Cotações Históricas EURDZD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 144,92599 | 0,18 | 0,13% | 144,701 | 145,183 | 144,35 | 0 |
08 Mai 2024 | 144,743 | 0,08 | 0,05% | 144,709 | 144,841 | 144,302 | 0 |
07 Mai 2024 | 144,667 | 0,10 | 0,07% | 144,579 | 145,186 | 144,473 | 0 |
06 Mai 2024 | 144,566 | -0,27 | -0,19% | 144,3458 | 145,11699 | 144,3458 | 0 |
05 Mai 2024 | 144,836 | 0,00 | 0,00% | 144,3458 | 144,836 | 144,3458 | 0 |
04 Mai 2024 | 144,836 | 0,00 | 0,00% | 144,3458 | 144,836 | 144,836 | 0 |
03 Mai 2024 | 144,836 | 0,65 | 0,45% | 144,261 | 145,173 | 144,223 | 0 |
02 Mai 2024 | 144,187 | 0,54 | 0,38% | 143,645 | 144,564 | 143,65 | 0 |
01 Mai 2024 | 143,645 | -0,02 | -0,02% | 144,0868 | 143,66999 | 143,645 | 0 |
30 Abr 2024 | 143,66999 | -0,37 | -0,26% | 143,995 | 144,475 | 143,50399 | 0 |
29 Abr 2024 | 144,041 | 0,45 | 0,31% | 144,3083 | 144,21 | 143,589 | 0 |
27 Abr 2024 | 143,589 | 0,00 | 0,00% | 143,589 | 143,589 | 143,589 | 0 |
26 Abr 2024 | 143,589 | 0,00 | 0,00% | 143,589 | 143,589 | 143,589 | 0 |
26 Abr 2024 | 143,589 | -0,93 | -0,64% | 144,473 | 144,607 | 143,526 | 0 |
25 Abr 2024 | 144,52099 | 0,51 | 0,36% | 144,077 | 144,618 | 143,482 | 0 |
24 Abr 2024 | 144,00899 | 0,38 | 0,27% | 143,91 | 144,113 | 143,53 | 0 |
23 Abr 2024 | 143,624 | 0,23 | 0,16% | 143,392 | 144,18 | 143,19 | 0 |
22 Abr 2024 | 143,389 | 0,03 | 0,02% | 143,3573 | 143,69 | 143,046 | 0 |
21 Abr 2024 | 143,3573 | 0,00 | 0,00% | 143,3573 | 143,3573 | 143,3573 | 0 |
20 Abr 2024 | 143,3573 | -0,07 | -0,05% | 143,3573 | 143,43199 | 143,3573 | 0 |
19 Abr 2024 | 143,43199 | 0,32 | 0,22% | 143,4632 | 143,572 | 143,22 | 0 |
18 Abr 2024 | 143,11 | -0,69 | -0,48% | 143,755 | 144,054 | 143,085 | 0 |
17 Abr 2024 | 143,797 | 0,59 | 0,41% | 143,162 | 143,87899 | 143,067 | 0 |
16 Abr 2024 | 143,207 | -0,06 | -0,04% | 143,233 | 143,505 | 142,982 | 0 |
15 Abr 2024 | 143,26499 | -0,29 | -0,20% | 143,55449 | 143,562 | 143,19999 | 0 |
14 Abr 2024 | 143,55449 | 0,25 | 0,18% | 143,55449 | 143,55449 | 143,55449 | 0 |
13 Abr 2024 | 143,303 | 0,00 | 0,00% | 143,303 | 143,303 | 143,303 | 0 |
12 Abr 2024 | 143,303 | -1,32 | -0,91% | 144,362 | 144,431 | 142,953 | 0 |
11 Abr 2024 | 144,624 | -0,01 | -0,01% | 144,614 | 144,891 | 144,06299 | 0 |
10 Abr 2024 | 144,63399 | -1,52 | -1,04% | 146,138 | 146,2834 | 144,298 | 0 |
