Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas EURUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1,07005 | 0,00 | -0,26% | 1,07264 | 1,07545 | 1,06735 | 0 |
| 25 Abr 2024 | 1,07285 | 0,00 | 0,27% | 1,0701 | 1,07405 | 1,06783 | 0 |
| 24 Abr 2024 | 1,06995 | 0,00 | -0,03% | 1,07024 | 1,07105 | 1,06778 | 0 |
| 23 Abr 2024 | 1,07025 | 0,00 | 0,46% | 1,06538 | 1,07115 | 1,06385 | 0 |
| 22 Abr 2024 | 1,06539 | 0,00 | -0,04% | 1,0658 | 1,06705 | 1,0624 | 0 |
| 21 Abr 2024 | 1,0658 | 0,00 | -0,12% | 1,06705 | 1,06705 | 1,06543 | 0 |
| 20 Abr 2024 | 1,06705 | 0,00 | 0,00% | 1,06705 | 1,06705 | 1,06705 | 0 |
| 19 Abr 2024 | 1,06705 | 0,00 | 0,24% | 1,06425 | 1,06795 | 1,06271 | 0 |
| 18 Abr 2024 | 1,06445 | 0,00 | -0,23% | 1,06693 | 1,06915 | 1,06395 | 0 |
| 17 Abr 2024 | 1,06691 | 0,00 | 0,46% | 1,06215 | 1,06805 | 1,06064 | 0 |
| 16 Abr 2024 | 1,06206 | 0,00 | -0,04% | 1,06242 | 1,06545 | 1,06015 | 0 |
| 15 Abr 2024 | 1,06253 | 0,00 | -0,22% | 1,06471 | 1,06665 | 1,06204 | 0 |
| 14 Abr 2024 | 1,06485 | 0,00 | -0,22% | 1,06715 | 1,06715 | 1,06333 | 0 |
| 13 Abr 2024 | 1,06715 | 0,00 | 0,00% | 1,06715 | 1,06715 | 1,06715 | 0 |
| 12 Abr 2024 | 1,06715 | -0,01 | -0,51% | 1,07258 | 1,07185 | 1,06225 | 0 |
| 11 Abr 2024 | 1,07266 | 0,00 | -0,14% | 1,07404 | 1,07575 | 1,06995 | 0 |
| 10 Abr 2024 | 1,07412 | -0,01 | -1,08% | 1,08589 | 1,08675 | 1,07285 | 0 |
| 09 Abr 2024 | 1,08587 | 0,00 | -0,03% | 1,08622 | 1,08865 | 1,08475 | 0 |
| 08 Abr 2024 | 1,08618 | 0,00 | 0,29% | 1,08297 | 1,08645 | 1,08205 | 0 |
| 07 Abr 2024 | 1,08303 | 0,00 | -0,18% | 1,08495 | 1,08495 | 1,08274 | 0 |
| 06 Abr 2024 | 1,08495 | 0,00 | 0,00% | 1,08495 | 1,08495 | 1,08495 | 0 |
| 05 Abr 2024 | 1,08495 | 0,00 | 0,12% | 1,08363 | 1,08495 | 1,07913 | 0 |
| 04 Abr 2024 | 1,08365 | 0,00 | -0,03% | 1,08377 | 1,08775 | 1,08315 | 0 |
| 03 Abr 2024 | 1,08395 | 0,01 | 0,67% | 1,07677 | 1,08415 | 1,07635 | 0 |
| 02 Abr 2024 | 1,07677 | 0,00 | 0,29% | 1,0737 | 1,07805 | 1,07245 | 0 |
| 01 Abr 2024 | 1,07369 | -0,01 | -0,51% | 1,07933 | 1,07935 | 1,07305 | 0 |
| 31 Mar 2024 | 1,07925 | 0,00 | -0,07% | 1,08005 | 1,08005 | 1,07857 | 0 |
| 30 Mar 2024 | 1,08005 | 0,00 | 0,00% | 1,08005 | 1,08005 | 1,08005 | 0 |
| 29 Mar 2024 | 1,08005 | 0,00 | 0,08% | 1,0791 | 1,08105 | 1,07675 | 0 |
