Advertisement
Historial de Dados
1.09786
-0.20% -22.3 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 1.10009 | 1.10032 | 1.09739 | 1.09786 | -22.3 | -0.20% |
| Mar 25, 2025 00:00 | 1.09776 | 1.10031 | 1.09722 | 1.10005 | +22.9 | +0.21% |
| Mar 24, 2025 00:00 | 1.09148 | 1.09885 | 1.09108 | 1.09775 | +62.7 | +0.57% |
| Mar 21, 2025 00:00 | 1.09355 | 1.09478 | 1.09122 | 1.0939 | +3.5 | +0.03% |
| Mar 20, 2025 00:00 | 1.09262 | 1.09621 | 1.09 | 1.09452 | +19.0 | +0.17% |
| Mar 19, 2025 00:00 | 1.09336 | 1.09486 | 1.09025 | 1.09343 | +0.7 | +0.01% |
| Mar 18, 2025 00:00 | 1.0958 | 1.09631 | 1.09243 | 1.09339 | -24.1 | -0.22% |
| Mar 17, 2025 00:00 | 1.09973 | 1.10071 | 1.0956 | 1.09576 | -39.7 | -0.36% |
| Mar 16, 2025 00:00 | 1.099 | 1.10073 | 1.09886 | 1.09975 | +7.5 | +0.07% |
| Mar 14, 2025 00:00 | 1.1023 | 1.10278 | 1.09963 | 1.10014 | -21.6 | -0.20% |
| Mar 13, 2025 00:00 | 1.1029 | 1.10361 | 1.1011 | 1.10231 | -5.9 | -0.05% |
| Mar 12, 2025 00:00 | 1.10218 | 1.10319 | 1.10085 | 1.10294 | +7.6 | +0.07% |
| Mar 11, 2025 00:00 | 1.10272 | 1.10365 | 1.0998 | 1.10216 | -5.6 | -0.05% |
| Mar 10, 2025 00:00 | 1.10406 | 1.10492 | 1.10022 | 1.10264 | -14.2 | -0.13% |
| Mar 09, 2025 00:00 | 1.10231 | 1.10438 | 1.10067 | 1.10408 | +17.7 | +0.16% |
| Mar 07, 2025 00:00 | 1.10389 | 1.10545 | 1.10031 | 1.10428 | +3.9 | +0.04% |
| Mar 06, 2025 00:00 | 1.1049 | 1.10675 | 1.10242 | 1.10381 | -10.9 | -0.10% |
| Mar 05, 2025 00:00 | 1.10705 | 1.10802 | 1.10421 | 1.10618 | -8.7 | -0.08% |
| Mar 04, 2025 00:00 | 1.10744 | 1.10811 | 1.1042 | 1.10725 | -1.9 | -0.02% |
| Mar 03, 2025 00:00 | 1.10984 | 1.11068 | 1.10691 | 1.10748 | -23.6 | -0.21% |
| Mar 02, 2025 00:00 | 1.10883 | 1.10883 | 1.10883 | 1.10883 | +0.0 | +0.00% |
| Feb 28, 2025 00:00 | 1.10599 | 1.10994 | 1.10555 | 1.10914 | +31.5 | +0.28% |
| Feb 27, 2025 00:00 | 1.10597 | 1.10874 | 1.10509 | 1.10719 | +12.2 | +0.11% |
| Feb 26, 2025 00:00 | 1.10729 | 1.10886 | 1.10622 | 1.10692 | -3.7 | -0.03% |
| Feb 25, 2025 00:00 | 1.10699 | 1.10916 | 1.10655 | 1.10843 | +14.4 | +0.13% |
| Feb 24, 2025 00:00 | 1.10772 | 1.10846 | 1.10631 | 1.1069 | -8.2 | -0.07% |
| Feb 23, 2025 00:00 | 1.10727 | 1.10797 | 1.10538 | 1.10767 | +4.0 | +0.04% |
| Feb 21, 2025 00:00 | 1.10884 | 1.11105 | 1.10692 | 1.10706 | -17.8 | -0.16% |
| Feb 20, 2025 00:00 | 1.1122 | 1.1135 | 1.10874 | 1.11053 | -16.7 | -0.15% |
| Feb 19, 2025 00:00 | 1.11349 | 1.11739 | 1.1101 | 1.11217 | -13.2 | -0.12% |
| Feb 18, 2025 00:00 | 1.10732 | 1.11449 | 1.10687 | 1.11354 | +62.2 | +0.56% |
| Feb 17, 2025 00:00 | 1.10872 | 1.1103 | 1.10687 | 1.10888 | +1.6 | +0.01% |
| Feb 16, 2025 00:00 | 1.1081 | 1.10953 | 1.1081 | 1.10869 | +5.9 | +0.05% |
| Feb 14, 2025 00:00 | 1.11219 | 1.1124 | 1.10773 | 1.10839 | -38.0 | -0.34% |
