Cotações Históricas NZDCNY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 4,2476 | -0,02 | -0,39% | 4,25888 | 4,26328 | 4,23101 | 0 |
27 Mar 2024 | 4,26438 | -0,01 | -0,22% | 4,27153 | 4,27855 | 4,26207 | 0 |
26 Mar 2024 | 4,27363 | 0,00 | -0,04% | 4,27492 | 4,28869 | 4,26549 | 0 |
25 Mar 2024 | 4,27553 | 0,01 | 0,24% | 4,29038 | 4,29038 | 4,25871 | 0 |
24 Mar 2024 | 4,26549 | -0,01 | -0,31% | 4,26549 | 4,26549 | 4,26549 | 0 |
23 Mar 2024 | 4,27859 | 0,00 | 0,00% | 4,27859 | 4,27859 | 4,27859 | 0 |
22 Mar 2024 | 4,27859 | -0,02 | -0,39% | 4,29668 | 4,31043 | 4,27815 | 0 |
21 Mar 2024 | 4,29535 | -0,03 | -0,70% | 4,3182 | 4,33825 | 4,29179 | 0 |
20 Mar 2024 | 4,32584 | 0,03 | 0,69% | 4,29272 | 4,32712 | 4,28154 | 0 |
19 Mar 2024 | 4,29623 | -0,02 | -0,51% | 4,31628 | 4,306 | 4,28404 | 0 |
18 Mar 2024 | 4,31824 | 0,00 | -0,05% | 4,32404 | 4,33102 | 4,31491 | 0 |
17 Mar 2024 | 4,32043 | 0,00 | 0,00% | 4,32043 | 4,32043 | 4,32043 | 0 |
16 Mar 2024 | 4,32043 | 0,00 | 0,00% | 4,32043 | 4,32043 | 4,32043 | 0 |
15 Mar 2024 | 4,32043 | -0,03 | -0,63% | 4,34283 | 4,33299 | 4,31873 | 0 |
14 Mar 2024 | 4,34777 | -0,02 | -0,47% | 4,37224 | 4,37495 | 4,34484 | 0 |
13 Mar 2024 | 4,36817 | 0,01 | 0,16% | 4,36062 | 4,37695 | 4,36255 | 0 |
12 Mar 2024 | 4,36097 | 0,00 | -0,06% | 4,36985 | 4,38124 | 4,34851 | 0 |
11 Mar 2024 | 4,36339 | -0,01 | -0,27% | 4,37804 | 4,38065 | 4,36081 | 0 |
10 Mar 2024 | 4,37523 | 0,00 | 0,00% | 4,37523 | 4,37523 | 4,37523 | 0 |
09 Mar 2024 | 4,37523 | -0,01 | -0,16% | 4,37523 | 4,38234 | 4,37523 | 0 |
08 Mar 2024 | 4,38234 | 0,00 | 0,00% | 4,38215 | 4,40401 | 4,37876 | 0 |
07 Mar 2024 | 4,38219 | 0,03 | 0,73% | 4,35451 | 4,38453 | 4,3627 | 0 |
06 Mar 2024 | 4,35046 | 0,03 | 0,63% | 4,32313 | 4,3593 | 4,31965 | 0 |
05 Mar 2024 | 4,32321 | -0,01 | -0,24% | 4,33117 | 4,33765 | 4,30841 | 0 |
04 Mar 2024 | 4,33382 | -0,01 | -0,15% | 4,3239 | 4,3402 | 4,3239 | 0 |
03 Mar 2024 | 4,34023 | 0,00 | 0,00% | 4,34023 | 4,34023 | 4,34023 | 0 |
02 Mar 2024 | 4,34023 | 0,00 | 0,00% | 4,34023 | 4,34023 | 4,34023 | 0 |
01 Mar 2024 | 4,34023 | 0,02 | 0,44% | 4,3239 | 4,34115 | 4,3179 | 0 |
29 Fev 2024 | 4,3212 | -0,01 | -0,27% | 4,3328 | 4,34112 | 4,3179 | 0 |
