Historial de Dados
1.12303
-0.04% -4.5 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 1.12348 | 1.12525 | 1.11731 | 1.12303 | -4.5 | -0.04% |
| Dec 19, 2024 00:00 | 1.13308 | 1.13587 | 1.12174 | 1.12348 | -96.0 | -0.85% |
| Dec 18, 2024 00:00 | 1.13431 | 1.13706 | 1.13124 | 1.13313 | -11.8 | -0.10% |
| Dec 17, 2024 00:00 | 1.13451 | 1.1395 | 1.13256 | 1.13433 | -1.8 | -0.02% |
| Dec 16, 2024 00:00 | 1.12591 | 1.13507 | 1.12504 | 1.13455 | +86.4 | +0.76% |
| Dec 15, 2024 00:00 | 1.12439 | 1.12666 | 1.12436 | 1.12593 | +15.4 | +0.14% |
| Dec 13, 2024 00:00 | 1.13077 | 1.13103 | 1.12601 | 1.12654 | -42.3 | -0.38% |
| Dec 12, 2024 00:00 | 1.13006 | 1.13108 | 1.1273 | 1.13077 | +7.1 | +0.06% |
| Dec 11, 2024 00:00 | 1.12768 | 1.12779 | 1.12555 | 1.12745 | -2.3 | -0.02% |
| Dec 10, 2024 00:00 | 1.12006 | 1.12813 | 1.1187 | 1.12812 | +80.6 | +0.71% |
| Dec 09, 2024 00:00 | 1.12009 | 1.12374 | 1.11842 | 1.12005 | -0.4 | +0.00% |
| Dec 08, 2024 00:00 | 1.11763 | 1.12039 | 1.11763 | 1.12006 | +24.3 | +0.22% |
| Dec 05, 2024 00:00 | 1.12237 | 1.12637 | 1.11911 | 1.12067 | -17.0 | -0.15% |
| Dec 04, 2024 00:00 | 1.12343 | 1.12566 | 1.12063 | 1.12238 | -10.5 | -0.09% |
| Dec 03, 2024 00:00 | 1.12253 | 1.12357 | 1.11872 | 1.12341 | +8.8 | +0.08% |
| Dec 02, 2024 00:00 | 1.1204 | 1.12625 | 1.11979 | 1.12195 | +15.5 | +0.14% |
| Dec 01, 2024 00:00 | 1.11889 | 1.12148 | 1.11882 | 1.12041 | +15.2 | +0.14% |
| Nov 28, 2024 00:00 | 1.11845 | 1.12071 | 1.11788 | 1.12031 | +18.6 | +0.17% |
| Nov 27, 2024 00:00 | 1.11418 | 1.11856 | 1.11183 | 1.11849 | +43.1 | +0.39% |
| Nov 26, 2024 00:00 | 1.1134 | 1.11466 | 1.11293 | 1.11417 | +7.7 | +0.07% |
| Nov 25, 2024 00:00 | 1.12047 | 1.12081 | 1.11182 | 1.11387 | -66.0 | -0.59% |
| Nov 24, 2024 00:00 | 1.11915 | 1.12187 | 1.11872 | 1.12141 | +22.6 | +0.20% |
| Nov 21, 2024 00:00 | 1.11831 | 1.1184 | 1.11461 | 1.11602 | -22.9 | -0.21% |
| Nov 20, 2024 00:00 | 1.11977 | 1.12394 | 1.11729 | 1.11831 | -14.6 | -0.13% |
| Nov 19, 2024 00:00 | 1.11978 | 1.12069 | 1.11252 | 1.11973 | -0.5 | +0.00% |
| Nov 18, 2024 00:00 | 1.12116 | 1.12241 | 1.11764 | 1.11978 | -13.8 | -0.12% |
| Nov 17, 2024 00:00 | 1.12042 | 1.12131 | 1.11777 | 1.12113 | +7.1 | +0.06% |
| Nov 14, 2024 00:00 | 1.12542 | 1.12834 | 1.12421 | 1.12789 | +24.7 | +0.22% |
| Nov 13, 2024 00:00 | 1.12359 | 1.12643 | 1.12227 | 1.12545 | +18.6 | +0.17% |
| Nov 12, 2024 00:00 | 1.13324 | 1.13385 | 1.12172 | 1.12356 | -96.8 | -0.86% |
| Nov 11, 2024 00:00 | 1.133 | 1.1337 | 1.13065 | 1.13323 | +2.3 | +0.02% |
| Nov 10, 2024 00:00 | 1.12945 | 1.13179 | 1.12944 | 1.13148 | +20.3 | +0.18% |
| Nov 08, 2024 00:00 | 1.13305 | 1.13331 | 1.1275 | 1.1313 | -17.5 | -0.15% |
