Cotações Históricas EURFJD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 2,4537 | 0,03 | 1,26% | 2,42315 | 2,4545 | 2,42315 | 0 |
19 Mai 2024 | 2,42315 | 0,00 | -0,01% | 2,42315 | 2,4235 | 2,42315 | 0 |
18 Mai 2024 | 2,4235 | 0,00 | 0,00% | 2,4235 | 2,4235 | 2,4235 | 0 |
17 Mai 2024 | 2,4235 | 0,00 | 0,00% | 2,4239 | 2,426 | 2,4222 | 0 |
16 Mai 2024 | 2,4235 | 0,00 | -0,09% | 2,4261 | 2,4271 | 2,4235 | 0 |
15 Mai 2024 | 2,4258 | 0,00 | -0,01% | 2,4261 | 2,4282 | 2,4239 | 0 |
14 Mai 2024 | 2,426 | -0,03 | -1,16% | 2,4538 | 2,4533 | 2,4216 | 0 |
13 Mai 2024 | 2,4545 | 0,01 | 0,27% | 2,4478 | 2,4545 | 2,4246 | 0 |
12 Mai 2024 | 2,4478 | 0,00 | 0,07% | 2,4478 | 2,4478 | 2,446 | 0 |
11 Mai 2024 | 2,446 | 0,00 | 0,00% | 2,4478 | 2,4478 | 2,446 | 0 |
10 Mai 2024 | 2,446 | 0,00 | -0,11% | 2,4482 | 2,4503 | 2,4443 | 0 |
09 Mai 2024 | 2,4487 | 0,00 | 0,02% | 2,4477 | 2,4566 | 2,444 | 0 |
08 Mai 2024 | 2,4482 | 0,00 | 0,11% | 2,4459 | 2,449 | 2,4432 | 0 |
07 Mai 2024 | 2,4456 | 0,03 | 1,15% | 2,4182 | 2,4469 | 2,4139 | 0 |
06 Mai 2024 | 2,4179 | -0,01 | -0,31% | 2,4213 | 2,4213 | 2,4165 | 0 |
05 Mai 2024 | 2,4253 | 0,00 | 0,00% | 2,4213 | 2,4253 | 2,4213 | 0 |
04 Mai 2024 | 2,4253 | 0,00 | 0,00% | 2,4213 | 2,4253 | 2,4253 | 0 |
03 Mai 2024 | 2,4253 | 0,01 | 0,26% | 2,4185 | 2,4364 | 2,418 | 0 |
02 Mai 2024 | 2,4189 | -0,01 | -0,22% | 2,4243 | 2,4542 | 2,4169 | 0 |
01 Mai 2024 | 2,4243 | -0,03 | -1,22% | 2,4289 | 2,4289 | 2,4243 | 0 |
30 Abr 2024 | 2,4542 | 0,04 | 1,50% | 2,4181 | 2,4542 | 2,4168 | 0 |
29 Abr 2024 | 2,4179 | 0,00 | -0,08% | 2,4255 | 2,4255 | 2,4154 | 0 |
28 Abr 2024 | 2,4198 | -0,01 | -0,24% | 2,4255 | 2,4255 | 2,4198 | 0 |
27 Abr 2024 | 2,4255 | 0,01 | 0,24% | 2,4255 | 2,4255 | 2,4198 | 0 |
26 Abr 2024 | 2,4198 | -0,04 | -1,45% | 2,4549 | 2,4279 | 2,417 | 0 |
25 Abr 2024 | 2,4553 | 0,00 | 0,13% | 2,4533 | 2,4616 | 2,4488 | 0 |
24 Abr 2024 | 2,4521 | 0,00 | -0,07% | 2,4543 | 2,4555 | 2,4493 | 0 |
23 Abr 2024 | 2,4538 | 0,00 | 0,20% | 2,4492 | 2,4619 | 2,4458 | 0 |
22 Abr 2024 | 2,4489 | 0,02 | 0,90% | 2,4259 | 2,4547 | 2,4184 | 0 |