28 Fev 2024 | 4,33311 | -0,06 | -1,27% | 4,38855 | 4,34839 | 4,32281 | 0 |
27 Fev 2024 | 4,38879 | 0,00 | 0,06% | 4,38143 | 4,39298 | 4,37299 | 0 |
26 Fev 2024 | 4,38596 | -0,02 | -0,37% | 4,38851 | 4,39643 | 4,38486 | 0 |
25 Fev 2024 | 4,40222 | 0,00 | 0,00% | 4,40222 | 4,40222 | 4,40222 | 0 |
24 Fev 2024 | 4,40222 | 0,00 | -0,05% | 4,40222 | 4,40446 | 4,40222 | 0 |
23 Fev 2024 | 4,40446 | 0,01 | 0,15% | 4,3988 | 4,41369 | 4,39676 | 0 |
22 Fev 2024 | 4,39807 | 0,01 | 0,16% | 4,39135 | 4,42724 | 4,38939 | 0 |
21 Fev 2024 | 4,39106 | 0,01 | 0,13% | 4,38263 | 4,40885 | 4,3783 | 0 |
20 Fev 2024 | 4,38549 | 0,02 | 0,36% | 4,36881 | 4,39752 | 4,36313 | 0 |
19 Fev 2024 | 4,36982 | 0,01 | 0,18% | 4,36565 | 4,3762 | 4,36452 | 0 |
18 Fev 2024 | 4,3621 | -0,01 | -0,12% | 4,3621 | 4,3621 | 4,3621 | 0 |
17 Fev 2024 | 4,36724 | 0,00 | 0,00% | 4,36724 | 4,36724 | 4,36724 | 0 |
16 Fev 2024 | 4,36724 | 0,02 | 0,36% | 4,34729 | 4,36724 | 4,33491 | 0 |
15 Fev 2024 | 4,35154 | 0,02 | 0,39% | 4,33535 | 4,35902 | 4,33016 | 0 |
14 Fev 2024 | 4,33469 | 0,02 | 0,43% | 4,31353 | 4,34147 | 4,32497 | 0 |
13 Fev 2024 | 4,31624 | -0,04 | -1,02% | 4,36127 | 4,35451 | 4,30846 | 0 |
12 Fev 2024 | 4,36062 | -0,02 | -0,38% | 4,35979 | 4,36997 | 4,35687 | 0 |
11 Fev 2024 | 4,37737 | 0,00 | 0,00% | 4,37737 | 4,37737 | 4,37737 | 0 |
10 Fev 2024 | 4,37737 | 0,00 | -0,09% | 4,37737 | 4,37737 | 4,37737 | 0 |
09 Fev 2024 | 4,38141 | 0,04 | 0,99% | 4,34668 | 4,38283 | 4,34685 | 0 |
08 Fev 2024 | 4,33833 | -0,01 | -0,12% | 4,34394 | 4,35598 | 4,32975 | 0 |
07 Fev 2024 | 4,34366 | 0,01 | 0,16% | 4,33256 | 4,35526 | 4,32266 | 0 |
06 Fev 2024 | 4,33651 | 0,02 | 0,57% | 4,30883 | 4,33858 | 4,29505 | 0 |
05 Fev 2024 | 4,31204 | -0,04 | -0,87% | 4,34258 | 4,34765 | 4,30218 | 0 |
04 Fev 2024 | 4,35002 | 0,01 | 0,29% | 4,35002 | 4,35002 | 4,33728 | 0 |
03 Fev 2024 | 4,33728 | 0,02 | 0,38% | 4,33728 | 4,33728 | 4,32097 | 0 |
02 Fev 2024 | 4,32097 | -0,04 | -0,93% | 4,36205 | 4,37534 | 4,31287 | 0 |
01 Fev 2024 | 4,3616 | 0,02 | 0,53% | 4,34194 | 4,36286 | 4,31381 | 0 |
31 Jan 2024 | 4,3384 | -0,02 | -0,42% | 4,35838 | 4,37991 | 4,32516 | 0 |
30 Jan 2024 | 4,35657 | 0,01 | 0,15% | 4,35209 | 4,37292 | 4,33995 | 0 |
29 Jan 2024 | 4,35022 | 0,03 | 0,75% | 4,3388 | 4,36019 | 4,33059 | 0 |
