Dados Históricos
13.85729
+0.58% +806.5 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 13.77664 | 13.88021 | 13.76362 | 13.85729 | +806.5 | +0.58% |
| Dec 19, 2024 00:00 | 13.98536 | 13.98749 | 13.75786 | 13.77679 | -2085.7 | -1.51% |
| Dec 18, 2024 00:00 | 13.92051 | 14.00243 | 13.88192 | 13.98528 | +647.7 | +0.46% |
| Dec 17, 2024 00:00 | 13.8013 | 13.94401 | 13.79779 | 13.92117 | +1198.7 | +0.86% |
| Dec 16, 2024 00:00 | 13.86124 | 13.88891 | 13.78035 | 13.80142 | -598.2 | -0.43% |
| Dec 15, 2024 00:00 | 13.83664 | 13.86947 | 13.82947 | 13.86043 | +237.9 | +0.17% |
| Dec 13, 2024 00:00 | 13.95823 | 13.96739 | 13.84082 | 13.85033 | -1079.0 | -0.78% |
| Dec 12, 2024 00:00 | 13.94524 | 13.96496 | 13.90763 | 13.95816 | +129.2 | +0.09% |
| Dec 11, 2024 00:00 | 13.9995 | 13.9995 | 13.96249 | 13.99213 | -73.7 | -0.05% |
| Dec 10, 2024 00:00 | 13.9056 | 14.0219 | 13.90419 | 14.00358 | +979.8 | +0.70% |
| Dec 09, 2024 00:00 | 13.92679 | 13.95327 | 13.89151 | 13.90567 | -211.2 | -0.15% |
| Dec 08, 2024 00:00 | 13.8963 | 13.92988 | 13.89397 | 13.92676 | +304.6 | +0.22% |
| Dec 05, 2024 00:00 | 13.86889 | 13.91751 | 13.81807 | 13.83839 | -305.0 | -0.22% |
| Dec 04, 2024 00:00 | 13.94043 | 13.97816 | 13.85735 | 13.86896 | -714.7 | -0.52% |
| Dec 03, 2024 00:00 | 13.92693 | 13.96126 | 13.91487 | 13.94054 | +136.1 | +0.10% |
| Dec 02, 2024 00:00 | 13.87709 | 13.94079 | 13.8705 | 13.90672 | +296.3 | +0.21% |
| Dec 01, 2024 00:00 | 13.83729 | 13.89054 | 13.83649 | 13.87686 | +395.7 | +0.29% |
| Nov 28, 2024 00:00 | 13.83983 | 13.86887 | 13.82065 | 13.85939 | +195.6 | +0.14% |
| Nov 27, 2024 00:00 | 13.79871 | 13.84537 | 13.77675 | 13.83994 | +412.3 | +0.30% |
| Nov 26, 2024 00:00 | 13.8099 | 13.8138 | 13.78366 | 13.80232 | -75.8 | -0.05% |
| Nov 25, 2024 00:00 | 13.81895 | 13.84738 | 13.75733 | 13.84711 | +281.6 | +0.20% |
| Nov 24, 2024 00:00 | 13.77677 | 13.82124 | 13.77119 | 13.81 | +332.3 | +0.24% |
| Nov 21, 2024 00:00 | 13.94853 | 13.95664 | 13.89007 | 13.92654 | -219.9 | -0.16% |
| Nov 20, 2024 00:00 | 13.84362 | 13.97987 | 13.83579 | 13.9485 | +1048.8 | +0.75% |
| Nov 19, 2024 00:00 | 13.82529 | 13.88511 | 13.81744 | 13.84517 | +198.8 | +0.14% |
| Nov 18, 2024 00:00 | 13.85374 | 13.89956 | 13.80185 | 13.82517 | -285.7 | -0.21% |
| Nov 17, 2024 00:00 | 13.82899 | 13.85701 | 13.82186 | 13.854 | +250.1 | +0.18% |
| Nov 14, 2024 00:00 | 13.95176 | 13.98447 | 13.89409 | 13.92738 | -243.8 | -0.18% |
| Nov 13, 2024 00:00 | 13.88457 | 13.97298 | 13.8544 | 13.95198 | +674.1 | +0.48% |
| Nov 12, 2024 00:00 | 13.94262 | 13.97821 | 13.86904 | 13.88571 | -569.1 | -0.41% |
| Nov 11, 2024 00:00 | 13.9993 | 14.02432 | 13.92887 | 13.94246 | -568.4 | -0.41% |
| Nov 10, 2024 00:00 | 13.9333 | 13.9871 | 13.9169 | 13.9759 | +426.0 | +0.30% |
| Nov 08, 2024 00:00 | 13.8731 | 14.0085 | 13.8654 | 13.9696 | +965.0 | +0.69% |