09 Abr 2024 | 146,156 | 0,04 | 0,03% | 145,99 | 146,388 | 145,827 | 0 |
08 Abr 2024 | 146,115 | 0,13 | 0,09% | 145,98929 | 146,147 | 145,61099 | 0 |
07 Abr 2024 | 145,98929 | 0,00 | 0,00% | 145,98929 | 145,98929 | 145,98929 | 0 |
06 Abr 2024 | 145,98929 | 0,00 | 0,00% | 145,98929 | 145,98929 | 145,98929 | 0 |
05 Abr 2024 | 145,98929 | 0,11 | 0,08% | 145,58099 | 146,125 | 145,418 | 0 |
04 Abr 2024 | 145,877 | -0,12 | -0,08% | 145,99199 | 146,326 | 145,561 | 0 |
03 Abr 2024 | 145,999 | 1,06 | 0,73% | 145,018 | 145,999 | 144,911 | 0 |
02 Abr 2024 | 144,935 | -0,40 | -0,27% | 145,333 | 145,333 | 144,482 | 0 |
01 Abr 2024 | 145,333 | 0,00 | 0,00% | 145,55789 | 145,333 | 145,333 | 0 |
31 Mar 2024 | 145,333 | 0,00 | 0,00% | 145,55789 | 145,333 | 145,333 | 0 |
30 Mar 2024 | 145,333 | -0,22 | -0,15% | 145,55789 | 145,55789 | 145,333 | 0 |
29 Mar 2024 | 145,55789 | 0,22 | 0,15% | 145,55789 | 145,55789 | 145,333 | 0 |
28 Mar 2024 | 145,333 | -0,35 | -0,24% | 145,63999 | 146,008 | 145,297 | 0 |
27 Mar 2024 | 145,68 | -0,21 | -0,15% | 145,809 | 146,064 | 145,68 | 0 |
26 Mar 2024 | 145,892 | -0,22 | -0,15% | 145,959 | 146,211 | 145,77099 | 0 |
25 Mar 2024 | 146,115 | 0,34 | 0,23% | 145,7797 | 146,126 | 145,598 | 0 |
24 Mar 2024 | 145,7797 | 0,13 | 0,09% | 145,7797 | 145,7797 | 145,7797 | 0 |
23 Mar 2024 | 145,651 | 0,00 | 0,00% | 145,651 | 145,651 | 145,651 | 0 |
22 Mar 2024 | 145,651 | -0,60 | -0,41% | 146,279 | 146,055 | 145,555 | 0 |
21 Mar 2024 | 146,25399 | -0,43 | -0,29% | 147,25 | 147,244 | 146,071 | 0 |
20 Mar 2024 | 146,68 | 0,18 | 0,13% | 146,439 | 147,15799 | 145,803 | 0 |
19 Mar 2024 | 146,496 | 0,37 | 0,25% | 146,141 | 146,505 | 145,84899 | 0 |
18 Mar 2024 | 146,12899 | -0,28 | -0,19% | 146,4102 | 146,791 | 146,061 | 0 |
17 Mar 2024 | 146,4102 | 0,00 | 0,00% | 146,4102 | 146,4102 | 146,4102 | 0 |
16 Mar 2024 | 146,4102 | 0,07 | 0,05% | 146,4102 | 146,4102 | 146,344 | 0 |
15 Mar 2024 | 146,344 | 0,10 | 0,07% | 146,44399 | 146,729 | 146,112 | 0 |
14 Mar 2024 | 146,239 | -0,89 | -0,61% | 147,121 | 147,031 | 146,239 | 0 |
13 Mar 2024 | 147,13399 | 0,32 | 0,22% | 147,00899 | 147,269 | 146,764 | 0 |
12 Mar 2024 | 146,817 | -0,02 | -0,02% | 146,877 | 147,237 | 146,667 | 0 |
11 Mar 2024 | 146,84 | -0,31 | -0,21% | 147,12899 | 147,25569 | 146,495 | 0 |
