Historial de Dados
396.413
-0.84% -334.8 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 399.761 | 400.811 | 395.218 | 396.413 | -334.8 | -0.84% |
| Dec 19, 2024 00:00 | 399.049 | 400.597 | 396.462 | 399.755 | +70.6 | +0.18% |
| Dec 18, 2024 00:00 | 390.145 | 399.663 | 389.133 | 399.041 | +889.6 | +2.23% |
| Dec 17, 2024 00:00 | 388.605 | 390.602 | 387.846 | 390.149 | +154.4 | +0.40% |
| Dec 16, 2024 00:00 | 389.359 | 392.045 | 387.785 | 388.516 | -84.3 | -0.22% |
| Dec 15, 2024 00:00 | 389.789 | 390.404 | 389.197 | 389.352 | -43.7 | -0.11% |
| Dec 13, 2024 00:00 | 390.933 | 392.051 | 387.822 | 389.273 | -166.0 | -0.43% |
| Dec 12, 2024 00:00 | 389.86 | 391.417 | 388.477 | 390.934 | +107.4 | +0.27% |
| Dec 11, 2024 00:00 | 390.596 | 390.631 | 389.836 | 390.01 | -58.6 | -0.15% |
| Dec 10, 2024 00:00 | 390.295 | 391.051 | 388.899 | 389.273 | -102.2 | -0.26% |
| Dec 09, 2024 00:00 | 391.653 | 393.001 | 388.206 | 390.298 | -135.5 | -0.35% |
| Dec 08, 2024 00:00 | 391.605 | 391.924 | 390.907 | 391.663 | +5.8 | +0.01% |
| Dec 05, 2024 00:00 | 393.172 | 393.673 | 388.444 | 389.975 | -319.7 | -0.82% |
| Dec 04, 2024 00:00 | 394.409 | 395.577 | 392.06 | 393.182 | -122.7 | -0.31% |
| Dec 03, 2024 00:00 | 392.875 | 395.21 | 392.521 | 394.409 | +153.4 | +0.39% |
| Dec 02, 2024 00:00 | 391.529 | 396.631 | 391.439 | 394.744 | +321.5 | +0.81% |
| Dec 01, 2024 00:00 | 389.777 | 392.143 | 389.672 | 391.509 | +173.2 | +0.44% |
| Nov 28, 2024 00:00 | 390.466 | 393.795 | 390.062 | 390.727 | +26.1 | +0.07% |
| Nov 27, 2024 00:00 | 391.35 | 392.095 | 388.685 | 390.473 | -87.7 | -0.22% |
| Nov 26, 2024 00:00 | 392.26 | 392.46 | 390.617 | 391.354 | -90.6 | -0.23% |
| Nov 25, 2024 00:00 | 393.324 | 394.623 | 388.722 | 392.145 | -117.9 | -0.30% |
| Nov 24, 2024 00:00 | 391.812 | 392.908 | 391.723 | 392.444 | +63.2 | +0.16% |
| Nov 21, 2024 00:00 | 388.493 | 393.044 | 388.035 | 392.467 | +397.4 | +1.01% |
| Nov 20, 2024 00:00 | 384.761 | 389.902 | 383.939 | 388.493 | +373.2 | +0.96% |
| Nov 19, 2024 00:00 | 383.029 | 387.213 | 382.872 | 384.764 | +173.5 | +0.45% |
| Nov 18, 2024 00:00 | 386.777 | 388.434 | 382.392 | 383.027 | -375.0 | -0.98% |
| Nov 17, 2024 00:00 | 386.85 | 387.38 | 386.177 | 386.779 | -7.1 | -0.02% |
| Nov 14, 2024 00:00 | 385.814 | 388.947 | 383.528 | 385.982 | +16.8 | +0.04% |
| Nov 13, 2024 00:00 | 386.815 | 387.836 | 382.665 | 385.816 | -99.9 | -0.26% |
| Nov 12, 2024 00:00 | 384.444 | 387.832 | 384.011 | 386.792 | +234.8 | +0.61% |
| Nov 11, 2024 00:00 | 383.042 | 386.375 | 383.042 | 384.441 | +139.9 | +0.36% |
| Nov 10, 2024 00:00 | 378.556 | 379.478 | 378.164 | 379.005 | +44.9 | +0.12% |
| Nov 08, 2024 00:00 | 374.604 | 380.749 | 374.113 | 379.6 | +499.6 | +1.32% |
| Nov 07, 2024 00:00 | 381.807 | 382.555 | 372.83 | 374.574 | -723.3 | -1.93% |