| 28 Mar 2024 | 1,07918 | 0,00 | -0,20% | 1,08136 | 1,08285 | 1,07745 | 0 |
| 27 Mar 2024 | 1,08135 | 0,00 | -0,17% | 1,08325 | 1,08405 | 1,08103 | 0 |
| 26 Mar 2024 | 1,08322 | 0,00 | -0,05% | 1,08375 | 1,08655 | 1,08243 | 0 |
| 25 Mar 2024 | 1,08379 | 0,00 | 0,28% | 1,08071 | 1,08445 | 1,08065 | 0 |
| 24 Mar 2024 | 1,08074 | -0,01 | -0,51% | 1,08625 | 1,08625 | 1,08055 | 0 |
| 23 Mar 2024 | 1,08625 | 0,00 | 0,00% | 1,08625 | 1,08625 | 1,08625 | 0 |
| 22 Mar 2024 | 1,08625 | 0,00 | 0,01% | 1,08635 | 1,08645 | 1,08015 | 0 |
| 21 Mar 2024 | 1,08615 | -0,01 | -0,69% | 1,09375 | 1,09445 | 1,08555 | 0 |
| 20 Mar 2024 | 1,09369 | 0,01 | 0,68% | 1,08619 | 1,09405 | 1,08364 | 0 |
| 19 Mar 2024 | 1,08635 | 0,00 | -0,09% | 1,08734 | 1,08735 | 1,08345 | 0 |
| 18 Mar 2024 | 1,08735 | 0,00 | -0,08% | 1,08837 | 1,09085 | 1,08662 | 0 |
| 17 Mar 2024 | 1,08824 | 0,00 | -0,12% | 1,0895 | 1,0895 | 1,08817 | 0 |
| 16 Mar 2024 | 1,0895 | 0,00 | 0,00% | 1,0895 | 1,0895 | 1,0895 | 0 |
| 15 Mar 2024 | 1,0895 | 0,00 | 0,11% | 1,08842 | 1,09005 | 1,08725 | 0 |
| 14 Mar 2024 | 1,0883 | -0,01 | -0,64% | 1,09534 | 1,09465 | 1,08805 | 0 |
| 13 Mar 2024 | 1,09529 | 0,00 | 0,23% | 1,0927 | 1,09645 | 1,09195 | 0 |
| 12 Mar 2024 | 1,09274 | 0,00 | -0,03% | 1,09305 | 1,09435 | 1,09023 | 0 |
| 11 Mar 2024 | 1,09309 | 0,00 | -0,12% | 1,09431 | 1,09495 | 1,09145 | 0 |
| 10 Mar 2024 | 1,09435 | 0,00 | 0,00% | 1,09435 | 1,09435 | 1,09435 | 0 |
| 09 Mar 2024 | 1,09435 | 0,00 | 0,00% | 1,09435 | 1,09435 | 1,09435 | 0 |
| 08 Mar 2024 | 1,09435 | 0,00 | -0,06% | 1,09513 | 1,09812 | 1,09208 | 0 |
| 07 Mar 2024 | 1,09499 | 0,01 | 0,46% | 1,08995 | 1,09525 | 1,08675 | 0 |
| 06 Mar 2024 | 1,08995 | 0,00 | 0,40% | 1,08575 | 1,09165 | 1,08515 | 0 |
| 05 Mar 2024 | 1,0856 | 0,00 | 0,00% | 1,08537 | 1,0876 | 1,08411 | 0 |
| 04 Mar 2024 | 1,08555 | 0,00 | 0,12% | 1,08424 | 1,08675 | 1,08375 | 0 |
| 03 Mar 2024 | 1,08423 | 0,00 | -0,11% | 1,08545 | 1,08545 | 1,08325 | 0 |
| 02 Mar 2024 | 1,08545 | 0,00 | 0,00% | 1,08545 | 1,08545 | 1,08545 | 0 |
| 01 Mar 2024 | 1,08545 | 0,01 | 0,46% | 1,0806 | 1,08545 | 1,07984 | 0 |
| 29 Fev 2024 | 1,08045 | 0,00 | -0,31% | 1,08385 | 1,08575 | 1,07955 | 0 |
| 28 Fev 2024 | 1,0838 | 0,00 | -0,04% | 1,08413 | 1,08465 | 1,07965 | 0 |
| 27 Fev 2024 | 1,08419 | 0,00 | -0,08% | 1,08504 | 1,08675 | 1,08325 | 0 |
