Cotações Históricas EURHKD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Dez 2024 | 8,1177 | 0,06 | 0,81% | 8,05304 | 8,119 | 8,0362 | 0 |
19 Dez 2024 | 8,05283 | 0,01 | 0,11% | 8,04548 | 8,0997 | 8,0474 | 0 |
18 Dez 2024 | 8,04365 | -0,11 | -1,36% | 8,15365 | 8,1701 | 8,0331 | 0 |
17 Dez 2024 | 8,15466 | -0,02 | -0,26% | 8,1777 | 8,1713 | 8,14114 | 0 |
16 Dez 2024 | 8,17618 | 0,01 | 0,09% | 8,17205 | 8,1835 | 8,14465 | 0 |
15 Dez 2024 | 8,1691 | 0,00 | 0,00% | 8,1691 | 8,1691 | 8,1691 | 0 |
14 Dez 2024 | 8,1691 | 0,00 | 0,00% | 8,1691 | 8,1691 | 8,1691 | 0 |
13 Dez 2024 | 8,1691 | 0,02 | 0,30% | 8,143 | 8,183 | 8,12614 | 0 |
12 Dez 2024 | 8,145 | -0,02 | -0,29% | 8,16778 | 8,1887 | 8,1347 | 0 |
11 Dez 2024 | 8,1688 | -0,02 | -0,22% | 8,1883 | 8,1931 | 8,14917 | 0 |
10 Dez 2024 | 8,18721 | -0,02 | -0,23% | 8,20522 | 8,2183 | 8,16357 | 0 |
09 Dez 2024 | 8,2058 | -0,01 | -0,17% | 8,22012 | 8,2358 | 8,1956 | 0 |
08 Dez 2024 | 8,22005 | 0,00 | 0,02% | 8,21835 | 8,22334 | 8,21072 | 0 |
07 Dez 2024 | 8,21835 | -0,01 | -0,08% | 8,225 | 8,2369 | 8,21835 | 0 |
06 Dez 2024 | 8,225 | -0,01 | -0,15% | 8,23807 | 8,2689 | 8,2024 | 0 |
05 Dez 2024 | 8,23755 | 0,05 | 0,67% | 8,18317 | 8,2441 | 8,186 | 0 |
04 Dez 2024 | 8,18305 | 0,00 | 0,04% | 8,17937 | 8,2091 | 8,15216 | 0 |
03 Dez 2024 | 8,17999 | 0,01 | 0,08% | 8,171 | 8,2006 | 8,15721 | 0 |
02 Dez 2024 | 8,1735 | -0,03 | -0,37% | 8,20568 | 8,2015 | 8,14005 | 0 |
01 Dez 2024 | 8,20411 | -0,03 | -0,34% | 8,2319 | 8,2396 | 8,19679 | 0 |
30 Nov 2024 | 8,2319 | 0,00 | -0,01% | 8,2331 | 8,2331 | 8,2218 | 0 |
29 Nov 2024 | 8,2331 | 0,01 | 0,14% | 8,2197 | 8,2494 | 8,20182 | 0 |
28 Nov 2024 | 8,2215 | 0,00 | 0,03% | 8,21871 | 8,2225 | 8,19202 | 0 |
27 Nov 2024 | 8,21871 | 0,05 | 0,66% | 8,1662 | 8,2391 | 8,1511 | 0 |
26 Nov 2024 | 8,16464 | 0,02 | 0,27% | 8,13021 | 8,2071 | 8,1385 | 0 |
25 Nov 2024 | 8,14262 | 0,03 | 0,40% | 8,15639 | 8,1943 | 8,13048 | 0 |
24 Nov 2024 | 8,11 | 0,00 | 0,00% | 8,11 | 8,11 | 8,11 | 0 |
23 Nov 2024 | 8,11 | 0,00 | 0,00% | 8,11 | 8,11 | 8,11 | 0 |
22 Nov 2024 | 8,11 | -0,04 | -0,47% | 8,14856 | 8,17066 | 8,04439 | 0 |
21 Nov 2024 | 8,14803 | -0,06 | -0,73% | 8,20776 | 8,2154 | 8,14303 | 0 |