| Nov 06, 2024 00:00 | 376.901 | 384.81 | 375.965 | 381.362 | +446.1 | +1.17% |
| Nov 05, 2024 00:00 | 375.057 | 376.325 | 371.457 | 373.043 | -201.4 | -0.54% |
| Nov 04, 2024 00:00 | 374.741 | 375.46 | 373.16 | 375.016 | +27.5 | +0.07% |
| Nov 03, 2024 00:00 | 373.61 | 375.019 | 373.32 | 374.494 | +88.4 | +0.24% |
| Nov 01, 2024 00:00 | 375.15 | 377.063 | 373.82 | 376.63 | +148.0 | +0.39% |
| Oct 31, 2024 00:00 | 375.407 | 377.25 | 373.34 | 375.097 | -31.0 | -0.08% |
| Oct 30, 2024 00:00 | 374.296 | 377.911 | 372.029 | 375.347 | +105.1 | +0.28% |
| Oct 29, 2024 00:00 | 373.336 | 376.26 | 373.125 | 374.336 | +100.0 | +0.27% |
| Oct 28, 2024 00:00 | 373.444 | 374.686 | 372.777 | 373.344 | -10.0 | -0.03% |
| Oct 27, 2024 00:00 | 372.869 | 374.001 | 372.793 | 373.922 | +105.3 | +0.28% |
| Oct 25, 2024 00:00 | 372.235 | 374.654 | 371.962 | 374.27 | +203.5 | +0.54% |
| Oct 24, 2024 00:00 | 373.789 | 374.269 | 371.185 | 372.35 | -143.9 | -0.39% |
| Oct 23, 2024 00:00 | 370.608 | 374.46 | 369.946 | 373.76 | +315.2 | +0.84% |
| Oct 22, 2024 00:00 | 370.99 | 371.14 | 369.29 | 370.526 | -46.4 | -0.13% |
| Oct 21, 2024 00:00 | 368.301 | 371.276 | 367.905 | 371.016 | +271.5 | +0.73% |
| Oct 20, 2024 00:00 | 368.398 | 368.464 | 367.666 | 368.297 | -10.1 | -0.03% |
| Oct 18, 2024 00:00 | 369.501 | 369.7 | 367.004 | 367.98 | -152.1 | -0.41% |
| Oct 17, 2024 00:00 | 369.337 | 370.76 | 367.552 | 369.26 | -7.7 | -0.02% |
| Oct 16, 2024 00:00 | 367.52 | 369.876 | 365.89 | 369.41 | +189.0 | +0.51% |
| Oct 15, 2024 00:00 | 367.27 | 368.284 | 366.316 | 367.532 | +26.2 | +0.07% |
| Oct 14, 2024 00:00 | 367.488 | 368.017 | 365.67 | 367.255 | -23.3 | -0.06% |
| Oct 13, 2024 00:00 | 367.044 | 367.437 | 367.044 | 367.404 | +36.0 | +0.10% |
| Oct 11, 2024 00:00 | 366.634 | 367.39 | 365.64 | 366.74 | +10.6 | +0.03% |
| Oct 10, 2024 00:00 | 364.509 | 367.993 | 364.261 | 366.953 | +244.4 | +0.67% |
| Oct 09, 2024 00:00 | 363.675 | 364.983 | 363.184 | 364.508 | +83.3 | +0.23% |
| Oct 08, 2024 00:00 | 365.998 | 366.37 | 362.95 | 363.689 | -230.9 | -0.63% |
| Oct 07, 2024 00:00 | 365.77 | 367.003 | 365.1 | 365.963 | +19.3 | +0.05% |
| Oct 06, 2024 00:00 | 365.053 | 365.72 | 364.921 | 365.61 | +55.7 | +0.15% |
| Oct 04, 2024 00:00 | 363.749 | 366.94 | 363.206 | 365.52 | +177.1 | +0.48% |
| Oct 03, 2024 00:00 | 362.082 | 364.596 | 361.292 | 363.861 | +177.9 | +0.49% |
| Oct 02, 2024 00:00 | 359.496 | 362.998 | 359.035 | 362.033 | +253.7 | +0.70% |
| Oct 01, 2024 00:00 | 356.377 | 360.315 | 356.132 | 359.559 | +318.2 | +0.88% |
| Sep 30, 2024 00:00 | 355.146 | 357.287 | 354.039 | 356.503 | +135.7 | +0.38% |
| Sep 29, 2024 00:00 | 355.01 | 355.22 | 353.419 | 355.141 | +13.1 | +0.04% |
| Sep 27, 2024 00:00 | 354.082 | 356.683 | 353.71 | 355.3 | +121.8 | +0.34% |