| Feb 13, 2025 00:00 | 1.11231 | 1.11385 | 1.11101 | 1.11218 | -1.3 | -0.01% |
| Feb 12, 2025 00:00 | 1.11282 | 1.11429 | 1.11125 | 1.11356 | +7.4 | +0.07% |
| Feb 11, 2025 00:00 | 1.11158 | 1.11354 | 1.11054 | 1.11286 | +12.8 | +0.12% |
| Feb 10, 2025 00:00 | 1.10496 | 1.11354 | 1.10424 | 1.11275 | +77.9 | +0.70% |
| Feb 09, 2025 00:00 | 1.10496 | 1.10845 | 1.10424 | 1.10845 | +34.9 | +0.31% |
| Feb 07, 2025 00:00 | 1.10565 | 1.10916 | 1.10443 | 1.10823 | +25.8 | +0.23% |
| Feb 06, 2025 00:00 | 1.10506 | 1.10773 | 1.10409 | 1.10695 | +18.9 | +0.17% |
| Feb 05, 2025 00:00 | 1.10593 | 1.10727 | 1.10377 | 1.10492 | -10.1 | -0.09% |
| Feb 04, 2025 00:00 | 1.10495 | 1.10789 | 1.1041 | 1.10661 | +16.6 | +0.15% |
| Feb 03, 2025 00:00 | 1.10275 | 1.10721 | 1.10186 | 1.10479 | +20.4 | +0.18% |
| Feb 02, 2025 00:00 | 1.10052 | 1.10347 | 1.1003 | 1.10267 | +21.5 | +0.19% |
| Jan 31, 2025 00:00 | 1.10117 | 1.10344 | 1.10051 | 1.10182 | +6.5 | +0.06% |
| Jan 30, 2025 00:00 | 1.10123 | 1.10339 | 1.10056 | 1.10268 | +14.5 | +0.13% |
| Jan 29, 2025 00:00 | 1.10366 | 1.10387 | 1.0998 | 1.10121 | -24.5 | -0.22% |
| Jan 28, 2025 00:00 | 1.10488 | 1.10645 | 1.10153 | 1.10364 | -12.4 | -0.11% |
| Jan 27, 2025 00:00 | 1.10491 | 1.10697 | 1.10419 | 1.10495 | +0.4 | +0.00% |
| Jan 26, 2025 00:00 | 1.10495 | 1.10556 | 1.10418 | 1.10521 | +2.6 | +0.02% |
| Jan 24, 2025 00:00 | 1.10704 | 1.10766 | 1.10485 | 1.10513 | -19.1 | -0.17% |
| Jan 23, 2025 00:00 | 1.10575 | 1.10812 | 1.10558 | 1.10701 | +12.6 | +0.11% |
| Jan 22, 2025 00:00 | 1.10417 | 1.10851 | 1.10335 | 1.10768 | +35.1 | +0.32% |
| Jan 21, 2025 00:00 | 1.10541 | 1.10696 | 1.1034 | 1.10616 | +7.5 | +0.07% |
| Jan 20, 2025 00:00 | 1.10724 | 1.10936 | 1.1037 | 1.10537 | -18.7 | -0.17% |
| Jan 19, 2025 00:00 | 1.107956429221597 | 1.109403492911699 | 1.10555 | 1.10865 | +6.9 | +0.06% |
| Jan 17, 2025 00:00 | 1.10728 | 1.110255316617666 | 1.07466 | 1.08259 | -246.9 | -2.28% |
| Jan 16, 2025 00:00 | 1.10658 | 1.11021 | 1.10591 | 1.10783 | +12.5 | +0.11% |
| Jan 15, 2025 00:00 | 1.10497 | 1.10926 | 1.10377 | 1.1078 | +28.3 | +0.26% |
| Jan 14, 2025 00:00 | 1.10512 | 1.10601 | 1.10201 | 1.10494 | -1.8 | -0.02% |
| Jan 13, 2025 00:00 | 1.10597 | 1.1084 | 1.10312 | 1.1051 | -8.7 | -0.08% |
| Jan 12, 2025 00:00 | 1.1049 | 1.10675 | 1.10423 | 1.10599 | +10.9 | +0.10% |
| Jan 10, 2025 00:00 | 1.10659 | 1.10895 | 1.10567 | 1.10591 | -6.8 | -0.06% |
| Jan 09, 2025 00:00 | 1.10807 | 1.10857 | 1.10549 | 1.1066 | -14.7 | -0.13% |
| Jan 08, 2025 00:00 | 1.10645 | 1.10849 | 1.10395 | 1.10802 | +15.7 | +0.14% |
| Jan 07, 2025 00:00 | 1.10647 | 1.10725 | 1.10408 | 1.10644 | -0.3 | +0.00% |
| Jan 06, 2025 00:00 | 1.10738 | 1.10884 | 1.10511 | 1.10645 | -9.3 | -0.08% |
| Jan 05, 2025 00:00 | 1.10509 | 1.10777 | 1.10494 | 1.10739 | +23.0 | +0.21% |
