Historial de Dados
34.668
+1.81% +62.8 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Sep 01, 2025 00:00 | 34.04 | 34.748 | 33.993 | 34.668 | +62.8 | +1.81% |
| Aug 31, 2025 00:00 | 33.97 | 34.08 | 33.822 | 34.025 | +5.5 | +0.16% |
| Aug 29, 2025 00:00 | 33.413 | 34.152 | 33.213 | 33.968 | +55.5 | +1.63% |
| Aug 28, 2025 00:00 | 33.141 | 33.539 | 33.127 | 33.372 | +23.1 | +0.69% |
| Aug 27, 2025 00:00 | 33.214 | 33.219 | 32.855 | 33.147 | -6.7 | -0.20% |
| Aug 26, 2025 00:00 | 33.065 | 33.407 | 32.942 | 33.217 | +15.2 | +0.46% |
| Aug 25, 2025 00:00 | 33.229 | 33.329 | 32.969 | 33.066 | -16.3 | -0.49% |
| Aug 24, 2025 00:00 | 33.221 | 33.255 | 33.147 | 33.235 | +1.4 | +0.04% |
| Aug 22, 2025 00:00 | 32.788 | 33.314 | 32.456 | 33.181 | +39.3 | +1.18% |
| Aug 21, 2025 00:00 | 32.513 | 32.894 | 32.204 | 32.791 | +27.8 | +0.85% |
| Aug 20, 2025 00:00 | 32.09 | 32.563 | 31.736 | 32.516 | +42.6 | +1.31% |
| Aug 19, 2025 00:00 | 32.614 | 32.66 | 31.96 | 32.093 | -52.1 | -1.62% |
| Aug 18, 2025 00:00 | 32.335 | 32.79 | 32.331 | 32.617 | +28.2 | +0.86% |
| Aug 17, 2025 00:00 | 32.45 | 32.45 | 32.289 | 32.34 | -11.0 | -0.34% |
| Aug 15, 2025 00:00 | 32.636 | 32.663 | 32.194 | 32.464 | -17.2 | -0.53% |
| Aug 14, 2025 00:00 | 32.888 | 33.092 | 32.3537 | 32.618 | -27.0 | -0.83% |
| Aug 13, 2025 00:00 | 32.463 | 32.978 | 32.2787 | 32.888 | +42.5 | +1.29% |
| Aug 12, 2025 00:00 | 32.435 | 32.671 | 32.2187 | 32.466 | +3.1 | +0.10% |
| Aug 11, 2025 00:00 | 32.769 | 32.82 | 32.279 | 32.437 | -33.2 | -1.02% |
| Aug 10, 2025 00:00 | 32.909 | 32.94 | 32.771 | 32.775 | -13.4 | -0.41% |
| Aug 08, 2025 00:00 | 32.799 | 33.016 | 32.58 | 32.911 | +11.2 | +0.34% |
| Aug 07, 2025 00:00 | 32.47 | 33.053 | 32.426 | 32.807 | +33.7 | +1.03% |
| Aug 06, 2025 00:00 | 32.655 | 32.731 | 32.401 | 32.47 | -18.5 | -0.57% |
| Aug 05, 2025 00:00 | 32.306 | 32.714 | 32.275 | 32.652 | +34.6 | +1.06% |
| Aug 04, 2025 00:00 | 31.921 | 32.369 | 31.731 | 32.326 | +40.5 | +1.25% |
| Aug 03, 2025 00:00 | 31.935 | 31.952 | 31.894 | 31.95 | +1.5 | +0.05% |
| Aug 01, 2025 00:00 | 32.105 | 32.163 | 31.838 | 31.924 | -18.1 | -0.57% |
| Jul 31, 2025 00:00 | 32.497 | 32.608 | 31.652 | 32.107 | -39.0 | -1.21% |
| Jul 30, 2025 00:00 | 33.065 | 33.089 | 32.208 | 32.497 | -56.8 | -1.75% |
| Jul 29, 2025 00:00 | 32.925 | 33.213 | 32.83 | 33.069 | +14.4 | +0.44% |
| Jul 28, 2025 00:00 | 32.47 | 32.945 | 32.416 | 32.926 | +45.6 | +1.38% |
| Jul 27, 2025 00:00 | 32.394 | 32.488 | 32.368 | 32.474 | +8.0 | +0.25% |
| Jul 25, 2025 00:00 | 33.259 | 33.379 | 32.353 | 32.51 | -74.9 | -2.30% |
| Jul 24, 2025 00:00 | 33.366 | 33.412 | 32.935 | 33.263 | -10.3 | -0.31% |
