
Sep 18, 2024 00:00 0.57218165155 0.5739 0.56824974 0.57319001025 +10.1 +0.18%
Sep 17, 2024 00:00 0.57024 0.57293621 0.5684 0.57215 +19.1 +0.33%
Sep 16, 2024 00:00 0.5688 0.57073865834043 0.5666691303 0.570273894 +14.7 +0.26%
Sep 15, 2024 00:00 0.56657 0.5694 0.56656 0.56935 +27.8 +0.49%
Sep 13, 2024 00:00 0.5716055646 0.571989785 0.5661 0.567274548440066 -43.3 -0.76%
Sep 12, 2024 00:00 0.5691242353 0.57294066 0.5676 0.57164 +25.2 +0.44%
Sep 11, 2024 00:00 0.5632877372 0.56971017 0.5598 0.5688 +55.1 +0.97%
Sep 10, 2024 00:00 0.56551 0.566528011 0.5615 0.56322 -22.9 -0.41%
Sep 09, 2024 00:00 0.5627 0.5661192 0.5623 0.56554026795 +28.4 +0.50%
Sep 08, 2024 00:00 0.56174 0.56326 0.56126 0.56296 +12.2 +0.22%
Sep 06, 2024 00:00 0.5687852838 0.57061176 0.5601081216 0.562216707 -65.7 -1.17%
Sep 05, 2024 00:00 0.568162865 0.571435172 0.56613 0.56879 +6.3 +0.11%
Sep 04, 2024 00:00 0.57051 0.573196536 0.5661641745 0.5681 -24.1 -0.42%
Sep 03, 2024 00:00 0.577862086 0.578753406 0.569514972 0.5706103601 -72.5 -1.27%
Sep 02, 2024 00:00 0.57575 0.5786 0.57423 0.57785 +21.0 +0.36%
Aug 30, 2024 00:00 0.5752 0.578175831 0.573487023 0.5745 -7.0 -0.12%
Aug 29, 2024 00:00 0.57097 0.577048392 0.5702 0.5755465961 +45.8 +0.80%
Aug 28, 2024 00:00 0.5712651835 0.573895602 0.569 0.5706 -6.7 -0.12%
Aug 27, 2024 00:00 0.5737594506 0.575715761 0.5702 0.571255003 -25.0 -0.44%
Aug 26, 2024 00:00 0.57499 0.575291605 0.571165646 0.573757752 -12.3 -0.21%
Aug 23, 2024 00:00 0.5709 0.576717211 0.56670096894034 0.56670096894034 -42.0 -0.74%
Aug 22, 2024 00:00 0.57443 0.5747318075 0.568585785 0.57123 -32.0 -0.56%
Aug 21, 2024 00:00 0.57588419955 0.576954686 0.57169 0.5744563956 -14.3 -0.25%
Aug 20, 2024 00:00 0.580840336 0.580924926 0.5741472884 0.57583856 -50.0 -0.87%
Aug 19, 2024 00:00 0.57894 0.581504994 0.575 0.580814458 +18.7 +0.32%
Aug 16, 2024 00:00 0.57690957275 0.578521104 0.57316 0.577698705 +7.9 +0.14%
Aug 15, 2024 00:00 0.57076 0.57819861 0.5682824866 0.57692 +61.6 +1.07%
Aug 14, 2024 00:00 0.57416 0.575061508 0.56857428415 0.57069 -34.7 -0.61%
Aug 13, 2024 00:00 0.56950986625 0.574426558 0.559607598 0.574110222 +46.0 +0.80%
Aug 12, 2024 00:00 0.568189029 0.575065376 0.5675 0.56945 +12.6 +0.22%
Aug 09, 2024 00:00 0.57140502 0.572596762 0.564318048 0.566975464 -44.3 -0.78%
Aug 08, 2024 00:00 0.56057941335 0.57160443 0.5578 0.57138 +108.0 +1.89%
Aug 07, 2024 00:00 0.55542 0.568492049 0.5547 0.5605998732 +51.8 +0.92%
Aug 06, 2024 00:00 0.557030034 0.5595312 0.5511 0.55546 -15.7 -0.28%
Aug 05, 2024 00:00 0.55638 0.5575968 0.5363 0.55691 +5.3 +0.10%
Aug 02, 2024 00:00 0.5668456101 0.569528184 0.549442055 0.549442055 -174.0 -3.17%
Aug 01, 2024 00:00 0.5750648479 0.575115616 0.564153565 0.56681 -82.5 -1.46%
Jul 31, 2024 00:00 0.57678 0.5771235985 0.5707 0.5750803344 -17.0 -0.30%
Jul 30, 2024 00:00 0.5805056928 0.582320754 0.573673104 0.576828 -36.8 -0.64%
Jul 29, 2024 00:00 0.57955 0.581099064 0.5775 0.580499142 +9.5 +0.16%
Jul 26, 2024 00:00 0.5759654606 0.580162924 0.574920738 0.574920738 -10.4 -0.18%
Jul 25, 2024 00:00 0.5818169382 0.581982274 0.571438814 0.57597426795 -58.4 -1.01%
