Historial de Dados
1.10558
-0.16% -18.0 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| 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 | 1.09788 | 1.10122 | 1.09788 | 1.10103 | +31.5 | +0.29% |
| 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% |
| Nov 28, 2024 00:00 | 1.10245 | 1.10455 | 1.1007 | 1.10355 | +11.0 | +0.10% |
| Nov 27, 2024 00:00 | 1.10923 | 1.11044 | 1.09923 | 1.10244 | -67.9 | -0.62% |
| Nov 26, 2024 00:00 | 1.11138 | 1.11426 | 1.10802 | 1.10928 | -21.0 | -0.19% |
| Nov 25, 2024 00:00 | 1.1151 | 1.11689 | 1.11079 | 1.11224 | -28.6 | -0.26% |
| Nov 24, 2024 00:00 | 1.1151 | 1.11644 | 1.11344 | 1.11562 | +5.2 | +0.05% |
| Nov 22, 2024 00:00 | 1.11086 | 1.11797 | 1.11038 | 1.11397 | +31.1 | +0.28% |
| Nov 21, 2024 00:00 | 1.1074 | 1.11153 | 1.10693 | 1.11136 | +39.6 | +0.36% |
| Nov 20, 2024 00:00 | 1.10504 | 1.10749 | 1.10438 | 1.10737 | +23.3 | +0.21% |
| Nov 19, 2024 00:00 | 1.10438 | 1.10591 | 1.10291 | 1.10504 | +6.6 | +0.06% |
| Nov 18, 2024 00:00 | 1.1024 | 1.10534 | 1.10169 | 1.10439 | +19.9 | +0.18% |
| Nov 17, 2024 00:00 | 1.1003 | 1.10253 | 1.10025 | 1.1024 | +21.0 | +0.19% |
| Nov 15, 2024 00:00 | 1.10121 | 1.10402 | 1.09685 | 1.10172 | +5.1 | +0.05% |
| Nov 14, 2024 00:00 | 1.10368 | 1.10483 | 1.09698 | 1.10353 | -1.5 | -0.01% |
| Nov 13, 2024 00:00 | 1.10243 | 1.10431 | 1.09977 | 1.10368 | +12.5 | +0.11% |
| Nov 12, 2024 00:00 | 1.10193 | 1.1031 | 1.09959 | 1.10235 | +4.2 | +0.04% |
| Nov 11, 2024 00:00 | 1.10243 | 1.1051 | 1.10067 | 1.10197 | -4.6 | -0.04% |
| Nov 10, 2024 00:00 | 1.102821328183143 | 1.105301638598927 | 1.09875 | 1.10378 | +9.6 | +0.09% |
| Nov 08, 2024 00:00 | 1.10842 | 1.108691735344166 | 1.0694 | 1.10249 | -59.3 | -0.54% |
| Nov 07, 2024 00:00 | 1.10717 | 1.10916 | 1.07909 | 1.10857 | +14.0 | +0.13% |
| Nov 06, 2024 00:00 | 1.10395 | 1.107225338017603 | 1.09884 | 1.10599 | +20.4 | +0.18% |
| Nov 05, 2024 00:00 | 1.10269 | 1.107320406334938 | 1.08477 | 1.103627987586605 | +9.4 | +0.08% |
| Nov 04, 2024 00:00 | 1.100539710793437 | 1.10288800342477 | 1.09236 | 1.10218 | +16.4 | +0.15% |
| Nov 03, 2024 00:00 | 1.10043 | 1.101894277496777 | 1.09878 | 1.10088 | +4.5 | +0.04% |
| Nov 01, 2024 00:00 | 1.101362474945419 | 1.102656882067498 | 1.09113 | 1.100200111537578 | -11.6 | -0.11% |
| Oct 31, 2024 00:00 | 1.10049 | 1.101977298897845 | 1.07108 | 1.1015 | +10.1 | +0.09% |
| Oct 30, 2024 00:00 | 1.098434004474273 | 1.10148372270696 | 1.09408 | 1.10078 | +23.5 | +0.21% |
