Dados Históricos

EURCHF - Euro x Franco suíço
0.93968
-0.04% -3.9 pips

Período :

Início

Término

Por favor, note que os dados remontam aproximadamente 1000 pontos de dados por cada período de tempo.

Data	Aberto(a)	Alto	Baixo	Fechar	Alterar (Pips)	Alterar (%)
Dec 31, 2024 00:00	0.94007	0.9402	0.93949	0.93968	-3.9	-0.04%
Dec 30, 2024 00:00	0.94061	0.94411	0.93872	0.94006	-5.5	-0.06%
Dec 29, 2024 00:00	0.93839	0.94068	0.93839	0.9406	+22.1	+0.23%
Dec 27, 2024 00:00	0.93689	0.94097	0.93602	0.94066	+37.7	+0.40%
Dec 26, 2024 00:00	0.9353	0.93813	0.93511	0.93689	+15.9	+0.17%
Dec 25, 2024 00:00	0.93597	0.9392	0.84318	0.93528	-6.9	-0.07%
Dec 24, 2024 00:00	0.9333	0.9367	0.93329	0.93613	+28.3	+0.30%
Dec 23, 2024 00:00	0.93175	0.9362	0.93059	0.93487	+31.2	+0.33%
Dec 22, 2024 00:00	0.93158	0.93186	0.92924	0.93174	+1.6	+0.02%
Dec 20, 2024 00:00	0.93173	0.93194	0.9286	0.93159	-1.4	-0.02%
Dec 19, 2024 00:00	0.93328	0.93553	0.9304	0.93176	-15.2	-0.16%
Dec 18, 2024 00:00	0.9366	0.93882	0.93212	0.93324	-33.6	-0.36%
Dec 17, 2024 00:00	0.94023	0.94181	0.93555	0.93658	-36.5	-0.39%
Dec 16, 2024 00:00	0.93715	0.94041	0.93507	0.94021	+30.6	+0.33%
Dec 15, 2024 00:00	0.93578	0.93769	0.93577	0.93718	+14.0	+0.15%
Dec 13, 2024 00:00	0.93428	0.93867	0.93359	0.93714	+28.6	+0.31%
Dec 12, 2024 00:00	0.92704	0.93439	0.92697	0.93425	+72.1	+0.77%
Dec 11, 2024 00:00	0.92814	0.92839	0.92697	0.92788	-2.6	-0.03%
Dec 10, 2024 00:00	0.92732	0.92968	0.92555	0.92965	+23.3	+0.25%
Dec 09, 2024 00:00	0.92828	0.93021	0.92643	0.9273	-9.8	-0.11%
Dec 08, 2024 00:00	0.92724	0.92873	0.92724	0.92833	+10.9	+0.12%
Dec 05, 2024 00:00	0.92903	0.93227	0.92899	0.9298	+7.7	+0.08%
Dec 04, 2024 00:00	0.93155	0.93268	0.92886	0.92905	-25.0	-0.27%
Dec 03, 2024 00:00	0.93185	0.93194	0.92912	0.93157	-2.8	-0.03%
Dec 02, 2024 00:00	0.93012	0.93243	0.92888	0.93067	+5.5	+0.06%
Dec 01, 2024 00:00	0.92896	0.93115	0.92896	0.93011	+11.5	+0.12%
Nov 28, 2024 00:00	0.93189	0.93299	0.93039	0.93183	-0.6	-0.01%
Nov 27, 2024 00:00	0.92967	0.93236	0.92768	0.93189	+22.2	+0.24%
Nov 26, 2024 00:00	0.92963	0.93267	0.92696	0.92971	+0.8	+0.01%
Nov 25, 2024 00:00	0.93205	0.93388	0.92823	0.92825	-38.0	-0.41%
Nov 24, 2024 00:00	0.93107	0.93443	0.93107	0.93318	+21.1	+0.23%
Nov 22, 2024 00:00	0.92827	0.93239	0.92038	0.9316	+33.3	+0.36%
Nov 21, 2024 00:00	0.93188	0.93197	0.92792	0.92841	-34.7	-0.37%