| Jul 23, 2025 00:00 | 33.422 | 33.704 | 33.214 | 33.363 | -5.9 | -0.18% |
| Jul 22, 2025 00:00 | 33.312 | 33.567 | 33.09 | 33.424 | +11.2 | +0.34% |
| Jul 21, 2025 00:00 | 32.846 | 33.396 | 32.7287 | 33.312 | +46.6 | +1.40% |
| Jul 20, 2025 00:00 | 32.732 | 32.85 | 32.5187 | 32.845 | +11.3 | +0.34% |
| Jul 18, 2025 00:00 | 32.809 | 33.02 | 32.6737 | 32.84 | +3.1 | +0.09% |
| Jul 17, 2025 00:00 | 32.58 | 32.93 | 32.4037 | 32.811 | +23.1 | +0.70% |
| Jul 16, 2025 00:00 | 32.487 | 32.792 | 32.396 | 32.558 | +7.1 | +0.22% |
| Jul 15, 2025 00:00 | 32.638 | 32.84 | 32.372 | 32.485 | -15.3 | -0.47% |
| Jul 14, 2025 00:00 | 32.87 | 33.514 | 32.4387 | 32.802 | -6.8 | -0.21% |
| Jul 13, 2025 00:00 | 32.868 | 33.033 | 32.868 | 32.955 | +8.7 | +0.26% |
| Jul 11, 2025 00:00 | 31.611 | 32.96 | 31.611 | 32.854 | +124.3 | +3.78% |
| Jul 10, 2025 00:00 | 31.02 | 31.742 | 30.8537 | 31.704 | +68.4 | +2.16% |
| Jul 09, 2025 00:00 | 31.346 | 31.347 | 30.939 | 31.024 | -32.2 | -1.04% |
| Jul 08, 2025 00:00 | 31.342 | 31.414 | 30.981 | 31.172 | -17.0 | -0.55% |
| Jul 07, 2025 00:00 | 31.394 | 31.431 | 30.82 | 31.342 | -5.2 | -0.17% |
| Jul 06, 2025 00:00 | 31.355 | 31.597 | 31.355 | 31.392 | +3.7 | +0.12% |
| Jul 04, 2025 00:00 | 31.259 | 31.393 | 31.121 | 31.349 | +9.0 | +0.29% |
| Jul 03, 2025 00:00 | 30.857 | 31.415 | 30.779 | 31.261 | +40.4 | +1.29% |
| Jul 02, 2025 00:00 | 30.568 | 31.005 | 30.43 | 30.858 | +29.0 | +0.94% |
| Jul 01, 2025 00:00 | 30.671 | 30.981 | 30.378 | 30.566 | -10.5 | -0.34% |
| Jun 30, 2025 00:00 | 30.491 | 30.888 | 30.482 | 30.667 | +17.6 | +0.57% |
| Jun 29, 2025 00:00 | 30.678 | 30.757 | 30.213 | 30.492 | -18.6 | -0.61% |
| Jun 27, 2025 00:00 | 31.335 | 31.382 | 30.494 | 30.705 | -63.0 | -2.05% |
| Jun 26, 2025 00:00 | 31.094 | 31.41 | 30.969 | 31.325 | +23.1 | +0.74% |
| Jun 25, 2025 00:00 | 30.95 | 31.154 | 30.743 | 31.094 | +14.4 | +0.46% |
| Jun 24, 2025 00:00 | 30.941 | 31.192 | 30.442 | 30.948 | +0.7 | +0.02% |
| Jun 23, 2025 00:00 | 31.371 | 31.601 | 30.697 | 30.943 | -42.8 | -1.38% |
| Jun 22, 2025 00:00 | 31.363 | 31.436 | 31.202 | 31.366 | +0.3 | +0.01% |
| Jun 20, 2025 00:00 | 31.613 | 31.625 | 30.823 | 31.264 | -34.9 | -1.12% |
| Jun 19, 2025 00:00 | 31.993 | 32.09 | 31.55 | 31.606 | -38.7 | -1.22% |
| Jun 18, 2025 00:00 | 32.327 | 32.432 | 31.824 | 32.017 | -31.0 | -0.97% |
| Jun 17, 2025 00:00 | 31.437 | 32.365 | 31.262 | 32.327 | +89.0 | +2.75% |
| Jun 16, 2025 00:00 | 31.453 | 31.603 | 31.188 | 31.435 | -1.8 | -0.06% |
| Jun 15, 2025 00:00 | 31.457 | 31.562 | 31.286 | 31.45 | -0.7 | -0.02% |
| Jun 13, 2025 00:00 | 31.343 | 31.719 | 31.148 | 31.458 | +11.5 | +0.37% |
