Historial de Dados
1.13318
-0.42% -47.4 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 1.13792 | 1.13952 | 1.13286 | 1.13318 | -47.4 | -0.42% |
| 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 | 1.12932 | 1.13825 | 1.12876 | 1.13715 | +78.3 | +0.69% |
| 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% |
| Dec 26, 2024 00:00 | 1.12813 | 1.1291 | 1.12409 | 1.12625 | -18.8 | -0.17% |
| Dec 25, 2024 00:00 | 1.1297 | 1.1302 | 1.12575 | 1.12816 | -15.4 | -0.14% |
| Dec 24, 2024 00:00 | 1.12433 | 1.1314 | 1.12433 | 1.12825 | +39.2 | +0.35% |
| Dec 23, 2024 00:00 | 1.12263 | 1.12715 | 1.12251 | 1.1261 | +34.7 | +0.31% |
| Dec 22, 2024 00:00 | 1.11948 | 1.12271 | 1.11927 | 1.1226 | +31.2 | +0.28% |
| 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% |
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.