10 Mar 2024 | 147,147 | 0,00 | 0,00% | 147,147 | 147,147 | 147,147 | 0 |
09 Mar 2024 | 147,147 | 0,00 | 0,00% | 147,147 | 147,147 | 147,147 | 0 |
08 Mar 2024 | 147,147 | -0,29 | -0,20% | 147,49 | 147,487 | 146,89599 | 0 |
07 Mar 2024 | 147,436 | 0,99 | 0,68% | 146,517 | 147,436 | 146,147 | 0 |
06 Mar 2024 | 146,443 | 0,28 | 0,19% | 146,0309 | 146,836 | 145,999 | 0 |
05 Mar 2024 | 146,16 | 0,00 | 0,00% | 146,10499 | 146,304 | 145,744 | 0 |
04 Mar 2024 | 146,15799 | 0,73 | 0,50% | 145,4316 | 146,255 | 145,4316 | 0 |
03 Mar 2024 | 145,4316 | 0,00 | 0,00% | 145,4316 | 145,4316 | 145,4316 | 0 |
02 Mar 2024 | 145,4316 | -0,68 | -0,46% | 145,4316 | 145,4316 | 145,4316 | 0 |
01 Mar 2024 | 146,107 | 0,60 | 0,41% | 145,544 | 146,12799 | 145,30 | 0 |
29 Fev 2024 | 145,507 | -0,08 | -0,06% | 145,847 | 146,135 | 145,245 | 0 |
28 Fev 2024 | 145,589 | -0,38 | -0,26% | 145,868 | 146,18 | 145,389 | 0 |
27 Fev 2024 | 145,97399 | -0,04 | -0,03% | 145,976 | 146,169 | 145,69399 | 0 |
26 Fev 2024 | 146,012 | 0,47 | 0,32% | 145,62119 | 146,132 | 145,62119 | 0 |
25 Fev 2024 | 145,541 | 0,00 | 0,00% | 145,541 | 145,541 | 145,541 | 0 |
24 Fev 2024 | 145,541 | 0,00 | 0,00% | 145,541 | 145,541 | 145,541 | 0 |
23 Fev 2024 | 145,541 | -0,03 | -0,02% | 145,576 | 145,88399 | 145,405 | 0 |
22 Fev 2024 | 145,57 | 0,19 | 0,13% | 145,368 | 145,997 | 145,362 | 0 |
21 Fev 2024 | 145,381 | -0,01 | -0,01% | 145,43 | 145,638 | 145,163 | 0 |
20 Fev 2024 | 145,395 | 0,36 | 0,24% | 144,851 | 145,487 | 144,762 | 0 |
19 Fev 2024 | 145,04 | 0,15 | 0,10% | 144,8907 | 145,187 | 144,75299 | 0 |
18 Fev 2024 | 144,8907 | 0,00 | 0,00% | 144,8907 | 144,8907 | 144,8907 | 0 |
17 Fev 2024 | 144,8907 | -0,14 | -0,09% | 144,8907 | 145,028 | 144,8907 | 0 |
16 Fev 2024 | 145,028 | -0,17 | -0,12% | 145,102 | 145,163 | 144,404 | 0 |
15 Fev 2024 | 145,195 | 0,67 | 0,47% | 144,232 | 145,211 | 144,193 | 0 |
14 Fev 2024 | 144,52 | 0,12 | 0,09% | 144,202 | 144,757 | 143,931 | 0 |
13 Fev 2024 | 144,397 | -0,69 | -0,48% | 145,041 | 145,1618 | 144,028 | 0 |
12 Fev 2024 | 145,08699 | 0,05 | 0,03% | 145,0371 | 145,27 | 144,71 | 0 |
11 Fev 2024 | 145,0371 | 0,00 | 0,00% | 145,0371 | 145,0371 | 145,0371 | 0 |
10 Fev 2024 | 145,0371 | 0,15 | 0,10% | 145,0371 | 145,0371 | 145,0371 | 0 |