Historial de Dados
20.57034
-0.27% -551.1 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 12, 2025 00:00 | 20.62545 | 20.63029 | 20.56773 | 20.57034 | -551.1 | -0.27% |
| Aug 11, 2025 00:00 | 20.66489 | 20.68965 | 20.57109 | 20.62054 | -443.5 | -0.22% |
| Aug 10, 2025 00:00 | 20.62902 | 20.66409 | 20.6141 | 20.65878 | +297.6 | +0.14% |
| Aug 08, 2025 00:00 | 20.66542 | 20.68206 | 20.60091 | 20.6223 | -431.2 | -0.21% |
| Aug 07, 2025 00:00 | 20.73338 | 20.74577 | 20.59277 | 20.66555 | -678.3 | -0.33% |
| Aug 06, 2025 00:00 | 20.72596 | 20.7777 | 20.65015 | 20.72851 | +25.5 | +0.01% |
| Aug 05, 2025 00:00 | 20.70249 | 20.83885 | 20.68442 | 20.7197 | +172.1 | +0.08% |
| Aug 04, 2025 00:00 | 20.95821 | 20.96469 | 20.72021 | 20.72131 | -2369.0 | -1.14% |
| Aug 03, 2025 00:00 | 20.95823 | 20.96465 | 20.86393 | 20.88288 | -753.5 | -0.36% |
| Aug 01, 2025 00:00 | 20.79531 | 20.93001 | 20.78186 | 20.89213 | +968.2 | +0.46% |
| Jul 31, 2025 00:00 | 20.55826 | 20.82974 | 20.49799 | 20.79661 | +2383.5 | +1.15% |
| Jul 30, 2025 00:00 | 20.64282 | 20.66843 | 20.48333 | 20.55224 | -905.8 | -0.44% |
| Jul 29, 2025 00:00 | 20.75276 | 20.77959 | 20.61856 | 20.64572 | -1070.4 | -0.52% |
| Jul 28, 2025 00:00 | 20.8598 | 20.87693 | 20.69163 | 20.75293 | -1068.7 | -0.51% |
| Jul 27, 2025 00:00 | 20.85028 | 20.8852 | 20.82517 | 20.85566 | +53.8 | +0.03% |
| Jul 25, 2025 00:00 | 20.71056 | 20.89121 | 20.67718 | 20.8333 | +1227.4 | +0.59% |
| Jul 24, 2025 00:00 | 20.62814 | 20.77021 | 20.6173 | 20.70891 | +807.7 | +0.39% |
| Jul 23, 2025 00:00 | 20.60986 | 20.66092 | 20.54166 | 20.62929 | +194.3 | +0.09% |
| Jul 22, 2025 00:00 | 20.58916 | 20.67711 | 20.47883 | 20.60967 | +205.1 | +0.10% |
| Jul 21, 2025 00:00 | 20.5922 | 20.76803 | 20.55067 | 20.58652 | -56.8 | -0.03% |
| Jul 20, 2025 00:00 | 20.59989 | 20.60329 | 20.5504 | 20.59504 | -48.5 | -0.02% |
| Jul 18, 2025 00:00 | 20.68259 | 20.7144 | 20.53692 | 20.6478 | -347.9 | -0.17% |
| Jul 17, 2025 00:00 | 20.69483 | 20.79023 | 20.64818 | 20.6552 | -396.3 | -0.19% |
| Jul 16, 2025 00:00 | 20.76659 | 20.86269 | 20.71282 | 20.72731 | -392.8 | -0.19% |
| Jul 15, 2025 00:00 | 20.8463 | 20.89503 | 20.72158 | 20.78266 | -636.4 | -0.31% |
| Jul 14, 2025 00:00 | 20.88781 | 20.99028 | 20.84959 | 20.8853 | -25.1 | -0.01% |
| Jul 13, 2025 00:00 | 20.87523 | 20.9592 | 20.86833 | 20.95431 | +790.8 | +0.38% |
| Jul 11, 2025 00:00 | 20.72524 | 21.0042 | 20.6996 | 20.95766 | +2324.2 | +1.11% |
| Jul 10, 2025 00:00 | 20.85511 | 20.9164 | 20.69151 | 20.75264 | -1024.7 | -0.49% |
| Jul 09, 2025 00:00 | 20.84082 | 20.93075 | 20.79856 | 20.89493 | +541.1 | +0.26% |
| Jul 08, 2025 00:00 | 20.95533 | 20.96014 | 20.79796 | 20.83969 | -1156.4 | -0.55% |
| Jul 07, 2025 00:00 | 20.69753 | 20.9575 | 20.69746 | 20.95531 | +2577.8 | +1.23% |
| Jul 06, 2025 00:00 | 20.69367 | 20.72723 | 20.69367 | 20.71455 | +208.8 | +0.10% |
| Jul 04, 2025 00:00 | 20.60256 | 20.77371 | 20.58482 | 20.74196 | +1394.0 | +0.67% |