20 Nov 2024 | 8,20767 | -0,05 | -0,58% | 8,2571 | 8,2473 | 8,17858 | 0 |
19 Nov 2024 | 8,25518 | 0,01 | 0,10% | 8,24621 | 8,2588 | 8,19052 | 0 |
18 Nov 2024 | 8,24707 | 0,04 | 0,55% | 8,2033 | 8,259 | 8,19821 | 0 |
17 Nov 2024 | 8,20221 | 0,00 | -0,04% | 8,2053 | 8,20826 | 8,19735 | 0 |
16 Nov 2024 | 8,2053 | 0,00 | -0,04% | 8,2087 | 8,2053 | 8,2053 | 0 |
15 Nov 2024 | 8,2087 | 0,02 | 0,20% | 8,19217 | 8,24578 | 8,1888 | 0 |
14 Nov 2024 | 8,19196 | -0,03 | -0,34% | 8,22113 | 8,2368 | 8,1707 | 0 |
13 Nov 2024 | 8,22006 | -0,04 | -0,45% | 8,2586 | 8,287 | 8,2137 | 0 |
12 Nov 2024 | 8,25753 | -0,03 | -0,40% | 8,29109 | 8,282 | 8,241 | 0 |
11 Nov 2024 | 8,29037 | -0,04 | -0,49% | 8,32987 | 8,3373 | 8,2643 | 0 |
10 Nov 2024 | 8,3309 | 0,00 | -0,06% | 8,3374 | 8,3374 | 8,32208 | 0 |
09 Nov 2024 | 8,33585 | 0,00 | 0,00% | 8,33585 | 8,33585 | 8,33585 | 0 |
08 Nov 2024 | 8,33585 | -0,05 | -0,63% | 8,3909 | 8,3949 | 8,30989 | 0 |
07 Nov 2024 | 8,38861 | 0,04 | 0,52% | 8,345 | 23,99954 | 8,347 | 0 |
06 Nov 2024 | 8,34554 | -0,15 | -1,78% | 8,49602 | 8,3954 | 8,3067 | 0 |
05 Nov 2024 | 8,49677 | 0,04 | 0,53% | 8,45177 | 8,509 | 8,4543 | 0 |
04 Nov 2024 | 8,45238 | 0,00 | -0,04% | 8,45558 | 8,4855 | 8,45152 | 0 |
03 Nov 2024 | 8,4561 | -0,01 | -0,09% | 8,4637 | 8,46777 | 8,44781 | 0 |
02 Nov 2024 | 8,4637 | 0,00 | -0,01% | 8,4642 | 8,4642 | 8,4267 | 0 |
01 Nov 2024 | 8,4642 | 0,00 | 0,04% | 8,46126 | 8,4813 | 8,42428 | 0 |
31 Out 2024 | 8,46091 | 0,02 | 0,26% | 8,43812 | 8,4671 | 8,4292 | 0 |
30 Out 2024 | 8,43883 | 0,03 | 0,36% | 8,40823 | 8,4512 | 8,39937 | 0 |
29 Out 2024 | 8,40854 | 0,00 | 0,03% | 8,40646 | 8,414 | 8,36758 | 0 |
28 Out 2024 | 8,40607 | 0,02 | 0,19% | 8,38967 | 8,4159 | 8,379 | 0 |
27 Out 2024 | 8,38975 | 0,00 | -0,04% | 8,3928 | 8,39754 | 8,38232 | 0 |
26 Out 2024 | 8,3928 | 0,00 | 0,00% | 8,3928 | 8,3928 | 8,3928 | 0 |
25 Out 2024 | 8,3928 | -0,02 | -0,20% | 8,41049 | 8,4244 | 8,3858 | 0 |
24 Out 2024 | 8,40993 | 0,03 | 0,41% | 8,37528 | 8,4224 | 8,36721 | 0 |
23 Out 2024 | 8,37536 | -0,02 | -0,20% | 8,39097 | 8,4003 | 8,36146 | 0 |
22 Out 2024 | 8,3919 | -0,02 | -0,19% | 8,40781 | 8,4272 | 8,3879 | 0 |
