Dados Históricos
20.42308
+0.69% +1418.9 pips
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 20.28119 | 20.46304 | 20.26118 | 20.42308 | +1418.9 | +0.69% |
| Nov 20, 2024 00:00 | 20.11014 | 20.33076 | 20.09499 | 20.28063 | +1704.9 | +0.84% |
| Nov 19, 2024 00:00 | 20.21378 | 20.34174 | 20.0629 | 20.11003 | -1037.5 | -0.52% |
| Nov 18, 2024 00:00 | 20.36101 | 20.44408 | 20.193 | 20.21354 | -1474.7 | -0.73% |
| Nov 17, 2024 00:00 | 20.33807 | 20.37452 | 20.31483 | 20.36666 | +285.9 | +0.14% |
| Nov 14, 2024 00:00 | 20.52991 | 20.67175 | 20.38155 | 20.4536 | -763.1 | -0.37% |
| Nov 13, 2024 00:00 | 20.59235 | 20.65557 | 20.43188 | 20.53011 | -622.4 | -0.30% |
| Nov 12, 2024 00:00 | 20.35273 | 20.69859 | 20.35167 | 20.59218 | +2394.5 | +1.16% |
| Nov 11, 2024 00:00 | 20.36188 | 20.57559 | 20.32295 | 20.3527 | -91.8 | -0.05% |
| Nov 10, 2024 00:00 | 20.1098 | 20.17017 | 20.09232 | 20.13593 | +261.3 | +0.13% |
| Nov 08, 2024 00:00 | 19.7905 | 20.27266 | 19.7604 | 20.1609 | +3704.0 | +1.84% |
| Nov 07, 2024 00:00 | 20.17394 | 20.20401 | 19.7481 | 19.79333 | -3806.1 | -1.92% |
| Nov 06, 2024 00:00 | 20.3291 | 20.80569 | 19.99883 | 20.16727 | -1618.3 | -0.80% |
| Nov 05, 2024 00:00 | 20.10851 | 20.35437 | 20.0245 | 20.13876 | +302.5 | +0.15% |
| Nov 04, 2024 00:00 | 20.09264 | 20.16781 | 19.9443 | 20.0941 | +14.6 | +0.01% |
| Nov 03, 2024 00:00 | 20.09374 | 20.13397 | 20.07843 | 20.08309 | -106.5 | -0.05% |
| Nov 01, 2024 00:00 | 20.05069 | 20.2937 | 19.909 | 20.24045 | +1897.6 | +0.94% |
| Oct 31, 2024 00:00 | 20.1595 | 20.1855 | 19.9712 | 20.05008 | -1094.2 | -0.55% |
| Oct 30, 2024 00:00 | 20.0466 | 20.22494 | 19.99 | 20.16231 | +1157.1 | +0.57% |
| Oct 29, 2024 00:00 | 20.0173 | 20.0933 | 19.9461 | 20.05231 | +350.1 | +0.17% |
| Oct 28, 2024 00:00 | 19.94175 | 20.09274 | 19.9362 | 20.02873 | +869.8 | +0.43% |
| Oct 27, 2024 00:00 | 19.9422 | 19.98173 | 19.89026 | 19.95201 | +98.1 | +0.05% |
| Oct 25, 2024 00:00 | 19.82478 | 20.01515 | 19.7574 | 19.9719 | +1471.2 | +0.74% |
| Oct 24, 2024 00:00 | 19.8241 | 19.89482 | 19.7376 | 19.82367 | -4.3 | +0.00% |
| Oct 23, 2024 00:00 | 19.9372 | 20.09301 | 19.8006 | 19.83242 | -1047.8 | -0.53% |
| Oct 22, 2024 00:00 | 19.95254 | 19.9703 | 19.7549 | 19.9361 | -164.4 | -0.08% |
| Oct 21, 2024 00:00 | 19.86842 | 20.0743 | 19.867 | 19.96656 | +981.4 | +0.49% |
| Oct 20, 2024 00:00 | 19.83727 | 19.8705 | 19.82952 | 19.86845 | +311.8 | +0.16% |
| Oct 18, 2024 00:00 | 19.81576 | 19.9064 | 19.6367 | 19.8653 | +495.4 | +0.25% |
| Oct 17, 2024 00:00 | 19.91199 | 20.02656 | 19.81246 | 19.82068 | -913.1 | -0.46% |
| Oct 16, 2024 00:00 | 19.714 | 19.9556 | 19.6624 | 19.90798 | +1939.8 | +0.97% |
| Oct 15, 2024 00:00 | 19.4224 | 19.75763 | 19.3737 | 19.70977 | +2873.7 | +1.46% |
| Oct 14, 2024 00:00 | 19.30369 | 19.43444 | 19.2225 | 19.42171 | +1180.2 | +0.61% |
| Oct 13, 2024 00:00 | 19.30258 | 19.31611 | 19.2884 | 19.30207 | -5.1 | +0.00% |