| Jul 03, 2025 00:00 | 20.71595 | 20.77623 | 20.54963 | 20.60231 | -1136.4 | -0.55% |
| Jul 02, 2025 00:00 | 20.77192 | 20.85059 | 20.683 | 20.71631 | -556.1 | -0.27% |
| Jul 01, 2025 00:00 | 20.87889 | 20.89054 | 20.72564 | 20.77147 | -1074.2 | -0.52% |
| Jun 30, 2025 00:00 | 20.84788 | 20.90486 | 20.75518 | 20.87736 | +294.8 | +0.14% |
| Jun 29, 2025 00:00 | 20.8027 | 20.86403 | 20.8027 | 20.84794 | +452.4 | +0.22% |
| Jun 27, 2025 00:00 | 20.83595 | 20.9881 | 20.75309 | 20.87246 | +365.1 | +0.17% |
| Jun 26, 2025 00:00 | 20.68677 | 20.92217 | 20.60481 | 20.88671 | +1999.4 | +0.96% |
| Jun 25, 2025 00:00 | 20.60132 | 20.72789 | 20.51464 | 20.68666 | +853.4 | +0.41% |
| Jun 24, 2025 00:00 | 20.66893 | 20.70157 | 20.51099 | 20.60091 | -680.2 | -0.33% |
| Jun 23, 2025 00:00 | 20.77608 | 20.8131 | 20.63929 | 20.66893 | -1071.5 | -0.52% |
| Jun 22, 2025 00:00 | 20.75245 | 20.81965 | 20.74802 | 20.77536 | +229.1 | +0.11% |
| Jun 20, 2025 00:00 | 20.7561 | 20.80628 | 20.6709 | 20.72294 | -331.6 | -0.16% |
| Jun 19, 2025 00:00 | 20.6421 | 20.80481 | 20.62411 | 20.74137 | +992.7 | +0.48% |
| Jun 18, 2025 00:00 | 20.65741 | 20.84989 | 20.61867 | 20.67473 | +173.2 | +0.08% |
| Jun 17, 2025 00:00 | 20.57619 | 20.7109 | 20.56616 | 20.67603 | +998.4 | +0.48% |
| Jun 16, 2025 00:00 | 20.71596 | 20.73404 | 20.52499 | 20.57424 | -1417.2 | -0.69% |
| Jun 15, 2025 00:00 | 20.67671 | 20.73795 | 20.67667 | 20.71625 | +395.4 | +0.19% |
| Jun 13, 2025 00:00 | 20.62437 | 20.84338 | 20.60096 | 20.70068 | +763.1 | +0.37% |
| Jun 12, 2025 00:00 | 20.36009 | 20.71799 | 20.35374 | 20.62455 | +2644.6 | +1.28% |
| Jun 11, 2025 00:00 | 20.24465 | 20.39717 | 20.16888 | 20.36073 | +1160.8 | +0.57% |
| Jun 10, 2025 00:00 | 20.24678 | 20.27006 | 20.18888 | 20.24403 | -27.5 | -0.01% |
| Jun 09, 2025 00:00 | 20.27037 | 20.30075 | 20.18501 | 20.24609 | -242.8 | -0.12% |
| Jun 08, 2025 00:00 | 20.23393 | 20.2847 | 20.23233 | 20.26997 | +360.4 | +0.18% |
| Jun 06, 2025 00:00 | 20.28233 | 20.32881 | 20.20664 | 20.27236 | -99.7 | -0.05% |
| Jun 05, 2025 00:00 | 20.35134 | 20.37115 | 20.25237 | 20.2824 | -689.4 | -0.34% |
| Jun 04, 2025 00:00 | 20.32291 | 20.36988 | 20.24759 | 20.35092 | +280.1 | +0.14% |
| Jun 03, 2025 00:00 | 20.43163 | 20.44152 | 20.28149 | 20.3234 | -1082.3 | -0.53% |
| Jun 02, 2025 00:00 | 20.3989 | 20.50308 | 20.3821 | 20.43182 | +329.2 | +0.16% |
| Jun 01, 2025 00:00 | 20.35448 | 20.41157 | 20.35271 | 20.39813 | +436.5 | +0.21% |
| May 30, 2025 00:00 | 20.2303 | 20.50684 | 20.21675 | 20.40949 | +1791.9 | +0.88% |
| May 29, 2025 00:00 | 20.18141 | 20.30584 | 20.11306 | 20.23132 | +499.1 | +0.25% |
| May 28, 2025 00:00 | 20.35142 | 20.36873 | 20.16408 | 20.18288 | -1685.4 | -0.84% |
| May 27, 2025 00:00 | 20.31815 | 20.36262 | 20.27184 | 20.34758 | +294.3 | +0.14% |
| May 26, 2025 00:00 | 20.27717 | 20.37024 | 20.27479 | 20.31896 | +417.9 | +0.21% |
| May 25, 2025 00:00 | 20.22769 | 20.27693 | 20.22649 | 20.27693 | +492.4 | +0.24% |