| Jun 12, 2025 00:00 | 31.578 | 31.629 | 30.805 | 31.34 | -23.8 | -0.76% |
| Jun 11, 2025 00:00 | 31.982 | 32.078 | 31.364 | 31.583 | -39.9 | -1.26% |
| Jun 10, 2025 00:00 | 32.195 | 32.206 | 31.791 | 31.977 | -21.8 | -0.68% |
| Jun 09, 2025 00:00 | 31.596 | 32.273 | 31.456 | 32.2 | +60.4 | +1.88% |
| Jun 08, 2025 00:00 | 31.593 | 31.663 | 31.528 | 31.599 | +0.6 | +0.02% |
| Jun 06, 2025 00:00 | 31.171 | 31.873 | 31.156 | 31.576 | +40.5 | +1.28% |
| Jun 05, 2025 00:00 | 30.204 | 31.518 | 30.151 | 31.179 | +97.5 | +3.13% |
| Jun 04, 2025 00:00 | 30.372 | 30.424 | 30.008 | 30.206 | -16.6 | -0.55% |
| Jun 03, 2025 00:00 | 30.317 | 30.424 | 29.718 | 30.374 | +5.7 | +0.19% |
| Jun 02, 2025 00:00 | 29.125 | 30.393 | 28.986 | 30.319 | +119.4 | +3.94% |
| Jun 01, 2025 00:00 | 29.089 | 29.181 | 29.067 | 29.127 | +3.8 | +0.13% |
| May 30, 2025 00:00 | 29.227 | 29.343 | 28.874 | 29.043 | -18.4 | -0.63% |
| May 29, 2025 00:00 | 29.276 | 29.669 | 29.125 | 29.226 | -5.0 | -0.17% |
| May 28, 2025 00:00 | 29.341 | 29.492 | 29.119 | 29.274 | -6.7 | -0.23% |
| May 27, 2025 00:00 | 29.332 | 29.399 | 28.829 | 29.341 | +0.9 | +0.03% |
| May 26, 2025 00:00 | 29.389 | 29.429 | 29.201 | 29.334 | -5.5 | -0.19% |
| May 25, 2025 00:00 | 29.42 | 29.487 | 29.365 | 29.384 | -3.6 | -0.12% |
| May 23, 2025 00:00 | 29.278 | 29.503 | 29.063 | 29.483 | +20.5 | +0.70% |
| May 22, 2025 00:00 | 29.516 | 29.743 | 28.828 | 29.279 | -23.7 | -0.81% |
| May 21, 2025 00:00 | 29.315 | 29.649 | 29.122 | 29.515 | +20.0 | +0.68% |
| May 20, 2025 00:00 | 28.808 | 29.374 | 28.5 | 29.313 | +50.5 | +1.72% |
| May 19, 2025 00:00 | 29.009 | 29.101 | 28.653 | 28.802 | -20.7 | -0.72% |
| May 18, 2025 00:00 | 28.853 | 29.047 | 28.853 | 29.008 | +15.5 | +0.53% |
| May 16, 2025 00:00 | 29.152 | 29.182 | 28.472 | 28.909 | -24.3 | -0.84% |
| May 15, 2025 00:00 | 28.81 | 29.203 | 28.255 | 29.153 | +34.3 | +1.18% |
| May 14, 2025 00:00 | 29.448 | 29.457 | 28.634 | 28.81 | -63.8 | -2.21% |
| May 13, 2025 00:00 | 29.355 | 29.887 | 29.244 | 29.453 | +9.8 | +0.33% |
| May 12, 2025 00:00 | 29.075 | 29.493 | 28.72 | 29.357 | +28.2 | +0.96% |
| May 11, 2025 00:00 | 28.987 | 29.109 | 28.943 | 29.083 | +9.6 | +0.33% |
| May 09, 2025 00:00 | 28.883 | 29.147 | 28.769 | 29.126 | +24.3 | +0.83% |
| May 08, 2025 00:00 | 28.72 | 29.073 | 28.557 | 28.889 | +16.9 | +0.58% |
XAGEUR Análise
XAGEUR Moeda - Gráfico de moeda em tempo real XAGEUR e desempenho.
XAGEUR Volatilidade - XAGEUR análise de volatilidade da moeda em tempo real.
XAGEUR Correlação - XAGEUR análise de correlação de moeda em tempo real.
XAGEUR Indicadores - XAGEUR indicadores de tempo real.
XAGEUR Padrões - XAGEUR padrões de preços em tempo real.