| Oct 11, 2024 00:00 | 19.4374 | 19.5435 | 19.2474 | 19.2662 | -1712.0 | -0.89% |
| Oct 10, 2024 00:00 | 19.46696 | 19.61723 | 19.41653 | 19.45272 | -142.4 | -0.07% |
| Oct 09, 2024 00:00 | 19.34976 | 19.50042 | 19.31844 | 19.46766 | +1179.0 | +0.61% |
| Oct 08, 2024 00:00 | 19.28525 | 19.44805 | 19.2096 | 19.35495 | +697.0 | +0.36% |
| Oct 07, 2024 00:00 | 19.27557 | 19.4273 | 19.1784 | 19.28502 | +94.5 | +0.05% |
| Oct 06, 2024 00:00 | 19.2697 | 19.28443 | 19.23069 | 19.27574 | +60.4 | +0.03% |
| Oct 04, 2024 00:00 | 19.34519 | 19.39143 | 19.0967 | 19.2675 | -776.9 | -0.40% |
| Oct 03, 2024 00:00 | 19.42014 | 19.56938 | 19.28986 | 19.34818 | -719.6 | -0.37% |
| Oct 02, 2024 00:00 | 19.62982 | 19.66374 | 19.33813 | 19.42014 | -2096.8 | -1.08% |
| Oct 01, 2024 00:00 | 19.67476 | 19.8288 | 19.57955 | 19.63113 | -436.3 | -0.22% |
| Sep 30, 2024 00:00 | 19.64528 | 19.7398 | 19.55039 | 19.67471 | +294.3 | +0.15% |
| Sep 29, 2024 00:00 | 19.65 | 19.71317 | 19.62678 | 19.64638 | -36.2 | -0.02% |
| Sep 27, 2024 00:00 | 19.61592 | 19.75558 | 19.5152 | 19.6884 | +724.8 | +0.37% |
| Sep 26, 2024 00:00 | 19.6368 | 19.75017 | 19.4525 | 19.61642 | -203.8 | -0.10% |
| Sep 25, 2024 00:00 | 19.31923 | 19.68105 | 19.2975 | 19.6366 | +3173.7 | +1.62% |
| Sep 24, 2024 00:00 | 19.42658 | 19.44116 | 19.23483 | 19.32326 | -1033.2 | -0.53% |
| Sep 23, 2024 00:00 | 19.38334 | 19.50211 | 19.30019 | 19.42671 | +433.7 | +0.22% |
| Sep 22, 2024 00:00 | 19.38257 | 19.40549 | 19.37637 | 19.3834 | +8.3 | +0.00% |
| Sep 20, 2024 00:00 | 19.30844 | 19.4863 | 19.247 | 19.4019 | +934.6 | +0.48% |
| Sep 19, 2024 00:00 | 19.23006 | 19.39925 | 19.1272 | 19.2998 | +697.4 | +0.36% |
| Sep 18, 2024 00:00 | 19.11627 | 19.38229 | 19.0516 | 19.23638 | +1201.1 | +0.62% |
| Sep 17, 2024 00:00 | 19.21614 | 19.40425 | 19.07596 | 19.12264 | -935.0 | -0.49% |
| Sep 16, 2024 00:00 | 19.15844 | 19.38784 | 19.15715 | 19.2184 | +599.6 | +0.31% |
| Sep 15, 2024 00:00 | 19.19529 | 19.20445 | 19.15744 | 19.1581 | -371.9 | -0.19% |
| Sep 13, 2024 00:00 | 19.5205 | 19.56497 | 19.17841 | 19.1923 | -3282.0 | -1.71% |
| Sep 12, 2024 00:00 | 19.80222 | 19.84298 | 19.448 | 19.5207 | -2815.2 | -1.44% |
| Sep 11, 2024 00:00 | 20.08923 | 20.14327 | 19.7325 | 19.80291 | -2863.2 | -1.45% |
| Sep 10, 2024 00:00 | 19.8822 | 20.133 | 19.8669 | 20.081 | +1988.0 | +0.99% |
| Sep 09, 2024 00:00 | 19.9442 | 20.01119 | 19.7955 | 19.89136 | -528.4 | -0.27% |
| Sep 08, 2024 00:00 | 19.90994 | 19.9931 | 19.90994 | 19.95696 | +470.2 | +0.24% |
| Sep 06, 2024 00:00 | 19.8748 | 20.09313 | 19.7452 | 19.9673 | +925.0 | +0.46% |
| Sep 05, 2024 00:00 | 19.95109 | 20.14726 | 19.84027 | 19.89044 | -606.5 | -0.30% |
| Sep 04, 2024 00:00 | 19.79736 | 19.95632 | 19.6602 | 19.9316 | +1342.4 | +0.67% |
| Sep 03, 2024 00:00 | 19.84784 | 19.98263 | 19.7136 | 19.79659 | -512.5 | -0.26% |
| Sep 02, 2024 00:00 | 19.71944 | 19.85677 | 19.62078 | 19.85284 | +1334.0 | +0.67% |
