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 NZDTRY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mai 2024 | 19,77286 | 0,00 | 0,02% | 19,77645 | 19,8531 | 19,75811 | 0 |
| 18 Mai 2024 | 19,76931 | 0,00 | 0,00% | 19,76931 | 19,76931 | 19,76931 | 0 |
| 17 Mai 2024 | 19,76931 | 0,01 | 0,05% | 19,76734 | 19,83755 | 19,69249 | 0 |
| 16 Mai 2024 | 19,75934 | 0,04 | 0,22% | 19,71219 | 19,8255 | 19,60219 | 0 |
| 15 Mai 2024 | 19,71638 | 0,21 | 1,06% | 19,50661 | 19,81165 | 19,53046 | 0 |
| 14 Mai 2024 | 19,51015 | 0,08 | 0,43% | 19,42737 | 19,5558 | 19,34188 | 0 |
| 13 Mai 2024 | 19,42737 | 0,01 | 0,05% | 19,41799 | 19,5008 | 19,33449 | 0 |
| 12 Mai 2024 | 19,41709 | -0,08 | -0,40% | 19,52285 | 19,52285 | 19,36225 | 0 |
| 11 Mai 2024 | 19,49558 | 0,00 | 0,00% | 19,49558 | 19,49558 | 19,49558 | 0 |
| 10 Mai 2024 | 19,49558 | 0,01 | 0,04% | 19,5053 | 19,52285 | 19,35367 | 0 |
| 09 Mai 2024 | 19,48815 | 0,06 | 0,32% | 19,40712 | 19,54265 | 19,30711 | 0 |
| 08 Mai 2024 | 19,42656 | 0,08 | 0,41% | 19,34888 | 19,4995 | 19,29882 | 0 |
| 07 Mai 2024 | 19,34773 | -0,07 | -0,37% | 19,40059 | 19,44635 | 19,34419 | 0 |
| 06 Mai 2024 | 19,4203 | 0,01 | 0,06% | 19,41218 | 19,49097 | 19,36571 | 0 |
| 05 Mai 2024 | 19,40862 | -0,03 | -0,18% | 19,443 | 19,46255 | 19,24317 | 0 |
| 04 Mai 2024 | 19,4429 | 0,00 | 0,00% | 19,4429 | 19,4429 | 19,4429 | 0 |
| 03 Mai 2024 | 19,4429 | 0,12 | 0,60% | 19,32928 | 19,56473 | 19,31341 | 0 |
| 02 Mai 2024 | 19,32618 | 0,19 | 0,97% | 19,13765 | 19,36485 | 19,14431 | 0 |
| 01 Mai 2024 | 19,13958 | 0,08 | 0,44% | 19,05308 | 19,34435 | 19,06635 | 0 |
| 30 Abr 2024 | 19,05633 | -0,32 | -1,63% | 19,3668 | 19,33995 | 19,02803 | 0 |
| 29 Abr 2024 | 19,37145 | 0,02 | 0,11% | 19,35396 | 19,4995 | 19,04764 | 0 |
| 28 Abr 2024 | 19,351 | 0,03 | 0,16% | 19,3855 | 19,4407 | 19,29119 | 0 |
| 27 Abr 2024 | 19,31955 | 0,00 | 0,00% | 19,31955 | 19,31955 | 19,31955 | 0 |
| 26 Abr 2024 | 19,31955 | -0,07 | -0,35% | 19,3967 | 19,46865 | 19,24853 | 0 |
| 25 Abr 2024 | 19,38715 | 0,05 | 0,27% | 19,33529 | 19,47365 | 19,26533 | 0 |
| 24 Abr 2024 | 19,33446 | 0,01 | 0,05% | 19,32144 | 19,47085 | 19,24821 | 0 |
| 23 Abr 2024 | 19,32559 | 0,05 | 0,24% | 19,28277 | 19,4535 | 19,23196 | 0 |
| 22 Abr 2024 | 19,27948 | 0,13 | 0,69% | 19,24682 | 19,33045 | 19,16231 | 0 |
| 21 Abr 2024 | 19,14661 | 0,00 | 0,00% | 19,14661 | 19,14661 | 19,14661 | 0 |