Jul 24, 2024 00:00 0.58946080285 0.58981716 0.580436928 0.5818412143 -76.2 -1.31%
Jul 23, 2024 00:00 0.59058 0.591099435 0.5885 0.5894518877 -11.3 -0.19%
Jul 22, 2024 00:00 0.5946072685 0.59487 0.5892 0.59058 -40.3 -0.68%
Jul 19, 2024 00:00 0.594949032 0.59620992 0.59175067485 0.59407392 -8.8 -0.15%
Jul 18, 2024 00:00 0.5936987712 0.596302112 0.5923 0.594908811 +12.1 +0.20%
Jul 17, 2024 00:00 0.60224 0.60256494 0.59228 0.59354416 -87.0 -1.47%
Jul 16, 2024 00:00 0.6055685344 0.60578475 0.60002 0.60137 -42.0 -0.70%
Jul 15, 2024 00:00 0.60729 0.607417439 0.60412 0.605631588 -16.6 -0.27%
Jul 12, 2024 00:00 0.6066127034 0.607607015 0.596913616 0.59706086 -95.5 -1.60%
Jul 11, 2024 00:00 0.607108383 0.608363496 0.6039 0.6066531261 -4.6 -0.08%
Jul 10, 2024 00:00 0.60511704 0.60736494 0.6036 0.607162395 +20.5 +0.34%
Jul 09, 2024 00:00 0.60536862 0.606069432 0.6032 0.60508 -2.9 -0.05%
Jul 08, 2024 00:00 0.60395 0.605601416 0.60211 0.605283202 +13.3 +0.22%
Jul 05, 2024 00:00 0.6054236568 0.606469721 0.602461164 0.602461164 -29.6 -0.49%
Jul 04, 2024 00:00 0.6041 0.607110768 0.6038 0.60536 +12.6 +0.21%
Jul 03, 2024 00:00 0.6026813936 0.605901425 0.60151 0.6046211976 +19.4 +0.32%
Jul 02, 2024 00:00 0.601025877 0.603126272 0.5989 0.60264 +16.1 +0.27%
Jul 01, 2024 00:00 0.600899948 0.602747136 0.5986 0.601035858 +1.4 +0.02%
Jun 28, 2024 00:00 0.59749 0.601078014 0.5949 0.5989 +14.1 +0.24%
Jun 27, 2024 00:00 0.5961276016 0.598696506 0.5953 0.597542042 +14.1 +0.24%
Jun 26, 2024 00:00 0.594963556 0.599675466 0.5933710764 0.5961309242 +11.7 +0.20%
Jun 25, 2024 00:00 0.59434 0.596124032 0.591323073 0.594891038 +5.5 +0.09%
Jun 24, 2024 00:00 0.59338 0.595429896 0.5918 0.5938 +4.2 +0.07%
Jun 21, 2024 00:00 0.59375 0.59516664 0.5915 0.5932 -5.5 -0.09%
Jun 20, 2024 00:00 0.5901953332 0.595266496 0.5881 0.59374 +35.4 +0.60%
Jun 19, 2024 00:00 0.58897343025 0.591026975 0.58717 0.5901953332 +12.2 +0.21%
Jun 18, 2024 00:00 0.58789 0.5902658 0.58391 0.58894 +10.5 +0.18%
Jun 17, 2024 00:00 0.5887 0.589647975 0.5861 0.587924128 -7.8 -0.13%
Jun 14, 2024 00:00 0.5928223527 0.59339122 0.5866 0.58853412 -42.9 -0.73%
Jun 13, 2024 00:00 0.5958477175 0.596504244 0.591507902 0.59278 -30.7 -0.52%
Jun 12, 2024 00:00 0.5932255868 0.597804597 0.58976364 0.5958 +25.7 +0.43%
Jun 11, 2024 00:00 0.592410518 0.593545423143351 0.5905 0.59323786875 +8.3 +0.14%
Jun 10, 2024 00:00 0.58975 0.593010894 0.589 0.59238 +26.3 +0.44%
Jun 07, 2024 00:00 0.59337762495 0.5942975 0.583717752 0.58387014 -95.1 -1.63%
Jun 06, 2024 00:00 0.59407 0.595348336 0.5908 0.5933876289 -6.8 -0.11%
Jun 05, 2024 00:00 0.59144 0.59472014 0.59067 0.59407 +26.3 +0.44%
Jun 04, 2024 00:00 0.59877380025 0.599439519 0.5899 0.59145 -73.2 -1.24%
Jun 03, 2024 00:00 0.59986 0.60115712 0.59503807 0.59874 -11.2 -0.19%

AUDCHF Análise

AUDCHF Moeda - Gráfico de moeda em tempo real AUDCHF e desempenho.

AUDCHF Volatilidade - AUDCHF análise de volatilidade da moeda em tempo real.

AUDCHF Correlação - AUDCHF análise de correlação de moeda em tempo real.

AUDCHF Indicadores - AUDCHF indicadores de tempo real.

AUDCHF Padrões - AUDCHF padrões de preços em tempo real.