| Aug 30, 2024 00:00 | 19.84215 | 19.86954 | 19.6071 | 19.7114 | -1307.5 | -0.66% |
| Aug 29, 2024 00:00 | 19.6644 | 19.95566 | 19.5539 | 19.8342 | +1698.0 | +0.86% |
| Aug 28, 2024 00:00 | 19.7719 | 19.784 | 19.4097 | 19.67261 | -992.9 | -0.50% |
| Aug 27, 2024 00:00 | 19.38629 | 19.79319 | 19.3368 | 19.782 | +3957.1 | +2.00% |
| Aug 26, 2024 00:00 | 19.21181 | 19.4435 | 19.1383 | 19.3839 | +1720.9 | +0.89% |
| Aug 23, 2024 00:00 | 19.49918 | 19.52856 | 19.007 | 19.0959 | -4032.8 | -2.11% |
| Aug 22, 2024 00:00 | 19.27788 | 19.53495 | 19.2541 | 19.4898 | +2119.2 | +1.09% |
| Aug 21, 2024 00:00 | 19.01017 | 19.40174 | 18.9145 | 19.27713 | +2669.6 | +1.38% |
| Aug 20, 2024 00:00 | 18.66531 | 19.02895 | 18.6417 | 19.0019 | +3365.9 | +1.77% |
| Aug 19, 2024 00:00 | 18.62088 | 18.83673 | 18.5947 | 18.6546 | +337.2 | +0.18% |
| Aug 16, 2024 00:00 | 18.64699 | 18.74176 | 18.58435 | 18.624 | -229.9 | -0.12% |
| Aug 15, 2024 00:00 | 18.82458 | 18.8382 | 18.6184 | 18.6362 | -1883.8 | -1.01% |
| Aug 14, 2024 00:00 | 18.99952 | 19.01802 | 18.7607 | 18.8117 | -1878.2 | -1.00% |
| Aug 13, 2024 00:00 | 19.05694 | 19.09615 | 18.8979 | 18.99 | -669.4 | -0.35% |
| Aug 12, 2024 00:00 | 18.82445 | 19.10151 | 18.7755 | 19.05363 | +2291.8 | +1.20% |
| Aug 09, 2024 00:00 | 18.86505 | 18.91329 | 18.7606 | 18.8155 | -495.5 | -0.26% |
| Aug 08, 2024 00:00 | 19.2878 | 19.35699 | 18.8446 | 18.85412 | -4336.8 | -2.30% |
| Aug 07, 2024 00:00 | 19.5839 | 19.59174 | 19.1028 | 19.2908 | -2931.0 | -1.52% |
| Aug 06, 2024 00:00 | 19.19561 | 19.609 | 19.1256 | 19.58378 | +3881.7 | +1.98% |
| Aug 05, 2024 00:00 | 19.51463 | 20.18719 | 19.1763 | 19.19502 | -3196.1 | -1.67% |
| Aug 02, 2024 00:00 | 18.93186 | 19.2241 | 18.8613 | 19.1631 | +2312.4 | +1.21% |
| Aug 01, 2024 00:00 | 18.64293 | 18.94005 | 18.4233 | 18.93004 | +2871.1 | +1.52% |
| Jul 31, 2024 00:00 | 18.7656 | 18.94256 | 18.4992 | 18.64258 | -1230.2 | -0.66% |
| Jul 30, 2024 00:00 | 18.6409 | 18.81615 | 18.5606 | 18.7561 | +1152.0 | +0.61% |
| Jul 29, 2024 00:00 | 18.44127 | 18.72685 | 18.4015 | 18.6518 | +2105.3 | +1.13% |
| Jul 26, 2024 00:00 | 18.44535 | 18.50235 | 18.2883 | 18.4463 | +9.5 | +0.01% |
| Jul 25, 2024 00:00 | 18.36462 | 18.58519 | 18.304 | 18.4357 | +710.8 | +0.39% |
| Jul 24, 2024 00:00 | 18.16246 | 18.42924 | 18.1423 | 18.3632 | +2007.4 | +1.09% |
| Jul 23, 2024 00:00 | 17.94145 | 18.19117 | 17.9045 | 18.16328 | +2218.3 | +1.22% |
| Jul 22, 2024 00:00 | 17.9706 | 18.1096 | 17.8727 | 17.9304 | -402.0 | -0.22% |
| Jul 19, 2024 00:00 | 17.96618 | 18.10776 | 17.8078 | 18.0308 | +646.2 | +0.36% |
Análise USDMXN
Moeda USDMXN - Gráfico e desempenho da moeda USDMXN em tempo real.
Volatilidade USDMXN - Análise USDMXN da volatilidade da moeda em tempo real.
Correlação USDMXN - Análise USDMXN da correlação entre moedas em tempo real.
Indicadores USDMXN - Indicadores em tempo real USDMXN.
Padrões USDMXN - Padrões de preço em tempo real USDMXN.