| 20 Abr 2024 | 19,14661 | 0,00 | 0,00% | 19,14661 | 19,14661 | 19,14661 | 0 |
| 19 Abr 2024 | 19,14661 | -0,08 | -0,41% | 19,22053 | 19,32375 | 19,01962 | 0 |
| 18 Abr 2024 | 19,22464 | 0,02 | 0,12% | 19,2687 | 19,36675 | 19,18161 | 0 |
| 17 Abr 2024 | 19,20217 | 0,05 | 0,24% | 19,15854 | 19,333 | 19,1557 | 0 |
| 16 Abr 2024 | 19,15681 | 0,01 | 0,03% | 19,14478 | 19,20435 | 19,05477 | 0 |
| 15 Abr 2024 | 19,15108 | -0,06 | -0,29% | 19,26816 | 19,3045 | 19,1223 | 0 |
| 14 Abr 2024 | 19,2076 | 0,00 | 0,00% | 19,2076 | 19,2076 | 19,2076 | 0 |
| 13 Abr 2024 | 19,2076 | 0,00 | 0,00% | 19,2076 | 19,2076 | 19,2076 | 0 |
| 12 Abr 2024 | 19,2076 | -0,27 | -1,37% | 19,50433 | 19,41605 | 19,19713 | 0 |
| 11 Abr 2024 | 19,47373 | 0,18 | 0,95% | 19,28867 | 19,58876 | 19,27896 | 0 |
| 10 Abr 2024 | 19,29012 | -0,26 | -1,35% | 19,55581 | 19,60819 | 19,26545 | 0 |
| 09 Abr 2024 | 19,55345 | 0,15 | 0,76% | 19,41593 | 19,59293 | 19,3913 | 0 |
| 08 Abr 2024 | 19,4051 | 0,18 | 0,95% | 19,2186 | 19,4852 | 19,21776 | 0 |
| 07 Abr 2024 | 19,22301 | -0,05 | -0,28% | 19,27685 | 19,4178 | 19,21697 | 0 |
| 06 Abr 2024 | 19,27685 | 0,00 | 0,00% | 19,27685 | 19,27685 | 19,27685 | 0 |
| 05 Abr 2024 | 19,27685 | 0,01 | 0,05% | 19,26277 | 19,31065 | 19,12676 | 0 |
| 04 Abr 2024 | 19,26626 | 0,05 | 0,26% | 19,21589 | 19,34795 | 19,19505 | 0 |
| 03 Abr 2024 | 19,21685 | 0,08 | 0,40% | 19,15073 | 19,28535 | 19,04689 | 0 |
| 02 Abr 2024 | 19,141 | -0,09 | -0,46% | 19,19991 | 19,2541 | 19,06917 | 0 |
| 01 Abr 2024 | 19,2303 | -0,18 | -0,93% | 19,41171 | 19,4398 | 18,94206 | 0 |
| 31 Mar 2024 | 19,41116 | -0,02 | -0,11% | 19,57625 | 19,5764 | 19,34839 | 0 |
| 30 Mar 2024 | 19,43295 | 0,00 | 0,00% | 19,43295 | 19,43295 | 19,43295 | 0 |
| 29 Mar 2024 | 19,43295 | -0,01 | -0,05% | 19,4425 | 19,52245 | 19,2964 | 0 |
| 28 Mar 2024 | 19,44265 | 0,09 | 0,44% | 19,35334 | 19,50535 | 19,25735 | 0 |
| 27 Mar 2024 | 19,35765 | 0,01 | 0,03% | 19,35089 | 19,51645 | 19,32448 | 0 |
| 26 Mar 2024 | 19,35206 | 0,05 | 0,24% | 19,3249 | 19,46945 | 19,30911 | 0 |
| 25 Mar 2024 | 19,30645 | 0,05 | 0,24% | 19,26074 | 19,3652 | 19,1526 | 0 |
| 24 Mar 2024 | 19,26074 | 0,07 | 0,38% | 19,3135 | 19,3135 | 19,15601 | 0 |
| 23 Mar 2024 | 19,18701 | 0,00 | 0,00% | 19,18701 | 19,18701 | 19,18701 | 0 |
| 22 Mar 2024 | 19,18701 | -0,25 | -1,30% | 19,44118 | 19,37085 | 19,16421 | 0 |
| 21 Mar 2024 | 19,44069 | -0,30 | -1,51% | 19,74118 | 19,86525 | 19,22467 | 0 |
