Historial de Dados
385.459
+0.65% +251.5 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 382.944 | 387.164 | 382.688 | 385.459 | +251.5 | +0.65% |
| Feb 20, 2025 00:00 | 386.177 | 386.463 | 382.519 | 382.907 | -327.0 | -0.85% |
| Feb 19, 2025 00:00 | 383.815 | 387.313 | 382.865 | 386.177 | +236.2 | +0.61% |
| Feb 18, 2025 00:00 | 382.432 | 384.4 | 382.431 | 383.811 | +137.9 | +0.36% |
| Feb 17, 2025 00:00 | 382.838 | 384.877 | 382.241 | 382.839 | +0.1 | +0.00% |
| Feb 16, 2025 00:00 | 382.838 | 383.384 | 382.704 | 382.914 | +7.6 | +0.02% |
| Feb 14, 2025 00:00 | 383.84 | 385.516 | 381.504 | 383.195 | -64.5 | -0.17% |
| Feb 13, 2025 00:00 | 386.75 | 387.769 | 383.43 | 383.843 | -290.7 | -0.76% |
| Feb 12, 2025 00:00 | 388.74 | 390.86 | 384.55 | 386.924 | -181.6 | -0.47% |
| Feb 11, 2025 00:00 | 392.191 | 393.206 | 388.223 | 388.774 | -341.7 | -0.88% |
| Feb 10, 2025 00:00 | 393.617 | 394.053 | 390.545 | 392.848 | -76.9 | -0.20% |
| Feb 09, 2025 00:00 | 393.617 | 394.053 | 392.522 | 393.112 | -50.5 | -0.13% |
| Feb 07, 2025 00:00 | 389.583 | 393.49 | 388.49 | 392.167 | +258.4 | +0.66% |
| Feb 06, 2025 00:00 | 390.192 | 393.387 | 389.161 | 389.632 | -56.0 | -0.14% |
| Feb 05, 2025 00:00 | 391.701 | 393.007 | 388.657 | 390.408 | -129.3 | -0.33% |
| Feb 04, 2025 00:00 | 394.501 | 397.617 | 391.631 | 392.745 | -175.6 | -0.45% |
| Feb 03, 2025 00:00 | 399.124 | 400.526 | 394.261 | 395.408 | -371.6 | -0.94% |
| Feb 02, 2025 00:00 | 398.153 | 399.618 | 398.085 | 399.12 | +96.7 | +0.24% |
| Jan 31, 2025 00:00 | 391.658 | 394.307 | 390.344 | 393.524 | +186.6 | +0.47% |
| Jan 30, 2025 00:00 | 391.705 | 392.308 | 388.685 | 391.65 | -5.5 | -0.01% |
| Jan 29, 2025 00:00 | 390.731 | 393.087 | 389.753 | 391.704 | +97.3 | +0.25% |
| Jan 28, 2025 00:00 | 391.502 | 392.458 | 390.082 | 390.716 | -78.6 | -0.20% |
| Jan 27, 2025 00:00 | 389.088 | 391.737 | 387.916 | 391.502 | +241.4 | +0.62% |
| Jan 26, 2025 00:00 | 389.088 | 389.263 | 388.473 | 389.203 | +11.5 | +0.03% |
| Jan 24, 2025 00:00 | 393.429 | 393.723 | 387.341 | 388.159 | -527.0 | -1.36% |
| Jan 23, 2025 00:00 | 393.887 | 395.63 | 392.52 | 393.431 | -45.6 | -0.12% |
| Jan 22, 2025 00:00 | 394.047 | 396.398 | 392.569 | 394.386 | +33.9 | +0.09% |
| Jan 21, 2025 00:00 | 394.328 | 398.163 | 393.484 | 395.451 | +112.3 | +0.28% |
| Jan 20, 2025 00:00 | 401.193 | 402.111 | 393.377 | 394.288 | -690.5 | -1.75% |
| Jan 19, 2025 00:00 | 400.403 | 401.696 | 399.595 | 401.088 | +68.5 | +0.17% |
| Jan 17, 2025 00:00 | 399.994 | 402.714 | 397.968 | 401.89 | +189.6 | +0.47% |
| Jan 16, 2025 00:00 | 399.319 | 402.047 | 399.038 | 400.418 | +109.9 | +0.27% |
| Jan 15, 2025 00:00 | 399.723 | 400.665 | 396.0 | 399.383 | -34.0 | -0.09% |
| Jan 14, 2025 00:00 | 401.815 | 403.039 | 399.133 | 399.735 | -208.0 | -0.52% |
| Jan 13, 2025 00:00 | 402.59 | 406.54 | 400.929 | 401.81 | -78.0 | -0.19% |
| Jan 12, 2025 00:00 | 402.502 | 402.604 | 402.035 | 402.596 | +9.4 | +0.02% |
| Jan 10, 2025 00:00 | 401.776 | 404.996 | 400.071 | 403.189 | +141.3 | +0.35% |
| Jan 09, 2025 00:00 | 401.34 | 402.892 | 400.611 | 401.777 | +43.7 | +0.11% |
| Jan 08, 2025 00:00 | 401.345 | 404.724 | 400.55 | 401.342 | -0.3 | +0.00% |
| Jan 07, 2025 00:00 | 400.899 | 401.761 | 397.667 | 401.354 | +45.5 | +0.11% |
| Jan 06, 2025 00:00 | 402.34 | 403.168 | 396.494 | 400.902 | -143.8 | -0.36% |
| Jan 05, 2025 00:00 | 402.448 | 402.699 | 402.22 | 402.339 | -10.9 | -0.03% |
| Jan 03, 2025 00:00 | 402.51 | 404.961 | 400.635 | 402.856 | +34.6 | +0.09% |
| Jan 02, 2025 00:00 | 397.325 | 404.577 | 396.107 | 402.545 | +522.0 | +1.30% |
| Jan 01, 2025 00:00 | 396.997 | 397.465 | 396.719 | 397.295 | +29.8 | +0.08% |
| Dec 31, 2024 00:00 | 395.185 | 397.594 | 393.117 | 397.133 | +194.8 | +0.49% |
| Dec 30, 2024 00:00 | 394.255 | 396.52 | 393.197 | 395.19 | +93.5 | +0.24% |
| Dec 29, 2024 00:00 | 394.228 | 395.009 | 393.982 | 394.172 | -5.6 | -0.01% |
| Dec 27, 2024 00:00 | 393.722 | 395.102 | 393.135 | 393.812 | +9.0 | +0.02% |
| Dec 26, 2024 00:00 | 395.805 | 396.34 | 393.402 | 393.724 | -208.1 | -0.53% |
| Dec 25, 2024 00:00 | 394.019 | 399.604 | 393.379 | 395.878 | +185.9 | +0.47% |
| Dec 24, 2024 00:00 | 395.039 | 397.355 | 394.089 | 394.639 | -40.0 | -0.10% |
| Dec 23, 2024 00:00 | 396.722 | 399.258 | 394.839 | 396.0 | -72.2 | -0.18% |
| Dec 22, 2024 00:00 | 396.88 | 396.946 | 395.995 | 396.724 | -15.6 | -0.04% |
| 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% |
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.
