Advertisement
Historial de Dados
1.10045
+0.00% -0.5 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2025 00:00 | 1.1005 | 1.10189 | 1.09721 | 1.10045 | -0.5 | +0.00% |
| Apr 23, 2025 00:00 | 1.09642 | 1.10179 | 1.09117 | 1.1005 | +40.8 | +0.37% |
| Apr 22, 2025 00:00 | 1.08255 | 1.09737 | 1.08219 | 1.09651 | +139.6 | +1.27% |
| Apr 21, 2025 00:00 | 1.08177 | 1.08403 | 1.0782 | 1.08254 | +7.7 | +0.07% |
| Apr 20, 2025 00:00 | 1.08441 | 1.08479 | 1.08091 | 1.08177 | -26.4 | -0.24% |
| Apr 18, 2025 00:00 | 1.08597 | 1.08776 | 1.08401 | 1.08464 | -13.3 | -0.12% |
| Apr 17, 2025 00:00 | 1.07694 | 1.09098 | 1.07643 | 1.08592 | +89.8 | +0.83% |
| Apr 16, 2025 00:00 | 1.08565 | 1.08813 | 1.0742 | 1.0769 | -87.5 | -0.81% |
| Apr 15, 2025 00:00 | 1.07525 | 1.08983 | 1.07525 | 1.08568 | +104.3 | +0.96% |
| Apr 14, 2025 00:00 | 1.0705 | 1.08631 | 1.06766 | 1.07522 | +47.2 | +0.44% |
| Apr 13, 2025 00:00 | 1.07009 | 1.07155 | 1.06886 | 1.07046 | +3.7 | +0.03% |
| Apr 11, 2025 00:00 | 1.06639 | 1.07451 | 1.06117 | 1.0676 | +12.1 | +0.11% |
| Apr 10, 2025 00:00 | 1.09722 | 1.10406 | 1.06605 | 1.06638 | -308.4 | -2.89% |
| Apr 09, 2025 00:00 | 1.08175 | 1.10006 | 1.0689 | 1.09726 | +155.1 | +1.41% |
| Apr 08, 2025 00:00 | 1.09473 | 1.0976 | 1.07854 | 1.08176 | -129.7 | -1.20% |
| Apr 07, 2025 00:00 | 1.09937 | 1.1121 | 1.09004 | 1.09473 | -46.4 | -0.42% |
| Apr 06, 2025 00:00 | 1.09627 | 1.10146 | 1.09498 | 1.09938 | +31.1 | +0.28% |
| Apr 04, 2025 00:00 | 1.12461 | 1.12506 | 1.10216 | 1.1085 | -161.1 | -1.45% |
| Apr 03, 2025 00:00 | 1.14392 | 1.146 | 1.12211 | 1.12463 | -192.9 | -1.72% |
| Apr 02, 2025 00:00 | 1.14191 | 1.14847 | 1.14063 | 1.14394 | +20.3 | +0.18% |
| Apr 01, 2025 00:00 | 1.14196 | 1.14289 | 1.13729 | 1.14186 | -1.0 | -0.01% |
| Mar 31, 2025 00:00 | 1.13964 | 1.14319 | 1.13824 | 1.14195 | +23.1 | +0.20% |
| Mar 30, 2025 00:00 | 1.13735 | 1.13977 | 1.13616 | 1.13964 | +22.9 | +0.20% |
| Mar 28, 2025 00:00 | 1.14179 | 1.1439 | 1.13922 | 1.14109 | -7.0 | -0.06% |
| Mar 27, 2025 00:00 | 1.13866 | 1.14454 | 1.13817 | 1.14182 | +31.6 | +0.28% |
| Mar 26, 2025 00:00 | 1.14248 | 1.14415 | 1.13666 | 1.1386 | -38.8 | -0.34% |
| Mar 25, 2025 00:00 | 1.1408 | 1.14314 | 1.13883 | 1.14254 | +17.4 | +0.15% |
| Mar 24, 2025 00:00 | 1.1378 | 1.14328 | 1.13748 | 1.1408 | +30.0 | +0.26% |
| Mar 21, 2025 00:00 | 1.14207 | 1.14417 | 1.13857 | 1.14061 | -14.6 | -0.13% |
| Mar 20, 2025 00:00 | 1.13923 | 1.146 | 1.13688 | 1.14323 | +40.0 | +0.35% |
| Mar 19, 2025 00:00 | 1.13986 | 1.1422 | 1.13649 | 1.14034 | +4.8 | +0.04% |
| Mar 18, 2025 00:00 | 1.14431 | 1.14492 | 1.13824 | 1.13985 | -44.6 | -0.39% |
| Mar 17, 2025 00:00 | 1.14298 | 1.14579 | 1.14252 | 1.1443 | +13.2 | +0.12% |
| Mar 16, 2025 00:00 | 1.14311 | 1.14474 | 1.14217 | 1.14293 | -1.8 | -0.02% |
