Dados Históricos

EURCHF - Euro x Franco suíço
0.92943
-0.26% -24.5 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 (%)
Nov 21, 2024 00:00	0.93188	0.93196	0.92792	0.92943	-24.5	-0.26%
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%
Sep 02, 2024 00:00	0.93959	0.94452	0.93849	0.94226	+26.7	+0.28%
Aug 30, 2024 00:00	0.93838	0.9421	0.9379	0.9391	+7.2	+0.08%
Aug 29, 2024 00:00	0.93646	0.9402	0.9352	0.93839	+19.3	+0.21%
Aug 28, 2024 00:00	0.94074	0.9422	0.93443	0.93649	-42.5	-0.45%
Aug 27, 2024 00:00	0.94575	0.9476	0.94018	0.94069	-50.6	-0.54%
Aug 26, 2024 00:00	0.94796	0.9483	0.94393	0.94571	-22.5	-0.24%
Aug 23, 2024 00:00	0.9468	0.9503	0.9458	0.94863	+18.3	+0.19%
Aug 22, 2024 00:00	0.94938	0.9499	0.94535	0.94682	-25.6	-0.27%
Aug 21, 2024 00:00	0.94984	0.9519	0.9476	0.94942	-4.2	-0.04%
Aug 20, 2024 00:00	0.95619	0.9563	0.9482	0.94984	-63.5	-0.67%
Aug 19, 2024 00:00	0.95648	0.9572	0.9519	0.95619	-2.9	-0.03%
Aug 16, 2024 00:00	0.95731	0.9575	0.95244	0.9552	-21.1	-0.22%
Aug 15, 2024 00:00	0.95251	0.9586	0.9521	0.95741	+49.0	+0.51%
Aug 14, 2024 00:00	0.95118	0.9547	0.9494	0.95252	+13.4	+0.14%
Aug 13, 2024 00:00	0.94569	0.9516	0.94552	0.95122	+55.3	+0.58%
Aug 12, 2024 00:00	0.94389	0.9521	0.9436	0.94575	+18.6	+0.20%
Aug 09, 2024 00:00	0.94613	0.9477	0.9423	0.9446	-15.3	-0.16%
Aug 08, 2024 00:00	0.93976	0.9467	0.9354	0.94627	+65.1	+0.69%
Aug 07, 2024 00:00	0.9315	0.9472	0.9313	0.93975	+82.5	+0.88%
Aug 06, 2024 00:00	0.93612	0.9386	0.92849	0.93165	-44.7	-0.48%
Aug 05, 2024 00:00	0.93434	0.9375	0.92093	0.93608	+17.4	+0.19%
Aug 02, 2024 00:00	0.94156	0.944	0.9352	0.9355	-60.6	-0.65%
Aug 01, 2024 00:00	0.95055	0.9506	0.941	0.9414	-91.5	-0.97%
Jul 31, 2024 00:00	0.95402	0.95571	0.9493	0.95054	-34.8	-0.37%
Jul 30, 2024 00:00	0.95867	0.9608	0.95365	0.95385	-48.2	-0.51%
Jul 29, 2024 00:00	0.95988	0.9606	0.9565	0.95868	-12.0	-0.13%
Jul 26, 2024 00:00	0.95562	0.9602	0.9553	0.9594	+37.8	+0.39%
Jul 25, 2024 00:00	0.95926	0.95953	0.9519	0.95565	-36.1	-0.38%
Jul 24, 2024 00:00	0.96725	0.9678	0.95858	0.95927	-79.8	-0.83%
Jul 23, 2024 00:00	0.96873	0.96915	0.9661	0.96721	-15.2	-0.16%
Jul 22, 2024 00:00	0.96781	0.9694	0.9655	0.9687	+8.9	+0.09%
Jul 19, 2024 00:00	0.96735	0.9693	0.9656	0.9677	+3.5	+0.04%

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	1.04839	GBPUSD	1.25993	AUDUSD	0.65161
USDJPY	154.603	USDCAD	1.39596	USDCHF	0.88656