| Oct 29, 2024 00:00 | 1.098954144129397 | 1.100949710759561 | 1.08674 | 1.09861 | -3.4 | -0.03% |
| Oct 28, 2024 00:00 | 1.104552239791807 | 1.105594011198756 | 1.08893 | 1.099251614262113 | -53.0 | -0.48% |
| Oct 27, 2024 00:00 | 1.10341 | 1.106011678993131 | 1.10297 | 1.10437 | +9.6 | +0.09% |
| Oct 25, 2024 00:00 | 1.104301056426916 | 1.105861815307785 | 1.02934 | 1.02934 | -749.6 | -7.28% |
| Oct 24, 2024 00:00 | 1.10458 | 1.105808462007818 | 1.09821 | 1.10431 | -2.7 | -0.02% |
| Oct 23, 2024 00:00 | 1.1056 | 1.10656 | 1.09626 | 1.1046 | -10.0 | -0.09% |
| Oct 22, 2024 00:00 | 1.10486 | 1.106227228665976 | 1.097968142063782 | 1.105569343752432 | +7.1 | +0.06% |
| Oct 21, 2024 00:00 | 1.10482 | 1.10576 | 1.10276 | 1.10467 | -1.5 | -0.01% |
| Oct 20, 2024 00:00 | 1.10371 | 1.10545 | 1.10274 | 1.10488 | +11.7 | +0.11% |
| Oct 18, 2024 00:00 | 1.105385334284652 | 1.10761 | 1.1002 | 1.10418 | -12.1 | -0.11% |
| Oct 17, 2024 00:00 | 1.099844024956007 | 1.10597 | 1.09878 | 1.10539 | +55.5 | +0.50% |
| Oct 16, 2024 00:00 | 1.103310397202921 | 1.10488 | 1.0979 | 1.099907803952133 | -34.0 | -0.31% |
| Oct 15, 2024 00:00 | 1.10417 | 1.10589 | 1.0997 | 1.10329 | -8.8 | -0.08% |
| Oct 14, 2024 00:00 | 1.104965494024575 | 1.106571104621774 | 1.10019 | 1.10417 | -8.0 | -0.07% |
| Oct 13, 2024 00:00 | 1.10539 | 1.10555 | 1.10424 | 1.10495 | -4.4 | -0.04% |
| Oct 11, 2024 00:00 | 1.10566 | 1.106668016467571 | 1.1032 | 1.1041 | -15.6 | -0.14% |
| Oct 10, 2024 00:00 | 1.10669 | 1.10746 | 1.10476 | 1.10576 | -9.3 | -0.08% |
| Oct 09, 2024 00:00 | 1.099 | 1.10905 | 1.09456 | 1.10673 | +77.3 | +0.70% |
| Oct 08, 2024 00:00 | 1.102066323686886 | 1.102282827429333 | 1.09413 | 1.099251389728799 | -28.1 | -0.26% |
| Oct 07, 2024 00:00 | 1.10371 | 1.105639288738358 | 1.00081 | 1.102364385597514 | -13.5 | -0.12% |
| Oct 06, 2024 00:00 | 1.101088646967341 | 1.104323726940406 | 1.09828 | 1.10366 | +25.7 | +0.23% |
| Oct 04, 2024 00:00 | 1.10179 | 1.105011321260693 | 0.99147 | 1.08161 | -201.8 | -1.87% |
| Oct 03, 2024 00:00 | 1.09989 | 1.10247 | 1.09867 | 1.10186 | +19.7 | +0.18% |
| Oct 02, 2024 00:00 | 1.09498 | 1.10001 | 1.09347 | 1.09992 | +49.4 | +0.45% |
| Oct 01, 2024 00:00 | 1.08981 | 1.09617 | 1.08934 | 1.09502 | +52.1 | +0.48% |
| Sep 30, 2024 00:00 | 1.08961 | 1.0907 | 1.08684 | 1.08983 | +2.2 | +0.02% |
| Sep 29, 2024 00:00 | 1.0893771806102 | 1.08989 | 1.08589 | 1.08961 | +2.3 | +0.02% |
| Sep 27, 2024 00:00 | 1.08867 | 1.092429819898374 | 1.07687 | 1.0875 | -11.7 | -0.11% |