| Nov 07, 2024 00:00 | 1.12978 | 1.13504 | 1.128 | 1.13301 | +32.3 | +0.29% |
| Nov 06, 2024 00:00 | 1.1262 | 1.13063 | 1.12145 | 1.12813 | +19.3 | +0.17% |
| Nov 05, 2024 00:00 | 1.11905 | 1.1273 | 1.1181 | 1.12467 | +56.2 | +0.50% |
| Nov 04, 2024 00:00 | 1.1237 | 1.1246 | 1.1164 | 1.11943 | -42.7 | -0.38% |
| Nov 03, 2024 00:00 | 1.12436 | 1.12495 | 1.12316 | 1.12378 | -5.8 | -0.05% |
| Nov 01, 2024 00:00 | 1.11368 | 1.12804 | 1.1128 | 1.1236 | +99.2 | +0.88% |
| Oct 31, 2024 00:00 | 1.1223 | 1.12532 | 1.1104 | 1.11359 | -87.1 | -0.78% |
| Oct 30, 2024 00:00 | 1.12844 | 1.12994 | 1.1219 | 1.1227 | -57.4 | -0.51% |
| Oct 29, 2024 00:00 | 1.12165 | 1.13008 | 1.1206 | 1.12838 | +67.3 | +0.60% |
| Oct 28, 2024 00:00 | 1.12541 | 1.12704 | 1.12107 | 1.12187 | -35.4 | -0.32% |
| Oct 27, 2024 00:00 | 1.12457 | 1.12593 | 1.12371 | 1.12529 | +7.2 | +0.06% |
| Oct 25, 2024 00:00 | 1.12311 | 1.12666 | 1.1211 | 1.12301 | -1.0 | -0.01% |
| Oct 24, 2024 00:00 | 1.11917 | 1.12503 | 1.1187 | 1.12326 | +40.9 | +0.36% |
| Oct 23, 2024 00:00 | 1.12351 | 1.12713 | 1.1181 | 1.11935 | -41.6 | -0.37% |
| Oct 22, 2024 00:00 | 1.12356 | 1.12595 | 1.1205 | 1.12351 | -0.5 | +0.00% |
| Oct 21, 2024 00:00 | 1.12902 | 1.12911 | 1.12279 | 1.1237 | -53.2 | -0.47% |
| Oct 20, 2024 00:00 | 1.12676 | 1.12926 | 1.12636 | 1.12896 | +22.0 | +0.19% |
| Oct 18, 2024 00:00 | 1.12698 | 1.13193 | 1.1265 | 1.12802 | +10.4 | +0.09% |
| Oct 17, 2024 00:00 | 1.12413 | 1.12778 | 1.12248 | 1.1272 | +30.7 | +0.27% |
| Oct 16, 2024 00:00 | 1.12662 | 1.12796 | 1.1189 | 1.12417 | -24.5 | -0.22% |
| Oct 15, 2024 00:00 | 1.12691 | 1.12932 | 1.12471 | 1.12699 | +0.8 | +0.01% |
| Oct 14, 2024 00:00 | 1.1194 | 1.12757 | 1.1191 | 1.12685 | +74.5 | +0.66% |
| Oct 13, 2024 00:00 | 1.12008 | 1.12016 | 1.11963 | 1.11991 | -1.7 | -0.02% |
| Oct 11, 2024 00:00 | 1.11898 | 1.122 | 1.1177 | 1.1191 | +1.2 | +0.01% |
| Oct 10, 2024 00:00 | 1.12436 | 1.12577 | 1.11595 | 1.11883 | -55.3 | -0.49% |
| Oct 09, 2024 00:00 | 1.12253 | 1.12555 | 1.11945 | 1.12439 | +18.6 | +0.17% |
| Oct 08, 2024 00:00 | 1.11836 | 1.12452 | 1.1149 | 1.12264 | +42.8 | +0.38% |
| Oct 07, 2024 00:00 | 1.1263 | 1.12697 | 1.1148 | 1.11813 | -81.7 | -0.73% |
| Oct 06, 2024 00:00 | 1.1244 | 1.12768 | 1.1244 | 1.1268 | +24.0 | +0.21% |
| Oct 04, 2024 00:00 | 1.11831 | 1.12752 | 1.1163 | 1.1255 | +71.9 | +0.64% |
| Oct 03, 2024 00:00 | 1.12725 | 1.12833 | 1.11203 | 1.11835 | -89.0 | -0.80% |
| Oct 02, 2024 00:00 | 1.12326 | 1.12951 | 1.12073 | 1.12723 | +39.7 | +0.35% |
| Oct 01, 2024 00:00 | 1.13085 | 1.13387 | 1.12015 | 1.12331 | -75.4 | -0.67% |
| Sep 30, 2024 00:00 | 1.12606 | 1.13278 | 1.12447 | 1.1309 | +48.4 | +0.43% |