Nov 20, 2024 00:00	0.93564	0.93656	0.93048	0.93189	-37.5	-0.40%
Nov 19, 2024 00:00	0.93573	0.93604	0.93045	0.93558	-1.5	-0.02%
Nov 18, 2024 00:00	0.93608	0.93701	0.93486	0.93573	-3.5	-0.04%
Nov 17, 2024 00:00	0.93498	0.93619	0.93383	0.93611	+11.3	+0.12%
Nov 14, 2024 00:00	0.9358	0.93882	0.93492	0.93762	+18.2	+0.19%
Nov 13, 2024 00:00	0.93652	0.93863	0.93391	0.93581	-7.1	-0.08%
Nov 12, 2024 00:00	0.9387	0.93887	0.93466	0.93653	-21.7	-0.23%
Nov 11, 2024 00:00	0.93847	0.93874	0.9361	0.93867	+2.0	+0.02%
Nov 10, 2024 00:00	0.93713	0.93882	0.93713	0.93858	+14.5	+0.15%
Nov 08, 2024 00:00	0.94216	0.9423	0.9366	0.9386	-35.6	-0.38%
Nov 07, 2024 00:00	0.94042	0.9445	0.9389	0.94218	+17.6	+0.19%
Nov 06, 2024 00:00	0.94196	0.9425	0.9354	0.93977	-21.9	-0.23%
Nov 05, 2024 00:00	0.93962	0.9442	0.9384	0.94283	+32.1	+0.34%
Nov 04, 2024 00:00	0.94289	0.9432	0.93929	0.93967	-32.2	-0.34%
Nov 03, 2024 00:00	0.94326	0.94409	0.94305	0.94336	+1.0	+0.01%
Nov 01, 2024 00:00	0.93988	0.9448	0.9393	0.94199	+21.1	+0.22%
Oct 31, 2024 00:00	0.94064	0.9419	0.93798	0.93982	-8.2	-0.09%
Oct 30, 2024 00:00	0.93848	0.9418	0.937	0.94081	+23.3	+0.25%
Oct 29, 2024 00:00	0.93533	0.939	0.9347	0.93834	+30.1	+0.32%
Oct 28, 2024 00:00	0.93775	0.939	0.9348	0.93545	-23.0	-0.25%
Oct 27, 2024 00:00	0.93588	0.93805	0.93571	0.9376	+17.2	+0.18%
Oct 25, 2024 00:00	0.93721	0.939	0.9349	0.9356	-16.1	-0.17%
Oct 24, 2024 00:00	0.93416	0.9379	0.9331	0.93723	+30.7	+0.33%
Oct 23, 2024 00:00	0.93453	0.9376	0.9331	0.93434	-1.9	-0.02%
Oct 22, 2024 00:00	0.93608	0.938	0.93319	0.93446	-16.2	-0.17%
Oct 21, 2024 00:00	0.9401	0.94027	0.93599	0.93612	-39.8	-0.43%
Oct 20, 2024 00:00	0.93836	0.94023	0.93836	0.94006	+17.0	+0.18%
Oct 18, 2024 00:00	0.93777	0.9408	0.9376	0.9391	+13.3	+0.14%
Oct 17, 2024 00:00	0.93982	0.94102	0.93531	0.93789	-19.3	-0.21%
Oct 16, 2024 00:00	0.93869	0.9415	0.9377	0.93974	+10.5	+0.11%
Oct 15, 2024 00:00	0.94081	0.94085	0.93813	0.93881	-20.0	-0.21%
Oct 14, 2024 00:00	0.93703	0.943	0.9369	0.94077	+37.4	+0.40%
Oct 13, 2024 00:00	0.93767	0.93774	0.93735	0.93748	-1.9	-0.02%
Oct 11, 2024 00:00	0.93658	0.939	0.9364	0.9374	+8.2	+0.09%
Oct 10, 2024 00:00	0.94152	0.94191	0.93445	0.93657	-49.5	-0.53%
Oct 09, 2024 00:00	0.94094	0.94178	0.93898	0.94151	+5.7	+0.06%
Oct 08, 2024 00:00	0.93811	0.9421	0.9364	0.94102	+29.1	+0.31%