| Nov 07, 2024 00:00 | 13.9834 | 14.0048 | 13.83 | 13.8732 | -1102.0 | -0.79% |
| Nov 06, 2024 00:00 | 13.9611 | 14.0426 | 13.9318 | 13.9773 | +162.0 | +0.12% |
| Nov 05, 2024 00:00 | 13.8909 | 13.9621 | 13.8587 | 13.9455 | +546.0 | +0.39% |
| Nov 04, 2024 00:00 | 13.8474 | 13.9085 | 13.8071 | 13.8869 | +395.0 | +0.28% |
| Nov 03, 2024 00:00 | 13.8342 | 13.8613 | 13.8189 | 13.8426 | +84.0 | +0.06% |
| Nov 01, 2024 00:00 | 13.7325 | 13.9054 | 13.7163 | 13.8792 | +1467.0 | +1.06% |
| Oct 31, 2024 00:00 | 13.8342 | 13.8993 | 13.7012 | 13.7317 | -1025.0 | -0.75% |
| Oct 30, 2024 00:00 | 13.8384 | 13.909 | 13.8012 | 13.8321 | -63.0 | -0.05% |
| Oct 29, 2024 00:00 | 13.8119 | 13.8816 | 13.7602 | 13.8352 | +233.0 | +0.17% |
| Oct 28, 2024 00:00 | 13.7494 | 13.8296 | 13.7319 | 13.8074 | +580.0 | +0.42% |
| Oct 27, 2024 00:00 | 13.7271 | 13.7704 | 13.7045 | 13.74999 | +228.9 | +0.17% |
| Oct 25, 2024 00:00 | 13.7009 | 13.7735 | 13.6892 | 13.756 | +551.0 | +0.40% |
| Oct 24, 2024 00:00 | 13.6819 | 13.7338 | 13.6554 | 13.7006 | +187.0 | +0.14% |
| Oct 23, 2024 00:00 | 13.6875 | 13.7527 | 13.6306 | 13.6815 | -60.0 | -0.04% |
| Oct 22, 2024 00:00 | 13.7152 | 13.7213 | 13.6446 | 13.6835 | -317.0 | -0.23% |
| Oct 21, 2024 00:00 | 13.73256 | 13.74934 | 13.68917 | 13.70806 | -245.0 | -0.18% |
| Oct 20, 2024 00:00 | 13.70456 | 13.73477 | 13.69569 | 13.73238 | +278.2 | +0.20% |
| Oct 18, 2024 00:00 | 13.7207 | 13.751 | 13.6974 | 13.7221 | +14.0 | +0.01% |
| Oct 17, 2024 00:00 | 13.6451 | 13.72538 | 13.6412 | 13.72074 | +756.4 | +0.55% |
| Oct 16, 2024 00:00 | 13.6138 | 13.6593 | 13.5306 | 13.6475 | +337.0 | +0.25% |
| Oct 15, 2024 00:00 | 13.6214 | 13.63042 | 13.5479 | 13.61591 | -54.9 | -0.04% |
| Oct 14, 2024 00:00 | 13.5544 | 13.62124 | 13.5418 | 13.62096 | +665.6 | +0.49% |
| Oct 13, 2024 00:00 | 13.56062 | 13.56283 | 13.54449 | 13.56114 | +5.2 | +0.00% |
| Oct 11, 2024 00:00 | 13.5689 | 13.5999 | 13.5267 | 13.5346 | -343.0 | -0.25% |
| Oct 10, 2024 00:00 | 13.57945 | 13.6122 | 13.53237 | 13.56928 | -101.7 | -0.07% |
| Oct 09, 2024 00:00 | 13.5262 | 13.59251 | 13.518 | 13.57945 | +532.5 | +0.39% |
| Oct 08, 2024 00:00 | 13.5494 | 13.5742 | 13.5013 | 13.5222 | -272.0 | -0.20% |
| Oct 07, 2024 00:00 | 13.6069 | 13.6155 | 13.5168 | 13.5416 | -653.0 | -0.48% |
| Oct 06, 2024 00:00 | 13.4873 | 13.619 | 13.4873 | 13.6125 | +1252.0 | +0.92% |
| Oct 04, 2024 00:00 | 13.5221 | 13.6293 | 13.4987 | 13.6004 | +783.0 | +0.58% |
| Oct 03, 2024 00:00 | 13.61001 | 13.63526 | 13.46721 | 13.5215 | -885.1 | -0.65% |
| Oct 02, 2024 00:00 | 13.63879 | 13.65901 | 13.56849 | 13.60955 | -292.4 | -0.21% |
| Oct 01, 2024 00:00 | 13.59202 | 13.6596 | 13.56737 | 13.63865 | +466.3 | +0.34% |
| Sep 30, 2024 00:00 | 13.49294 | 13.6034 | 13.47688 | 13.58914 | +962.0 | +0.71% |
| Sep 29, 2024 00:00 | 13.4547 | 13.50633 | 13.4416 | 13.49291 | +382.1 | +0.28% |
| Sep 27, 2024 00:00 | 13.5687 | 13.5912 | 13.4699 | 13.4943 | -744.0 | -0.55% |