| Mar 14, 2025 00:00 | 1.14362 | 1.14691 | 1.14189 | 1.14499 | +13.7 | +0.12% |
| Mar 13, 2025 00:00 | 1.14319 | 1.14643 | 1.14008 | 1.14362 | +4.3 | +0.04% |
| Mar 12, 2025 00:00 | 1.14341 | 1.14635 | 1.1395 | 1.14316 | -2.5 | -0.02% |
| Mar 11, 2025 00:00 | 1.13304 | 1.14396 | 1.13009 | 1.14342 | +103.8 | +0.91% |
| Mar 10, 2025 00:00 | 1.1345 | 1.13771 | 1.13046 | 1.13306 | -14.4 | -0.13% |
| Mar 09, 2025 00:00 | 1.13527 | 1.1369 | 1.13408 | 1.13452 | -7.5 | -0.07% |
| Mar 07, 2025 00:00 | 1.13807 | 1.1382 | 1.13186 | 1.13694 | -11.3 | -0.10% |
| Mar 06, 2025 00:00 | 1.14798 | 1.15027 | 1.13649 | 1.13811 | -98.7 | -0.87% |
| Mar 05, 2025 00:00 | 1.13507 | 1.14982 | 1.13507 | 1.14863 | +135.6 | +1.18% |
| Mar 04, 2025 00:00 | 1.1391 | 1.1393 | 1.12984 | 1.13867 | -4.3 | -0.04% |
| Mar 03, 2025 00:00 | 1.13628 | 1.14307 | 1.13427 | 1.1391 | +28.2 | +0.25% |
| Feb 28, 2025 00:00 | 1.13232 | 1.13859 | 1.13093 | 1.13559 | +32.7 | +0.29% |
| Feb 27, 2025 00:00 | 1.13232 | 1.13912 | 1.13178 | 1.13352 | +12.0 | +0.11% |
| Feb 26, 2025 00:00 | 1.12931 | 1.13556 | 1.12896 | 1.13401 | +47.0 | +0.41% |
| Feb 25, 2025 00:00 | 1.13101 | 1.13378 | 1.1285 | 1.13086 | -1.5 | -0.01% |
| Feb 24, 2025 00:00 | 1.13645 | 1.1374 | 1.13092 | 1.13225 | -42.0 | -0.37% |
| Feb 23, 2025 00:00 | 1.13207 | 1.13672 | 1.13193 | 1.13646 | +43.9 | +0.39% |
| Feb 21, 2025 00:00 | 1.1362 | 1.13952 | 1.13285 | 1.13407 | -21.3 | -0.19% |
| Feb 20, 2025 00:00 | 1.13829 | 1.13904 | 1.13614 | 1.13797 | -3.2 | -0.03% |
| Feb 19, 2025 00:00 | 1.14075 | 1.14227 | 1.13556 | 1.13826 | -24.9 | -0.22% |
| Feb 18, 2025 00:00 | 1.13495 | 1.14207 | 1.1345 | 1.14075 | +58.0 | +0.51% |
| Feb 17, 2025 00:00 | 1.13244 | 1.13826 | 1.1321 | 1.13684 | +44.0 | +0.39% |
| Feb 16, 2025 00:00 | 1.12933 | 1.13258 | 1.12873 | 1.13247 | +31.4 | +0.28% |
| Feb 14, 2025 00:00 | 1.13495 | 1.13763 | 1.1317 | 1.13224 | -27.1 | -0.24% |
| Feb 13, 2025 00:00 | 1.13463 | 1.14037 | 1.13057 | 1.13491 | +2.8 | +0.02% |
| Feb 12, 2025 00:00 | 1.13693 | 1.13808 | 1.13214 | 1.1373 | +3.7 | +0.03% |
| Feb 11, 2025 00:00 | 1.12488 | 1.137 | 1.12438 | 1.13691 | +120.3 | +1.06% |
| Feb 10, 2025 00:00 | 1.12548 | 1.13083 | 1.12488 | 1.12651 | +10.3 | +0.09% |
| Feb 09, 2025 00:00 | 1.12548 | 1.12881 | 1.12519 | 1.12859 | +31.1 | +0.28% |
| Feb 07, 2025 00:00 | 1.12375 | 1.13139 | 1.12345 | 1.12828 | +45.3 | +0.40% |
| Feb 06, 2025 00:00 | 1.12698 | 1.12778 | 1.11901 | 1.12551 | -14.7 | -0.13% |
| Feb 05, 2025 00:00 | 1.1278 | 1.1313 | 1.12622 | 1.12741 | -3.9 | -0.03% |
| Feb 04, 2025 00:00 | 1.1317 | 1.13361 | 1.12747 | 1.12957 | -21.3 | -0.19% |
| Feb 03, 2025 00:00 | 1.12474 | 1.13378 | 1.12282 | 1.1334 | +86.6 | +0.76% |
| Feb 02, 2025 00:00 | 1.12426 | 1.12652 | 1.12409 | 1.1247 | +4.4 | +0.04% |