| Sep 29, 2024 00:00 | 1.12338 | 1.12612 | 1.12338 | 1.12603 | +26.5 | +0.24% |
| Sep 27, 2024 00:00 | 1.13486 | 1.13629 | 1.12197 | 1.1237 | -111.6 | -0.99% |
| Sep 26, 2024 00:00 | 1.1326 | 1.13697 | 1.12909 | 1.13484 | +22.4 | +0.20% |
| Sep 25, 2024 00:00 | 1.12985 | 1.13697 | 1.1274 | 1.13262 | +27.7 | +0.24% |
| Sep 24, 2024 00:00 | 1.13106 | 1.13545 | 1.12963 | 1.12993 | -11.3 | -0.10% |
| Sep 23, 2024 00:00 | 1.13297 | 1.13428 | 1.12758 | 1.13106 | -19.1 | -0.17% |
| Sep 22, 2024 00:00 | 1.1303 | 1.13299 | 1.12971 | 1.13292 | +26.2 | +0.23% |
| Sep 20, 2024 00:00 | 1.12593 | 1.13348 | 1.1237 | 1.1324 | +64.7 | +0.57% |
| Sep 19, 2024 00:00 | 1.11861 | 1.12763 | 1.1182 | 1.12583 | +72.2 | +0.64% |
| Sep 18, 2024 00:00 | 1.11437 | 1.11892 | 1.1116 | 1.11853 | +41.6 | +0.37% |
| Sep 17, 2024 00:00 | 1.11573 | 1.11837 | 1.11258 | 1.11439 | -13.4 | -0.12% |
| Sep 16, 2024 00:00 | 1.11397 | 1.11711 | 1.11168 | 1.11578 | +18.1 | +0.16% |
| Sep 15, 2024 00:00 | 1.11152 | 1.11444 | 1.11031 | 1.11401 | +24.9 | +0.22% |
| Sep 13, 2024 00:00 | 1.11601 | 1.11737 | 1.1094 | 1.1142 | -18.1 | -0.16% |
| Sep 12, 2024 00:00 | 1.1114 | 1.1183 | 1.11 | 1.11606 | +46.6 | +0.42% |
| Sep 11, 2024 00:00 | 1.107 | 1.1125 | 1.1021 | 1.11167 | +46.7 | +0.42% |
| Sep 10, 2024 00:00 | 1.11028 | 1.1122 | 1.1041 | 1.10734 | -29.4 | -0.27% |
| Sep 09, 2024 00:00 | 1.10823 | 1.1118 | 1.10695 | 1.11021 | +19.8 | +0.18% |
| Sep 08, 2024 00:00 | 1.10593 | 1.10877 | 1.10501 | 1.10835 | +24.2 | +0.22% |
| Sep 06, 2024 00:00 | 1.1117 | 1.11593 | 1.1052 | 1.10661 | -50.9 | -0.46% |
| Sep 05, 2024 00:00 | 1.112 | 1.11721 | 1.11025 | 1.11182 | -1.8 | -0.02% |
| Sep 04, 2024 00:00 | 1.11439 | 1.11774 | 1.07035 | 1.11176 | -26.3 | -0.24% |
| Sep 03, 2024 00:00 | 1.11871 | 1.12091 | 1.1115 | 1.11451 | -42.0 | -0.38% |
| Sep 02, 2024 00:00 | 1.11698 | 1.12162 | 1.11421 | 1.11876 | +17.8 | +0.16% |
| Aug 30, 2024 00:00 | 1.11496 | 1.11979 | 1.1141 | 1.1155 | +5.4 | +0.05% |
| Aug 29, 2024 00:00 | 1.11057 | 1.11763 | 1.10912 | 1.11494 | +43.7 | +0.39% |
| Aug 28, 2024 00:00 | 1.11562 | 1.11733 | 1.1085 | 1.11056 | -50.6 | -0.46% |
| Aug 27, 2024 00:00 | 1.11741 | 1.12118 | 1.1144 | 1.11559 | -18.2 | -0.16% |
| Aug 26, 2024 00:00 | 1.11948 | 1.11974 | 1.11486 | 1.11742 | -20.6 | -0.18% |
| Aug 23, 2024 00:00 | 1.1153 | 1.12237 | 1.1139 | 1.12035 | +50.5 | +0.45% |
| Aug 22, 2024 00:00 | 1.11412 | 1.11781 | 1.10937 | 1.11548 | +13.6 | +0.12% |
| Aug 21, 2024 00:00 | 1.11253 | 1.11642 | 1.1089 | 1.11426 | +17.3 | +0.16% |
| Aug 20, 2024 00:00 | 1.12016 | 1.12044 | 1.1103 | 1.11254 | -76.2 | -0.68% |
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.