21 Abr 2024 | 2,427 | 0,00 | 0,00% | 2,427 | 2,427 | 2,427 | 0 |
20 Abr 2024 | 2,427 | 0,00 | 0,00% | 2,427 | 2,427 | 2,427 | 0 |
19 Abr 2024 | 2,427 | 0,00 | 0,19% | 2,4224 | 2,429 | 2,4241 | 0 |
18 Abr 2024 | 2,4223 | 0,00 | -0,12% | 2,4253 | 2,4265 | 2,414 | 0 |
17 Abr 2024 | 2,4253 | 0,01 | 0,22% | 2,4192 | 2,4264 | 2,4178 | 0 |
16 Abr 2024 | 2,42 | 0,00 | 0,15% | 2,4158 | 2,425 | 2,417 | 0 |
15 Abr 2024 | 2,4163 | 0,00 | 0,08% | 2,4105 | 2,4171 | 2,4105 | 0 |
14 Abr 2024 | 2,4144 | 0,00 | 0,00% | 2,4144 | 2,4144 | 2,4144 | 0 |
13 Abr 2024 | 2,4144 | 0,00 | 0,00% | 2,4144 | 2,4144 | 2,4144 | 0 |
12 Abr 2024 | 2,4144 | -0,03 | -1,33% | 2,4466 | 2,445 | 2,4097 | 0 |
11 Abr 2024 | 2,447 | 0,02 | 0,81% | 2,4272 | 2,4516 | 2,4186 | 0 |
10 Abr 2024 | 2,4274 | 0,00 | -0,14% | 2,4309 | 2,432 | 2,4236 | 0 |
09 Abr 2024 | 2,4309 | -0,01 | -0,23% | 2,4367 | 2,436 | 2,4306 | 0 |
08 Abr 2024 | 2,4366 | 0,00 | 0,12% | 2,4336 | 2,437 | 2,4317 | 0 |
07 Abr 2024 | 2,4336 | 0,00 | 0,00% | 2,4336 | 2,4336 | 2,4336 | 0 |
06 Abr 2024 | 2,4336 | 0,00 | -0,09% | 2,4336 | 2,4359 | 2,4336 | 0 |
05 Abr 2024 | 2,4359 | 0,00 | 0,09% | 2,4335 | 2,4362 | 2,4317 | 0 |
04 Abr 2024 | 2,4336 | 0,00 | -0,14% | 2,4372 | 2,437 | 2,4331 | 0 |
03 Abr 2024 | 2,4371 | 0,01 | 0,21% | 2,4319 | 2,439 | 2,4318 | 0 |
02 Abr 2024 | 2,4319 | 0,00 | -0,16% | 2,4358 | 2,4358 | 2,4257 | 0 |
01 Abr 2024 | 2,4358 | 0,00 | 0,03% | 2,4351 | 2,4358 | 2,4351 | 0 |
31 Mar 2024 | 2,4351 | 0,00 | -0,03% | 2,4351 | 2,4351 | 2,4351 | 0 |
30 Mar 2024 | 2,4358 | 0,00 | 0,03% | 2,4351 | 2,4358 | 2,4351 | 0 |
29 Mar 2024 | 2,4351 | 0,00 | -0,03% | 2,4388 | 2,4388 | 2,4351 | 0 |
28 Mar 2024 | 2,4358 | 0,00 | -0,11% | 2,439 | 2,4416 | 2,4352 | 0 |
27 Mar 2024 | 2,4386 | 0,00 | -0,05% | 2,4402 | 2,4424 | 2,4373 | 0 |
26 Mar 2024 | 2,4397 | -0,03 | -1,21% | 2,4694 | 2,47 | 2,4383 | 0 |
25 Mar 2024 | 2,4695 | 0,01 | 0,48% | 2,4578 | 2,4729 | 2,4578 | 0 |
24 Mar 2024 | 2,4578 | 0,00 | 0,06% | 2,4578 | 2,4578 | 2,4578 | 0 |
23 Mar 2024 | 2,4563 | 0,00 | 0,00% | 2,4563 | 2,4563 | 2,4563 | 0 |
22 Mar 2024 | 2,4563 | -0,01 | -0,49% | 2,4689 | 2,463 | 2,4547 | 0 |