| Sep 26, 2024 00:00 | 1.09004 | 1.09324 | 1.08136 | 1.08854 | -15.0 | -0.14% |
| Sep 25, 2024 00:00 | 1.08701 | 1.090378320393789 | 1.01265 | 1.09008 | +30.7 | +0.28% |
| Sep 24, 2024 00:00 | 1.09024 | 1.09432 | 1.08622 | 1.08712 | -31.2 | -0.29% |
| Sep 23, 2024 00:00 | 1.09203 | 1.09433 | 1.08978 | 1.09029 | -17.4 | -0.16% |
| Sep 22, 2024 00:00 | 1.09011 | 1.09206 | 1.08968 | 1.09196 | +18.5 | +0.17% |
| Sep 20, 2024 00:00 | 1.091741877358165 | 1.093649239560388 | 1.08944 | 1.08944 | -23.0 | -0.21% |
| Sep 19, 2024 00:00 | 1.0895 | 1.0958 | 1.0426 | 1.09181 | +23.1 | +0.21% |
| Sep 18, 2024 00:00 | 1.091685539761142 | 1.091973824699557 | 1.06777 | 1.08926 | -24.3 | -0.22% |
| Sep 17, 2024 00:00 | 1.089678435462166 | 1.09271 | 1.0883 | 1.09173 | +20.5 | +0.19% |
| Sep 16, 2024 00:00 | 1.08926 | 1.09033 | 1.08736 | 1.08973 | +4.7 | +0.04% |
| Sep 15, 2024 00:00 | 1.08606 | 1.08933 | 1.08602 | 1.08924 | +31.8 | +0.29% |
| Sep 13, 2024 00:00 | 1.08699156855973 | 1.089698067592505 | 1.08106 | 1.08106 | -59.3 | -0.55% |
| Sep 12, 2024 00:00 | 1.088333939602265 | 1.0928 | 1.07261 | 1.08731 | -10.2 | -0.09% |
| Sep 11, 2024 00:00 | 1.0818 | 1.0962 | 1.04497 | 1.088343208255712 | +65.4 | +0.60% |
| Sep 10, 2024 00:00 | 1.08387 | 1.084754944 | 1.07054 | 1.081796597064288 | -20.7 | -0.19% |
| Sep 09, 2024 00:00 | 1.080978869857532 | 1.085836356931781 | 1.07415 | 1.08384 | +28.6 | +0.26% |
| Sep 08, 2024 00:00 | 1.07846 | 1.08114 | 1.07708 | 1.08103 | +25.7 | +0.24% |
| Sep 06, 2024 00:00 | 1.083 | 1.084545546836393 | 1.0742 | 1.079581390885291 | -34.2 | -0.32% |
| Sep 05, 2024 00:00 | 1.08551 | 1.087532939784057 | 1.06007 | 1.08295 | -25.6 | -0.24% |
| Sep 04, 2024 00:00 | 1.08512 | 1.086436431823862 | 1.04343 | 1.08544 | +3.2 | +0.03% |
| Sep 03, 2024 00:00 | 1.08932 | 1.0957 | 1.03927 | 1.08506 | -42.6 | -0.39% |
| Sep 02, 2024 00:00 | 1.08341 | 1.09041 | 1.08331 | 1.08938 | +59.7 | +0.55% |
| Aug 30, 2024 00:00 | 1.084985495060215 | 1.088187456004409 | 1.07454 | 1.07454 | -104.5 | -0.97% |
| Aug 29, 2024 00:00 | 1.08574 | 1.0876 | 1.05308 | 1.0839 | -18.4 | -0.17% |
| Aug 28, 2024 00:00 | 1.08714 | 1.09098 | 1.080853694002163 | 1.08575 | -13.9 | -0.13% |
| Aug 27, 2024 00:00 | 1.091414765048327 | 1.092021504836015 | 1.07859 | 1.08714 | -42.7 | -0.39% |
| Aug 26, 2024 00:00 | 1.090459884409542 | 1.092403528746494 | 1.08235 | 1.09146 | +10.0 | +0.09% |
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.