| 20 Mar 2024 | 19,73866 | 0,14 | 0,70% | 19,59108 | 19,81535 | 19,45836 | 0 |
| 19 Mar 2024 | 19,60066 | -0,07 | -0,35% | 19,6946 | 19,82455 | 19,51557 | 0 |
| 18 Mar 2024 | 19,67027 | 0,17 | 0,86% | 19,67991 | 19,77109 | 19,6322 | 0 |
| 17 Mar 2024 | 19,50212 | 0,00 | 0,00% | 19,50212 | 19,50212 | 19,50212 | 0 |
| 16 Mar 2024 | 19,50212 | 0,00 | 0,00% | 19,50212 | 19,50212 | 19,50212 | 0 |
| 15 Mar 2024 | 19,50212 | -0,24 | -1,23% | 19,72207 | 19,88569 | 19,49597 | 0 |
| 14 Mar 2024 | 19,74585 | -0,06 | -0,30% | 19,80473 | 19,90025 | 19,66444 | 0 |
| 13 Mar 2024 | 19,80456 | 0,07 | 0,35% | 19,8365 | 20,24687 | 19,4693 | 0 |
| 12 Mar 2024 | 19,73479 | -0,04 | -0,18% | 19,77245 | 19,99367 | 19,66621 | 0 |
| 11 Mar 2024 | 19,77116 | -0,01 | -0,06% | 19,77979 | 19,82345 | 19,72027 | 0 |
| 10 Mar 2024 | 19,7825 | 0,12 | 0,59% | 19,761 | 19,832 | 19,66697 | 0 |
| 09 Mar 2024 | 19,66697 | 0,00 | 0,00% | 19,66697 | 19,66697 | 19,66697 | 0 |
| 08 Mar 2024 | 19,66697 | -0,07 | -0,34% | 19,73498 | 19,89285 | 19,66606 | 0 |
| 07 Mar 2024 | 19,73329 | 0,25 | 1,26% | 19,48807 | 19,7907 | 19,54218 | 0 |
| 06 Mar 2024 | 19,48688 | 0,18 | 0,95% | 19,30233 | 19,6298 | 19,31758 | 0 |
| 05 Mar 2024 | 19,30285 | 0,04 | 0,19% | 19,24291 | 19,3728 | 19,18296 | 0 |
| 04 Mar 2024 | 19,2667 | 0,09 | 0,45% | 19,18045 | 19,30665 | 19,14255 | 0 |
| 03 Mar 2024 | 19,18035 | 0,00 | 0,00% | 19,18035 | 19,18035 | 19,18035 | 0 |
| 02 Mar 2024 | 19,18035 | 0,00 | 0,00% | 19,18035 | 19,18035 | 19,18035 | 0 |
| 01 Mar 2024 | 19,18035 | 0,13 | 0,71% | 19,0522 | 19,20351 | 19,05094 | 0 |
| 29 Fev 2024 | 19,04567 | 0,01 | 0,08% | 19,03583 | 19,1446 | 18,97609 | 0 |
| 28 Fev 2024 | 19,03098 | -0,19 | -0,98% | 19,22055 | 19,1883 | 18,97361 | 0 |
| 27 Fev 2024 | 19,21971 | 0,02 | 0,12% | 19,19989 | 19,36385 | 19,17776 | 0 |
| 26 Fev 2024 | 19,19686 | -0,04 | -0,22% | 19,23585 | 19,3754 | 19,17818 | 0 |
| 25 Fev 2024 | 19,23946 | 0,13 | 0,66% | 19,1138 | 19,3077 | 19,1138 | 0 |
| 24 Fev 2024 | 19,1138 | 0,00 | 0,00% | 19,1138 | 19,1138 | 19,1138 | 0 |
| 23 Fev 2024 | 19,1138 | -0,14 | -0,73% | 19,25248 | 19,33265 | 18,83985 | 0 |
| 22 Fev 2024 | 19,25403 | 0,08 | 0,43% | 19,17576 | 19,3559 | 18,79361 | 0 |
| 21 Fev 2024 | 19,17078 | 0,09 | 0,48% | 19,06814 | 19,34745 | 19,11466 | 0 |
| 20 Fev 2024 | 19,07875 | 0,12 | 0,62% | 18,96372 | 19,14935 | 18,94529 | 0 |