| Sep 26, 2024 00:00 | 354.82 | 356.226 | 353.669 | 354.08 | -74.0 | -0.21% |
| Sep 25, 2024 00:00 | 352.276 | 355.51 | 351.46 | 354.88 | +260.4 | +0.73% |
| Sep 24, 2024 00:00 | 355.219 | 355.523 | 352.276 | 352.387 | -283.2 | -0.80% |
| Sep 23, 2024 00:00 | 352.199 | 355.72 | 351.798 | 355.22 | +302.1 | +0.85% |
| Sep 22, 2024 00:00 | 351.768 | 352.186 | 351.692 | 352.186 | +41.8 | +0.12% |
| Sep 20, 2024 00:00 | 353.121 | 353.46 | 351.35 | 351.92 | -120.1 | -0.34% |
| Sep 19, 2024 00:00 | 354.564 | 356.538 | 352.515 | 353.15 | -141.4 | -0.40% |
| Sep 18, 2024 00:00 | 354.62 | 355.315 | 352.11 | 354.538 | -8.2 | -0.02% |
| Sep 17, 2024 00:00 | 354.207 | 355.03 | 353.311 | 354.529 | +32.2 | +0.09% |
| Sep 16, 2024 00:00 | 356.136 | 356.171 | 353.317 | 354.289 | -184.7 | -0.52% |
| Sep 15, 2024 00:00 | 355.996 | 356.257 | 355.887 | 356.091 | +9.5 | +0.03% |
| Sep 13, 2024 00:00 | 356.758 | 357.112 | 355.49 | 356.053 | -70.5 | -0.20% |
| Sep 12, 2024 00:00 | 359.422 | 360.51 | 356.485 | 356.708 | -271.4 | -0.76% |
| Sep 11, 2024 00:00 | 359.957 | 360.436 | 358.13 | 359.53 | -42.7 | -0.12% |
| Sep 10, 2024 00:00 | 359.296 | 360.71 | 358.91 | 359.927 | +63.1 | +0.18% |
| Sep 09, 2024 00:00 | 355.076 | 359.902 | 354.59 | 359.232 | +415.6 | +1.16% |
| Sep 08, 2024 00:00 | 354.723 | 355.263 | 354.667 | 355.167 | +44.4 | +0.13% |
| Sep 06, 2024 00:00 | 353.7 | 356.792 | 352.572 | 355.03 | +133.0 | +0.37% |
| Sep 05, 2024 00:00 | 354.65 | 355.04 | 352.56 | 353.741 | -90.9 | -0.26% |
| Sep 04, 2024 00:00 | 356.226 | 356.734 | 353.92 | 354.538 | -168.8 | -0.48% |
| Sep 03, 2024 00:00 | 354.448 | 357.478 | 354.2 | 356.12 | +167.2 | +0.47% |
| Sep 02, 2024 00:00 | 355.469 | 355.651 | 354.061 | 354.567 | -90.2 | -0.25% |
| Aug 30, 2024 00:00 | 354.219 | 355.81 | 353.43 | 355.42 | +120.1 | +0.34% |
| Aug 29, 2024 00:00 | 353.527 | 355.466 | 352.53 | 354.233 | +70.6 | +0.20% |
| Aug 28, 2024 00:00 | 351.464 | 354.455 | 351.06 | 353.61 | +214.6 | +0.61% |
| Aug 27, 2024 00:00 | 353.033 | 353.655 | 350.888 | 351.454 | -157.9 | -0.45% |
| Aug 26, 2024 00:00 | 351.348 | 354.341 | 350.899 | 352.998 | +165.0 | +0.47% |
| Aug 23, 2024 00:00 | 353.799 | 354.703 | 350.734 | 351.385 | -241.4 | -0.69% |
| Aug 22, 2024 00:00 | 351.84 | 355.038 | 351.233 | 353.84 | +200.0 | +0.57% |
| Aug 21, 2024 00:00 | 353.301 | 354.442 | 350.756 | 351.74 | -156.1 | -0.44% |
| Aug 20, 2024 00:00 | 355.384 | 356.44 | 352.256 | 353.216 | -216.8 | -0.61% |
USDHUF Análise
USDHUF Moeda - Gráfico de moeda em tempo real USDHUF e desempenho.
USDHUF Volatilidade - USDHUF análise de volatilidade da moeda em tempo real.
USDHUF Correlação - USDHUF análise de correlação de moeda em tempo real.
USDHUF Indicadores - USDHUF indicadores de tempo real.
USDHUF Padrões - USDHUF padrões de preços em tempo real.