| Sep 26, 2024 00:00 | 13.5567 | 13.5817 | 13.52 | 13.5698 | +131.0 | +0.10% |
| Sep 25, 2024 00:00 | 13.5336 | 13.5902 | 13.5005 | 13.5562 | +226.0 | +0.17% |
| Sep 24, 2024 00:00 | 13.60852 | 13.64652 | 13.52174 | 13.53345 | -750.7 | -0.55% |
| Sep 23, 2024 00:00 | 13.53139 | 13.6122 | 13.50236 | 13.60849 | +771.0 | +0.57% |
| Sep 22, 2024 00:00 | 13.4968 | 13.54494 | 13.49503 | 13.53517 | +383.7 | +0.28% |
| Sep 20, 2024 00:00 | 13.4962 | 13.5829 | 13.4873 | 13.5438 | +476.0 | +0.35% |
| Sep 19, 2024 00:00 | 13.4753 | 13.5179 | 13.4146 | 13.4929 | +176.0 | +0.13% |
| Sep 18, 2024 00:00 | 13.4007 | 13.4987 | 13.386 | 13.4744 | +737.0 | +0.55% |
| Sep 17, 2024 00:00 | 13.4452 | 13.46951 | 13.3831 | 13.40201 | -431.9 | -0.32% |
| Sep 16, 2024 00:00 | 13.41212 | 13.47189 | 13.38913 | 13.44564 | +335.2 | +0.25% |
| Sep 15, 2024 00:00 | 13.40181 | 13.43424 | 13.39506 | 13.41211 | +103.0 | +0.08% |
| Sep 13, 2024 00:00 | 13.4975 | 13.5057 | 13.3954 | 13.4172 | -803.0 | -0.60% |
| Sep 12, 2024 00:00 | 13.5443 | 13.5683 | 13.4615 | 13.4974 | -469.0 | -0.35% |
| Sep 11, 2024 00:00 | 13.555 | 13.5944 | 13.5088 | 13.5437 | -113.0 | -0.08% |
| Sep 10, 2024 00:00 | 13.5663 | 13.6096 | 13.5037 | 13.5656 | -7.0 | -0.01% |
| Sep 09, 2024 00:00 | 13.5237 | 13.5862 | 13.5177 | 13.5663 | +426.0 | +0.31% |
| Sep 08, 2024 00:00 | 13.48381 | 13.54107 | 13.48284 | 13.52469 | +408.8 | +0.30% |
| Sep 06, 2024 00:00 | 13.5023 | 13.5376 | 13.4418 | 13.5163 | +140.0 | +0.10% |
| Sep 05, 2024 00:00 | 13.502 | 13.5463 | 13.4675 | 13.50142 | -5.8 | +0.00% |
| Sep 04, 2024 00:00 | 13.5018 | 13.5619 | 13.411 | 13.4994 | -24.0 | -0.02% |
| Sep 03, 2024 00:00 | 13.4698 | 13.53 | 13.4618 | 13.5025 | +327.0 | +0.24% |
| Sep 02, 2024 00:00 | 13.48643 | 13.49459 | 13.43954 | 13.47179 | -146.4 | -0.11% |
| Aug 30, 2024 00:00 | 13.4536 | 13.5066 | 13.448 | 13.4815 | +279.0 | +0.21% |
| Aug 29, 2024 00:00 | 13.4498 | 13.4993 | 13.4193 | 13.4543 | +45.0 | +0.03% |
| Aug 28, 2024 00:00 | 13.456 | 13.4829 | 13.4037 | 13.4513 | -47.0 | -0.03% |
| Aug 27, 2024 00:00 | 13.4708 | 13.508 | 13.4147 | 13.4558 | -150.0 | -0.11% |
| Aug 26, 2024 00:00 | 13.475 | 13.5064 | 13.4144 | 13.4714 | -36.0 | -0.03% |
| Aug 23, 2024 00:00 | 13.4038 | 13.5166 | 13.3914 | 13.4482 | +444.0 | +0.33% |
| Aug 22, 2024 00:00 | 13.3313 | 13.4279 | 13.3228 | 13.4058 | +745.0 | +0.56% |
| Aug 21, 2024 00:00 | 13.2979 | 13.3756 | 13.2853 | 13.3317 | +338.0 | +0.25% |
| Aug 20, 2024 00:00 | 13.3879 | 13.4207 | 13.2557 | 13.2975 | -904.0 | -0.68% |
Análise GBPSEK
Moeda GBPSEK - Gráfico e desempenho da moeda GBPSEK em tempo real.
Volatilidade GBPSEK - Análise GBPSEK da volatilidade da moeda em tempo real.
Correlação GBPSEK - Análise GBPSEK da correlação entre moedas em tempo real.
Indicadores GBPSEK - Indicadores em tempo real GBPSEK.
Padrões GBPSEK - Padrões de preço em tempo real GBPSEK.