21 Mar 2024 | 2,4683 | -0,01 | -0,46% | 2,4794 | 2,48 | 2,4617 | 0 |
20 Mar 2024 | 2,4796 | 0,01 | 0,33% | 2,4702 | 2,484 | 2,4652 | 0 |
19 Mar 2024 | 2,4714 | 0,00 | 0,19% | 2,4668 | 2,4717 | 2,4583 | 0 |
18 Mar 2024 | 2,4666 | 0,02 | 1,01% | 2,4404 | 2,4725 | 2,4404 | 0 |
17 Mar 2024 | 2,442 | 0,00 | 0,00% | 2,442 | 2,442 | 2,442 | 0 |
16 Mar 2024 | 2,442 | 0,00 | 0,00% | 2,442 | 2,442 | 2,442 | 0 |
15 Mar 2024 | 2,442 | -0,02 | -0,76% | 2,4608 | 2,4426 | 2,4363 | 0 |
14 Mar 2024 | 2,4607 | 0,02 | 0,81% | 2,4411 | 2,4615 | 2,4262 | 0 |
13 Mar 2024 | 2,4409 | 0,00 | 0,09% | 2,4391 | 2,4424 | 2,4361 | 0 |
12 Mar 2024 | 2,4387 | 0,00 | 0,09% | 2,4366 | 2,4394 | 2,4325 | 0 |
11 Mar 2024 | 2,4366 | 0,00 | 0,14% | 2,4331 | 2,4646 | 2,4292 | 0 |
10 Mar 2024 | 2,4331 | 0,00 | 0,00% | 2,4331 | 2,4331 | 2,4331 | 0 |
09 Mar 2024 | 2,4331 | -0,01 | -0,25% | 2,4331 | 2,4393 | 2,4331 | 0 |
08 Mar 2024 | 2,4393 | 0,00 | -0,05% | 2,4406 | 2,4393 | 2,4323 | 0 |
07 Mar 2024 | 2,4404 | 0,00 | 0,00% | 2,44 | 2,4408 | 2,4263 | 0 |
06 Mar 2024 | 2,4403 | 0,00 | -0,06% | 2,4421 | 2,4431 | 2,4391 | 0 |
05 Mar 2024 | 2,4417 | 0,00 | 0,05% | 2,4401 | 2,4442 | 2,4404 | 0 |
04 Mar 2024 | 2,4404 | 0,01 | 0,25% | 2,4328 | 2,4412 | 2,4328 | 0 |
03 Mar 2024 | 2,4342 | 0,00 | 0,00% | 2,4342 | 2,4342 | 2,4342 | 0 |
02 Mar 2024 | 2,4342 | 0,00 | 0,00% | 2,4342 | 2,4342 | 2,4342 | 0 |
01 Mar 2024 | 2,4342 | 0,00 | 0,12% | 2,4313 | 2,4362 | 2,4298 | 0 |
29 Fev 2024 | 2,4313 | -0,03 | -1,38% | 2,4653 | 2,4688 | 2,4306 | 0 |
28 Fev 2024 | 2,4652 | 0,01 | 0,44% | 2,4549 | 2,4657 | 2,4445 | 0 |
27 Fev 2024 | 2,4544 | 0,00 | -0,07% | 2,4556 | 2,4591 | 2,4529 | 0 |
26 Fev 2024 | 2,4562 | 0,04 | 1,47% | 2,4205 | 2,4564 | 2,4205 | 0 |
25 Fev 2024 | 2,4205 | 0,00 | 0,00% | 2,4205 | 2,4205 | 2,4205 | 0 |
24 Fev 2024 | 2,4205 | 0,00 | 0,05% | 2,4205 | 2,4205 | 2,4192 | 0 |
23 Fev 2024 | 2,4192 | 0,00 | -0,06% | 2,4208 | 2,4215 | 2,4187 | 0 |
22 Fev 2024 | 2,4207 | -0,03 | -1,14% | 2,4488 | 2,4508 | 2,4157 | 0 |
21 Fev 2024 | 2,4486 | 0,00 | 0,11% | 2,4454 | 2,449 | 2,4425 | 0 |