| May 23, 2025 00:00 | 20.3206 | 20.37576 | 20.21961 | 20.25102 | -695.8 | -0.34% |
| May 22, 2025 00:00 | 20.35972 | 20.40008 | 20.26274 | 20.3202 | -395.2 | -0.19% |
| May 21, 2025 00:00 | 20.21992 | 20.3927 | 20.20733 | 20.36113 | +1412.1 | +0.69% |
| May 20, 2025 00:00 | 20.30296 | 20.40636 | 20.15319 | 20.22007 | -828.9 | -0.41% |
| May 19, 2025 00:00 | 20.18679 | 20.37324 | 20.16393 | 20.30296 | +1161.7 | +0.57% |
| May 18, 2025 00:00 | 20.15258 | 20.21829 | 20.15258 | 20.18734 | +347.6 | +0.17% |
| May 16, 2025 00:00 | 20.15159 | 20.27714 | 20.12052 | 20.12582 | -257.7 | -0.13% |
| May 15, 2025 00:00 | 20.37313 | 20.46069 | 20.12289 | 20.14969 | -2234.4 | -1.11% |
| May 14, 2025 00:00 | 20.46984 | 20.53854 | 20.34123 | 20.3731 | -967.4 | -0.47% |
| May 13, 2025 00:00 | 20.25142 | 20.56856 | 20.2369 | 20.46884 | +2174.2 | +1.06% |
| May 12, 2025 00:00 | 20.43843 | 20.48382 | 20.17781 | 20.25369 | -1847.4 | -0.91% |
| May 11, 2025 00:00 | 20.43446 | 20.46426 | 20.42554 | 20.43785 | +33.9 | +0.02% |
| May 09, 2025 00:00 | 20.44638 | 20.61289 | 20.41771 | 20.52034 | +739.6 | +0.36% |
| May 08, 2025 00:00 | 20.64627 | 20.68041 | 20.37943 | 20.44679 | -1994.8 | -0.98% |
| May 07, 2025 00:00 | 20.63979 | 20.81789 | 20.59992 | 20.64995 | +101.6 | +0.05% |
| May 06, 2025 00:00 | 20.65782 | 20.72586 | 20.59345 | 20.6392 | -186.2 | -0.09% |
| May 05, 2025 00:00 | 20.85099 | 20.85294 | 20.63733 | 20.65785 | -1931.4 | -0.93% |
| May 04, 2025 00:00 | 20.77652 | 20.85632 | 20.76773 | 20.85063 | +741.1 | +0.36% |
| May 02, 2025 00:00 | 20.95756 | 20.95756 | 20.78201 | 20.81415 | -1434.1 | -0.69% |
| May 01, 2025 00:00 | 21.04059 | 21.1796 | 20.9137 | 20.96047 | -801.2 | -0.38% |
| Apr 30, 2025 00:00 | 21.1015 | 21.21737 | 20.99515 | 21.04453 | -569.7 | -0.27% |
| Apr 29, 2025 00:00 | 21.15485 | 21.1862 | 21.06698 | 21.10036 | -544.9 | -0.26% |
| Apr 28, 2025 00:00 | 21.21402 | 21.28773 | 21.06601 | 21.10578 | -1082.4 | -0.51% |
| Apr 27, 2025 00:00 | 21.23349 | 21.24099 | 21.20037 | 21.21551 | -179.8 | -0.08% |
| Apr 25, 2025 00:00 | 21.35238 | 21.46986 | 21.2246 | 21.27058 | -818.0 | -0.38% |
| Apr 24, 2025 00:00 | 21.1517 | 21.43132 | 21.0939 | 21.34602 | +1943.2 | +0.91% |
| Apr 23, 2025 00:00 | 21.13354 | 21.27307 | 21.06784 | 21.15172 | +181.8 | +0.09% |
| Apr 22, 2025 00:00 | 21.5311 | 21.5596 | 21.01527 | 21.13309 | -3980.1 | -1.88% |
| Apr 21, 2025 00:00 | 21.54333 | 21.64334 | 21.44352 | 21.53362 | -97.1 | -0.05% |
| Apr 20, 2025 00:00 | 21.42978 | 21.57053 | 21.36055 | 21.5481 | +1183.2 | +0.55% |
| Apr 18, 2025 00:00 | 21.36224 | 21.48186 | 21.35291 | 21.46108 | +988.4 | +0.46% |
EURZAR Análise
EURZAR Moeda - Gráfico de moeda em tempo real EURZAR e desempenho.
EURZAR Volatilidade - EURZAR análise de volatilidade da moeda em tempo real.
EURZAR Correlação - EURZAR análise de correlação de moeda em tempo real.
EURZAR Indicadores - EURZAR indicadores de tempo real.
EURZAR Padrões - EURZAR padrões de preços em tempo real.