21 Out 2024 | 8,40789 | -0,04 | -0,43% | 8,44507 | 8,4461 | 8,4001 | 0 |
20 Out 2024 | 8,44414 | 0,00 | -0,01% | 8,4452 | 8,44766 | 8,4261 | 0 |
19 Out 2024 | 8,4452 | -0,01 | -0,07% | 8,4512 | 8,4512 | 8,4261 | 0 |
18 Out 2024 | 8,4512 | 0,03 | 0,39% | 8,41785 | 8,452 | 8,41829 | 0 |
17 Out 2024 | 8,41802 | -0,02 | -0,24% | 8,43833 | 8,4541 | 8,40418 | 0 |
16 Out 2024 | 8,43791 | -0,02 | -0,20% | 8,45402 | 8,4722 | 8,43399 | 0 |
15 Out 2024 | 8,45454 | -0,01 | -0,16% | 8,468 | 8,4812 | 8,45303 | 0 |
14 Out 2024 | 8,46839 | -0,02 | -0,26% | 8,4902 | 8,4951 | 8,45356 | 0 |
13 Out 2024 | 8,49013 | -0,02 | -0,19% | 8,5012 | 8,50259 | 8,4873 | 0 |
12 Out 2024 | 8,5066 | 0,00 | 0,00% | 8,5066 | 8,5066 | 8,5066 | 0 |
11 Out 2024 | 8,5066 | 0,01 | 0,12% | 8,49499 | 8,5142 | 8,4911 | 0 |
10 Out 2024 | 8,4966 | -0,01 | -0,09% | 8,50437 | 8,5146 | 8,47061 | 0 |
09 Out 2024 | 8,50455 | -0,03 | -0,33% | 8,5331 | 8,5303 | 8,4904 | 0 |
08 Out 2024 | 8,53296 | 0,01 | 0,11% | 8,52393 | 8,5481 | 8,5216 | 0 |
07 Out 2024 | 8,52331 | 0,00 | 0,03% | 8,52013 | 8,5375 | 8,50729 | 0 |
06 Out 2024 | 8,52091 | 0,00 | -0,03% | 8,5237 | 8,52514 | 8,51098 | 0 |
05 Out 2024 | 8,5237 | -0,01 | -0,06% | 8,5287 | 8,5617 | 8,5237 | 0 |
04 Out 2024 | 8,5287 | -0,04 | -0,48% | 8,56897 | 8,5726 | 8,50597 | 0 |
03 Out 2024 | 8,5697 | -0,01 | -0,07% | 8,57414 | 8,5828 | 8,55028 | 0 |
02 Out 2024 | 8,5759 | -0,02 | -0,27% | 8,6002 | 8,6072 | 8,56482 | 0 |
01 Out 2024 | 8,5988 | -0,06 | -0,68% | 8,65782 | 8,6641 | 8,5857 | 0 |
30 Set 2024 | 8,6577 | -0,02 | -0,29% | 8,68257 | 8,7076 | 8,63955 | 0 |
29 Set 2024 | 8,68254 | 0,00 | 0,02% | 8,6811 | 8,6852 | 8,66936 | 0 |
28 Set 2024 | 8,6811 | 0,00 | 0,00% | 8,6811 | 8,6811 | 8,6811 | 0 |
27 Set 2024 | 8,6811 | -0,01 | -0,16% | 8,69523 | 8,70587 | 8,6543 | 0 |
26 Set 2024 | 8,6946 | 0,03 | 0,33% | 8,66584 | 8,7057 | 8,6563 | 0 |
25 Set 2024 | 8,66643 | -0,04 | -0,50% | 8,7105 | 8,7321 | 8,6568 | 0 |
24 Set 2024 | 8,7099 | 0,06 | 0,66% | 8,6516 | 8,7121 | 8,6436 | 0 |
23 Set 2024 | 8,6525 | -0,04 | -0,48% | 8,69303 | 8,6982 | 8,6301 | 0 |
22 Set 2024 | 8,69465 | -0,01 | -0,06% | 8,6997 | 8,71735 | 8,69336 | 0 |
21 Set 2024 | 8,6997 | -0,01 | -0,08% | 8,7068 | 8,7058 | 8,6965 | 0 |