Oct 07, 2024 00:00	0.94196	0.9422	0.93628	0.93785	-41.1	-0.44%
Oct 06, 2024 00:00	0.94111	0.94285	0.94111	0.94206	+9.5	+0.10%
Oct 04, 2024 00:00	0.94001	0.9439	0.93717	0.9418	+17.9	+0.19%
Oct 03, 2024 00:00	0.93883	0.94226	0.93676	0.94002	+11.9	+0.13%
Oct 02, 2024 00:00	0.93634	0.94025	0.93416	0.93885	+25.1	+0.27%
Oct 01, 2024 00:00	0.94142	0.94336	0.93331	0.93632	-51.0	-0.54%
Sep 30, 2024 00:00	0.9398	0.94504	0.93816	0.94144	+16.4	+0.17%
Sep 29, 2024 00:00	0.93813	0.93984	0.93813	0.93973	+16.0	+0.17%
Sep 27, 2024 00:00	0.94581	0.948	0.9368	0.9381	-77.1	-0.82%
Sep 26, 2024 00:00	0.94683	0.9499	0.94329	0.94587	-9.6	-0.10%
Sep 25, 2024 00:00	0.94179	0.951	0.9417	0.94679	+50.0	+0.53%
Sep 24, 2024 00:00	0.94141	0.94564	0.94019	0.94176	+3.5	+0.04%
Sep 23, 2024 00:00	0.94975	0.95011	0.94073	0.94146	-82.9	-0.88%
Sep 22, 2024 00:00	0.94726	0.94973	0.94726	0.94967	+24.1	+0.25%
Sep 20, 2024 00:00	0.9461	0.9508	0.9445	0.9495	+34.0	+0.36%
Sep 19, 2024 00:00	0.94167	0.9471	0.9415	0.94611	+44.4	+0.47%
Sep 18, 2024 00:00	0.94134	0.9418	0.938	0.94167	+3.3	+0.04%
Sep 17, 2024 00:00	0.94001	0.9422	0.9381	0.94136	+13.5	+0.14%
Sep 16, 2024 00:00	0.9403	0.94078	0.93824	0.94003	-2.7	-0.03%
Sep 15, 2024 00:00	0.93785	0.94074	0.93785	0.94027	+24.2	+0.26%
Sep 13, 2024 00:00	0.9415	0.9423	0.9369	0.9405	-10.0	-0.11%
Sep 12, 2024 00:00	0.93884	0.9441	0.9377	0.94149	+26.5	+0.28%
Sep 11, 2024 00:00	0.93299	0.9397	0.9305	0.93884	+58.5	+0.62%
Sep 10, 2024 00:00	0.9374	0.938	0.93193	0.93301	-43.9	-0.47%
Sep 09, 2024 00:00	0.93569	0.9393	0.9347	0.93738	+16.9	+0.18%
Sep 08, 2024 00:00	0.93532	0.93596	0.93351	0.93577	+4.5	+0.05%
Sep 06, 2024 00:00	0.93751	0.9394	0.93362	0.934	-35.1	-0.38%
Sep 05, 2024 00:00	0.93742	0.9408	0.93672	0.93762	+2.0	+0.02%
Sep 04, 2024 00:00	0.939	0.9412	0.9356	0.93744	-15.6	-0.17%
Sep 03, 2024 00:00	0.94224	0.9449	0.9374	0.93909	-31.5	-0.34%

Análise EURCHF

Moeda EURCHF - Gráfico e desempenho da moeda EURCHF em tempo real.

Volatilidade EURCHF - Análise EURCHF da volatilidade da moeda em tempo real.

Correlação EURCHF - Análise EURCHF da correlação entre moedas em tempo real.

Indicadores EURCHF - Indicadores em tempo real EURCHF.

Padrões EURCHF - Padrões de preço em tempo real EURCHF.

EURUSD	1.04049	GBPUSD	1.25459	AUDUSD	0.62162
USDJPY	156.251	USDCAD	1.435	USDCHF	0.90303