| Jan 03, 2025 00:00 | 1.10859 | 1.10999 | 1.10729 | 1.1084 | -1.9 | -0.02% |
| Jan 02, 2025 00:00 | 1.10636 | 1.10905 | 1.1055 | 1.1086 | +22.4 | +0.20% |
| Jan 01, 2025 00:00 | 1.10542 | 1.1064 | 1.10338 | 1.10634 | +9.2 | +0.08% |
| Dec 31, 2024 00:00 | 1.10264 | 1.10624 | 1.10234 | 1.1062 | +35.6 | +0.32% |
| Dec 30, 2024 00:00 | 1.10381 | 1.1044 | 1.10077 | 1.10264 | -11.7 | -0.11% |
| Dec 29, 2024 00:00 | 1.10282 | 1.10445 | 1.10206 | 1.10379 | +9.7 | +0.09% |
| Dec 27, 2024 00:00 | 1.10623 | 1.10694 | 1.10207 | 1.10311 | -31.2 | -0.28% |
| Dec 26, 2024 00:00 | 1.10471 | 1.10635 | 1.10374 | 1.10625 | +15.4 | +0.14% |
| Dec 25, 2024 00:00 | 1.102568968206359 | 1.108793097738883 | 1.05739 | 1.10471 | +21.4 | +0.19% |
| Dec 24, 2024 00:00 | 1.10615 | 1.10652 | 1.10323 | 1.1043 | -18.5 | -0.17% |
| Dec 23, 2024 00:00 | 1.10641 | 1.10727 | 1.104 | 1.10577 | -6.4 | -0.06% |
| Dec 22, 2024 00:00 | 1.10406 | 1.10797 | 1.10352 | 1.10642 | +23.6 | +0.21% |
| Dec 20, 2024 00:00 | 1.10738 | 1.10844 | 1.10532 | 1.10558 | -18.0 | -0.16% |
| Dec 19, 2024 00:00 | 1.10468 | 1.10812 | 1.10302 | 1.10743 | +27.5 | +0.25% |
| Dec 18, 2024 00:00 | 1.10077 | 1.10638 | 1.09946 | 1.10468 | +39.1 | +0.35% |
| Dec 17, 2024 00:00 | 1.10088 | 1.10285 | 1.09999 | 1.10079 | -0.9 | -0.01% |
| Dec 16, 2024 00:00 | 1.10347 | 1.10423 | 1.1004 | 1.10093 | -25.4 | -0.23% |
| Dec 15, 2024 00:00 | 1.10167 | 1.1036 | 1.10135 | 1.10341 | +17.4 | +0.16% |
| Dec 13, 2024 00:00 | 1.10411 | 1.10582 | 1.10321 | 1.10395 | -1.6 | -0.01% |
| Dec 12, 2024 00:00 | 1.09974 | 1.10599 | 1.09966 | 1.10409 | +43.5 | +0.39% |
| Dec 11, 2024 00:00 | 1.09791 | 1.10207 | 1.09789 | 1.10168 | +37.7 | +0.34% |
| Dec 10, 2024 00:00 | 1.0988 | 1.10015 | 1.09505 | 1.09887 | +0.7 | +0.01% |
| Dec 09, 2024 00:00 | 1.09602 | 1.10097 | 1.09559 | 1.09882 | +28.0 | +0.25% |
| Dec 08, 2024 00:00 | 1.09374 | 1.09688 | 1.09353 | 1.09606 | +23.2 | +0.21% |
| Dec 06, 2024 00:00 | 1.09454 | 1.09846 | 1.09409 | 1.09557 | +10.3 | +0.09% |
| Dec 05, 2024 00:00 | 1.09796 | 1.0986 | 1.09451 | 1.0964 | -15.6 | -0.14% |
| Dec 04, 2024 00:00 | 1.10248 | 1.10278 | 1.0973 | 1.09797 | -45.1 | -0.41% |
| Dec 03, 2024 00:00 | 1.09909 | 1.10297 | 1.09864 | 1.10249 | +34.0 | +0.31% |
| Dec 02, 2024 00:00 | 1.10083 | 1.10275 | 1.09804 | 1.10032 | -5.1 | -0.05% |
| Dec 01, 2024 00:00 | 1.10047 | 1.10146 | 1.09997 | 1.10079 | +3.2 | +0.03% |
| Nov 29, 2024 00:00 | 1.10203 | 1.1042 | 1.09907 | 1.10013 | -19.0 | -0.17% |
AUDNZD Análise
AUDNZD Moeda - Gráfico de moeda em tempo real AUDNZD e desempenho.
AUDNZD Volatilidade - AUDNZD análise de volatilidade da moeda em tempo real.
AUDNZD Correlação - AUDNZD análise de correlação de moeda em tempo real.
AUDNZD Indicadores - AUDNZD indicadores de tempo real.
AUDNZD Padrões - AUDNZD padrões de preços em tempo real.
