Mercado fechado

EUR/USD (EURUSD=X)

CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
1,1647+0,0028 (+0,24%)
A partir de 8:00PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out. de 20211,16141,16741,16131,16471,1647-
18 de out. de 20211,15961,16121,15731,15971,1597-
15 de out. de 20211,15911,16201,15891,15921,1592-
14 de out. de 20211,16001,16251,15851,16001,1600-
13 de out. de 20211,15311,15791,15311,15341,1534-
12 de out. de 20211,15531,15701,15341,15541,1554-
11 de out. de 20211,15661,15871,15531,15661,1566-
08 de out. de 20211,15591,15841,15431,15601,1560-
07 de out. de 20211,15551,15711,15491,15551,1555-
06 de out. de 20211,15951,16001,15301,15961,1596-
05 de out. de 20211,16171,16231,15831,16181,1618-
04 de out. de 20211,16071,16401,15891,16071,1607-
01 de out. de 20211,15741,16091,15641,15741,1574-
30 de set. de 20211,16021,16121,15701,16021,1602-
29 de set. de 20211,16871,16921,16101,16861,1686-
28 de set. de 20211,16961,17061,16701,16971,1697-
27 de set. de 20211,17221,17281,16871,17231,1723-
24 de set. de 20211,17421,17481,17021,17401,1740-
23 de set. de 20211,16891,17511,16841,16881,1688-
22 de set. de 20211,17261,17451,17171,17231,1723-
21 de set. de 20211,17261,17491,17161,17301,1730-
20 de set. de 20211,17291,17371,17011,17301,1730-
17 de set. de 20211,17651,17901,17301,17671,1767-
16 de set. de 20211,18191,18231,17521,18201,1820-
15 de set. de 20211,18041,18331,18011,18051,1805-
14 de set. de 20211,18111,18471,18021,18121,1812-
13 de set. de 20211,18131,18181,17711,18121,1812-
10 de set. de 20211,18241,18531,18191,18261,1826-
09 de set. de 20211,18201,18411,18061,18191,1819-
08 de set. de 20211,18461,18541,18031,18441,1844-
07 de set. de 20211,18741,18881,18381,18751,1875-
06 de set. de 20211,18861,18861,18571,18861,1886-
03 de set. de 20211,18741,19081,18681,18761,1876-
02 de set. de 20211,18421,18721,18351,18411,1841-
01 de set. de 20211,18121,18601,17951,18101,1810-
31 de ago. de 20211,17991,18461,17961,17971,1797-
30 de ago. de 20211,18001,18121,17851,17991,1799-
27 de ago. de 20211,17531,18041,17361,17561,1756-
26 de ago. de 20211,17731,17811,17481,17741,1774-
25 de ago. de 20211,17551,17611,17291,17531,1753-
24 de ago. de 20211,17471,17651,17281,17451,1745-
23 de ago. de 20211,17001,17431,16961,16981,1698-
20 de ago. de 20211,16771,16911,16651,16771,1677-
19 de ago. de 20211,17041,17071,16691,17031,1703-
18 de ago. de 20211,17101,17311,16971,17101,1710-
17 de ago. de 20211,17801,17841,17111,17801,1780-
16 de ago. de 20211,17961,18041,17681,17951,1795-
13 de ago. de 20211,17361,18031,17311,17361,1736-
12 de ago. de 20211,17421,17511,17251,17421,1742-
11 de ago. de 20211,17201,17471,17061,17231,1723-
10 de ago. de 20211,17391,17441,17111,17381,1738-
09 de ago. de 20211,17511,17721,17421,17501,1750-
06 de ago. de 20211,18331,18361,17561,18361,1836-
05 de ago. de 20211,18401,18591,18301,18371,1837-
04 de ago. de 20211,18691,19021,18341,18691,1869-
03 de ago. de 20211,18751,18961,18561,18751,1875-
02 de ago. de 20211,18651,18991,18601,18671,1867-
30 de jul. de 20211,18921,19111,18561,18931,1893-
29 de jul. de 20211,18471,18921,18421,18461,1846-
28 de jul. de 20211,18221,18301,17861,18231,1823-
27 de jul. de 20211,18061,18371,17721,18081,1808-
26 de jul. de 20211,17731,18181,17651,17731,1773-
23 de jul. de 20211,17741,17861,17561,17731,1773-
22 de jul. de 20211,17951,18301,17671,17931,1793-
21 de jul. de 20211,17861,18031,17541,17841,1784-
20 de jul. de 20211,17921,18041,17571,17941,1794-
19 de jul. de 20211,18121,18231,17641,18141,1814-
16 de jul. de 20211,18131,18231,17941,18121,1812-
15 de jul. de 20211,18331,18511,18061,18331,1833-
14 de jul. de 20211,17741,18281,17731,17751,1775-
13 de jul. de 20211,18651,18781,17931,18651,1865-
12 de jul. de 20211,18741,18821,18371,18731,1873-
09 de jul. de 20211,18471,18751,18251,18481,1848-
08 de jul. de 20211,17941,18661,17841,17931,1793-
07 de jul. de 20211,18201,18411,17821,18251,1825-
06 de jul. de 20211,18611,18961,18151,18641,1864-
05 de jul. de 20211,18561,18821,18521,18561,1856-
02 de jul. de 20211,18471,18611,18191,18461,1846-
01 de jul. de 20211,18551,18841,18381,18571,1857-
30 de jun. de 20211,19001,19101,18461,19021,1902-
29 de jun. de 20211,19301,19301,18801,19291,1929-
28 de jun. de 20211,19421,19461,19051,19421,1942-
25 de jun. de 20211,19281,19741,19281,19301,1930-
24 de jun. de 20211,19321,19571,19201,19331,1933-
23 de jun. de 20211,19371,19701,19161,19371,1937-
22 de jun. de 20211,19121,19181,18821,19131,1913-
21 de jun. de 20211,18691,19211,18491,18741,1874-
18 de jun. de 20211,19131,19271,18511,19131,1913-
17 de jun. de 20211,19921,20081,19071,19961,1996-
16 de jun. de 20211,21251,21351,21101,21271,2127-
15 de jun. de 20211,21241,21491,21031,21221,2122-
14 de jun. de 20211,21111,21321,20951,21101,2110-
11 de jun. de 20211,21731,21951,20951,21731,2173-
10 de jun. de 20211,21771,21921,21451,21821,2182-
09 de jun. de 20211,21721,22191,21721,21731,2173-
08 de jun. de 20211,21901,21971,21671,21941,2194-
07 de jun. de 20211,21661,22021,21451,21681,2168-
04 de jun. de 20211,21301,21881,21061,21331,2133-
03 de jun. de 20211,22121,22161,21211,22101,2210-
02 de jun. de 20211,22181,22291,21661,22181,2218-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...