28 Jan 2024 | 4,31771 | 0,00 | 0,00% | 4,31771 | 4,31771 | 4,31771 | 0 |
27 Jan 2024 | 4,31771 | -0,01 | -0,12% | 4,31771 | 4,3229 | 4,31771 | 0 |
26 Jan 2024 | 4,3229 | -0,01 | -0,22% | 4,32717 | 4,33807 | 4,31453 | 0 |
25 Jan 2024 | 4,33225 | 0,00 | 0,03% | 4,33138 | 4,34538 | 4,31342 | 0 |
24 Jan 2024 | 4,3311 | 0,01 | 0,14% | 4,32463 | 4,34868 | 4,31332 | 0 |
23 Jan 2024 | 4,32491 | 0,01 | 0,21% | 4,31877 | 4,34959 | 4,30313 | 0 |
22 Jan 2024 | 4,31592 | -0,04 | -0,81% | 4,35795 | 4,36389 | 4,31486 | 0 |
21 Jan 2024 | 4,35126 | 0,00 | 0,00% | 4,35126 | 4,35126 | 4,35126 | 0 |
20 Jan 2024 | 4,35126 | 0,00 | 0,00% | 4,35126 | 4,35126 | 4,35126 | 0 |
19 Jan 2024 | 4,35126 | -0,01 | -0,17% | 4,35959 | 4,35672 | 4,32352 | 0 |
18 Jan 2024 | 4,35857 | 0,00 | 0,07% | 4,35566 | 4,36731 | 4,33974 | 0 |
17 Jan 2024 | 4,35543 | -0,02 | -0,41% | 4,37582 | 4,37882 | 4,34464 | 0 |
16 Jan 2024 | 4,37324 | -0,03 | -0,58% | 4,39895 | 4,39612 | 4,36834 | 0 |
15 Jan 2024 | 4,39861 | -0,03 | -0,76% | 4,43068 | 4,44086 | 4,39861 | 0 |
14 Jan 2024 | 4,43221 | 0,00 | 0,00% | 4,43221 | 4,43221 | 4,43221 | 0 |
13 Jan 2024 | 4,43221 | -0,01 | -0,15% | 4,43221 | 4,43221 | 4,43221 | 0 |
12 Jan 2024 | 4,43873 | 0,00 | -0,02% | 4,43095 | 4,45878 | 4,42594 | 0 |
11 Jan 2024 | 4,43981 | 0,00 | 0,03% | 4,42493 | 4,45166 | 4,40129 | 0 |
10 Jan 2024 | 4,43834 | 0,00 | 0,05% | 4,4365 | 4,45031 | 4,42086 | 0 |
09 Jan 2024 | 4,4361 | -0,01 | -0,14% | 4,44053 | 4,44749 | 4,41668 | 0 |
08 Jan 2024 | 4,44213 | 0,03 | 0,64% | 4,4271 | 4,44374 | 4,41191 | 0 |
07 Jan 2024 | 4,41398 | 0,00 | 0,00% | 4,41398 | 4,41398 | 4,41398 | 0 |
06 Jan 2024 | 4,41398 | -0,02 | -0,44% | 4,41398 | 4,43339 | 4,41398 | 0 |
05 Jan 2024 | 4,43339 | 0,00 | -0,07% | 4,44057 | 4,45025 | 4,39996 | 0 |
04 Jan 2024 | 4,43646 | -0,01 | -0,17% | 4,4404 | 4,46483 | 4,42949 | 0 |
03 Jan 2024 | 4,44395 | 0,01 | 0,16% | 4,43636 | 4,45154 | 4,42142 | 0 |
02 Jan 2024 | 4,43678 | -0,05 | -1,06% | 4,47155 | 4,48429 | 4,42987 | 0 |
01 Jan 2024 | 4,48429 | 0,00 | 0,02% | 4,48635 | 4,48635 | 4,48429 | 0 |
31 Dez 2023 | 4,48352 | 0,00 | 0,00% | 4,48352 | 4,48352 | 4,48352 | 0 |
30 Dez 2023 | 4,48352 | 0,01 | 0,19% | 4,48352 | 4,48352 | 4,47524 | 0 |