| 26 Fev 2024 | 1,08506 | 0,00 | 0,13% | 1,08192 | 1,08625 | 1,08185 | 0 |
| 25 Fev 2024 | 1,08365 | 0,00 | 0,00% | 1,08365 | 1,08365 | 1,08365 | 0 |
| 24 Fev 2024 | 1,08365 | 0,00 | 0,00% | 1,08365 | 1,08365 | 1,08365 | 0 |
| 23 Fev 2024 | 1,08365 | 0,00 | 0,10% | 1,08256 | 1,08405 | 1,08121 | 0 |
| 22 Fev 2024 | 1,08255 | 0,00 | 0,05% | 1,08205 | 1,08891 | 1,08031 | 0 |
| 21 Fev 2024 | 1,082 | 0,00 | 0,07% | 1,08101 | 1,08241 | 1,07895 | 0 |
| 20 Fev 2024 | 1,08125 | 0,00 | 0,35% | 1,0776 | 1,08395 | 1,07654 | 0 |
| 19 Fev 2024 | 1,0775 | 0,00 | -0,09% | 1,0784 | 1,07905 | 1,07615 | 0 |
| 18 Fev 2024 | 1,07846 | 0,00 | 0,08% | 1,07762 | 1,07852 | 1,0772 | 0 |
| 17 Fev 2024 | 1,07762 | 0,00 | 0,00% | 1,07762 | 1,07762 | 1,07762 | 0 |
| 16 Fev 2024 | 1,07762 | 0,00 | 0,03% | 1,07731 | 1,07905 | 1,07324 | 0 |
| 15 Fev 2024 | 1,07734 | 0,00 | 0,39% | 1,07323 | 1,07865 | 1,07255 | 0 |
| 14 Fev 2024 | 1,07317 | 0,00 | 0,22% | 1,07084 | 1,07355 | 1,06945 | 0 |
| 13 Fev 2024 | 1,07084 | -0,01 | -0,59% | 1,07721 | 1,07965 | 1,07002 | 0 |
| 12 Fev 2024 | 1,07718 | 0,00 | -0,24% | 1,0798 | 1,08075 | 1,07563 | 0 |
| 11 Fev 2024 | 1,07979 | 0,00 | 0,17% | 1,07797 | 1,07985 | 1,07797 | 0 |
| 10 Fev 2024 | 1,07797 | 0,00 | 0,00% | 1,07797 | 1,07797 | 1,07797 | 0 |
| 09 Fev 2024 | 1,07797 | 0,00 | 0,03% | 1,07778 | 1,07965 | 1,07615 | 0 |
| 08 Fev 2024 | 1,07767 | 0,00 | 0,01% | 1,07756 | 1,07905 | 0,212 | 0 |
| 07 Fev 2024 | 1,07755 | 0,00 | 0,16% | 1,07569 | 1,07855 | 1,07555 | 0 |
| 06 Fev 2024 | 1,07585 | 0,00 | 0,17% | 1,07425 | 1,07635 | 1,07227 | 0 |
| 05 Fev 2024 | 1,07405 | 0,00 | -0,37% | 1,07794 | 1,07875 | 1,07231 | 0 |
| 04 Fev 2024 | 1,07802 | 0,00 | -0,24% | 1,08065 | 1,08065 | 1,07701 | 0 |
| 03 Fev 2024 | 1,08065 | 0,00 | 0,00% | 1,08065 | 1,08065 | 1,08065 | 0 |
| 02 Fev 2024 | 1,08065 | -0,01 | -0,62% | 1,08743 | 1,08985 | 1,07752 | 0 |
| 01 Fev 2024 | 1,08744 | 0,01 | 0,66% | 1,08039 | 1,08785 | 1,078 | 0 |
| 31 Jan 2024 | 1,08032 | 0,00 | -0,37% | 1,08432 | 1,08885 | 1,07949 | 0 |
| 30 Jan 2024 | 1,08431 | 0,00 | 0,09% | 1,08355 | 1,08575 | 1,08115 | 0 |
| 29 Jan 2024 | 1,08339 | 0,00 | -0,27% | 1,08424 | 1,08525 | 1,07955 | 0 |
| 28 Jan 2024 | 1,08635 | 0,00 | 0,00% | 1,08635 | 1,08635 | 1,08635 | 0 |
| 27 Jan 2024 | 1,08635 | 0,00 | 0,00% | 1,08635 | 1,08635 | 1,08635 | 0 |