| Jan 31, 2025 00:00 | 1.1276 | 1.13181 | 1.12713 | 1.12888 | +12.8 | +0.11% |
| Jan 30, 2025 00:00 | 1.12885 | 1.13212 | 1.12713 | 1.1299 | +10.5 | +0.09% |
| Jan 29, 2025 00:00 | 1.1249 | 1.13001 | 1.12413 | 1.12883 | +39.3 | +0.35% |
| Jan 28, 2025 00:00 | 1.12612 | 1.12853 | 1.1237 | 1.12486 | -12.6 | -0.11% |
| Jan 27, 2025 00:00 | 1.12728 | 1.13019 | 1.1209 | 1.1261 | -11.8 | -0.10% |
| Jan 26, 2025 00:00 | 1.12724 | 1.13017 | 1.12724 | 1.12973 | +24.9 | +0.22% |
| Jan 24, 2025 00:00 | 1.12108 | 1.13132 | 1.12037 | 1.13112 | +100.4 | +0.89% |
| Jan 23, 2025 00:00 | 1.11439 | 1.12142 | 1.11436 | 1.12108 | +66.9 | +0.60% |
| Jan 22, 2025 00:00 | 1.11741 | 1.11959 | 1.11436 | 1.11607 | -13.4 | -0.12% |
| Jan 21, 2025 00:00 | 1.11739 | 1.11927 | 1.11337 | 1.11866 | +12.7 | +0.11% |
| Jan 20, 2025 00:00 | 1.11073 | 1.11858 | 1.11042 | 1.11739 | +66.6 | +0.60% |
| Jan 19, 2025 00:00 | 1.11074 | 1.11336 | 1.11074 | 1.11333 | +25.9 | +0.23% |
| Jan 17, 2025 00:00 | 1.11469 | 1.11501 | 1.1011 | 1.113 | -16.9 | -0.15% |
| Jan 16, 2025 00:00 | 1.11558 | 1.11713 | 1.11082 | 1.1144 | -11.8 | -0.11% |
| Jan 15, 2025 00:00 | 1.11424 | 1.11948 | 1.10959 | 1.11666 | +24.2 | +0.22% |
| Jan 14, 2025 00:00 | 1.1203 | 1.1203 | 1.11271 | 1.11421 | -60.9 | -0.55% |
| Jan 13, 2025 00:00 | 1.11899 | 1.12117 | 1.10925 | 1.1203 | +13.1 | +0.12% |
| Jan 12, 2025 00:00 | 1.1169 | 1.11925 | 1.11656 | 1.11905 | +21.5 | +0.19% |
| Jan 10, 2025 00:00 | 1.12163 | 1.12582 | 1.11896 | 1.11924 | -23.9 | -0.21% |
| Jan 09, 2025 00:00 | 1.12586 | 1.12607 | 1.11742 | 1.12171 | -41.5 | -0.37% |
| Jan 08, 2025 00:00 | 1.13477 | 1.13598 | 1.12277 | 1.12586 | -89.1 | -0.79% |
| Jan 07, 2025 00:00 | 1.13208 | 1.13788 | 1.13207 | 1.13476 | +26.8 | +0.24% |
| Jan 06, 2025 00:00 | 1.12985 | 1.13322 | 1.12922 | 1.13206 | +22.1 | +0.20% |
| Jan 05, 2025 00:00 | 1.12848 | 1.13032 | 1.12722 | 1.12983 | +13.5 | +0.12% |
| Jan 03, 2025 00:00 | 1.12904 | 1.13088 | 1.12654 | 1.12949 | +4.5 | +0.04% |
| Jan 02, 2025 00:00 | 1.13637 | 1.13652 | 1.12578 | 1.12908 | -72.9 | -0.65% |
| Jan 01, 2025 00:00 | 1.13339 | 1.13652 | 1.13234 | 1.13637 | +29.8 | +0.26% |
| Dec 31, 2024 00:00 | 1.13348 | 1.13655 | 1.13252 | 1.13553 | +20.5 | +0.18% |
| Dec 30, 2024 00:00 | 1.13434 | 1.13794 | 1.13223 | 1.13343 | -9.1 | -0.08% |
| Dec 29, 2024 00:00 | 1.13246 | 1.1348 | 1.13166 | 1.13429 | +18.3 | +0.16% |
| Dec 27, 2024 00:00 | 1.12624 | 1.1351 | 1.12544 | 1.13503 | +87.9 | +0.77% |
GBPCHF Análise
GBPCHF Moeda - Gráfico de moeda em tempo real GBPCHF e desempenho.
GBPCHF Volatilidade - GBPCHF análise de volatilidade da moeda em tempo real.
GBPCHF Correlação - GBPCHF análise de correlação de moeda em tempo real.
GBPCHF Indicadores - GBPCHF indicadores de tempo real.
GBPCHF Padrões - GBPCHF padrões de preços em tempo real.
