Mercado fechado

EUR/USD (EURUSD=X)

CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
1,1872-0,0011 (-0,0950%)
A partir de 2:50AM BST. Mercado aberto.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de ago de 20201,18821,18891,18681,18721,1872-
06 de ago de 20201,18741,19121,18211,18731,1873-
05 de ago de 20201,18151,19051,18001,18151,1815-
04 de ago de 20201,17611,18051,17241,17631,1763-
03 de ago de 20201,17841,17881,17011,17821,1782-
31 de jul de 20201,18741,19081,18031,18721,1872-
30 de jul de 20201,17871,18071,17331,17831,1783-
29 de jul de 20201,17211,17791,17151,17191,1719-
28 de jul de 20201,17671,17761,17011,17691,1769-
27 de jul de 20201,16531,17801,16531,16531,1653-
24 de jul de 20201,15951,16401,15821,15961,1596-
23 de jul de 20201,15671,16241,15421,15691,1569-
22 de jul de 20201,15351,16011,15091,15341,1534-
21 de jul de 20201,14581,14981,14261,14591,1459-
20 de jul de 20201,14401,14681,14051,14431,1443-
17 de jul de 20201,13861,14421,13791,13921,1392-
16 de jul de 20201,14171,14431,13801,14171,1417-
15 de jul de 20201,14111,14531,13941,14111,1411-
14 de jul de 20201,13461,14071,13261,13451,1345-
13 de jul de 20201,13091,13701,13051,13101,1310-
10 de jul de 20201,12891,13251,12571,12881,1288-
09 de jul de 20201,13381,13731,12881,13391,1339-
08 de jul de 20201,12731,13461,12651,12751,1275-
07 de jul de 20201,13101,13371,12601,13131,1313-
06 de jul de 20201,12491,13471,12491,12471,1247-
03 de jul de 20201,12401,12511,12211,12381,1238-
02 de jul de 20201,12531,13031,12281,12511,1251-
01 de jul de 20201,12341,12751,11891,12361,1236-
30 de jun de 20201,12471,12621,11921,12471,1247-
29 de jun de 20201,12241,12891,12211,12261,1226-
26 de jun de 20201,12211,12391,11981,12221,1222-
25 de jun de 20201,12511,12601,11911,12511,1251-
24 de jun de 20201,13141,13261,12601,13121,1312-
23 de jun de 20201,12771,13491,12341,12801,1280-
22 de jun de 20201,11791,12681,11761,11781,1178-
19 de jun de 20201,12071,12531,11741,12111,1211-
18 de jun de 20201,12411,12631,12051,12431,1243-
17 de jun de 20201,12651,12971,12101,12661,1266-
16 de jun de 20201,13381,13501,12321,13381,1338-
15 de jun de 20201,12541,12921,12291,12521,1252-
12 de jun de 20201,12891,13401,12351,12881,1288-
11 de jun de 20201,13691,14001,13261,13651,1365-
10 de jun de 20201,13341,13891,13341,13321,1332-
09 de jun de 20201,13031,13631,12441,13061,1306-
08 de jun de 20201,13161,13191,12701,13201,1320-
05 de jun de 20201,13371,13841,12861,13381,1338-
04 de jun de 20201,12371,13611,11961,12361,1236-
03 de jun de 20201,11861,12501,11811,11891,1189-
02 de jun de 20201,11261,11961,11161,11261,1126-
01 de jun de 20201,11151,11521,11011,11191,1119-
29 de mai de 20201,10781,11451,10701,10791,1079-
28 de mai de 20201,10151,10721,09931,10171,1017-
27 de mai de 20201,09811,10301,09371,09821,0982-
26 de mai de 20201,09011,09921,08981,09031,0903-
25 de mai de 20201,09091,09151,08721,09081,0908-
22 de mai de 20201,09521,09551,08861,09531,0953-
21 de mai de 20201,09791,10091,09391,09831,0983-
20 de mai de 20201,09301,09991,09291,09281,0928-
19 de mai de 20201,09161,09751,09031,09151,0915-
18 de mai de 20201,08191,09131,08011,08211,0821-
15 de mai de 20201,08061,08501,07911,08071,0807-
14 de mai de 20201,08221,08251,07771,08241,0824-
13 de mai de 20201,08461,08931,08311,08471,0847-
12 de mai de 20201,08091,08801,07851,08091,0809-
11 de mai de 20201,08401,08531,08041,08401,0840-
08 de mai de 20201,08371,08731,08161,08371,0837-
07 de mai de 20201,08011,08161,07681,07991,0799-
06 de mai de 20201,08401,08451,07841,08391,0839-
05 de mai de 20201,09051,09211,08271,09041,0904-
04 de mai de 20201,09571,09581,09011,09601,0960-
01 de mai de 20201,09451,10161,09351,09451,0945-
30 de abr de 20201,08771,09701,08361,08771,0877-
29 de abr de 20201,08321,08741,08321,08371,0837-
28 de abr de 20201,08271,08901,08111,08251,0825-
27 de abr de 20201,08241,08601,08121,08241,0824-
24 de abr de 20201,07761,08181,07281,07771,0777-
23 de abr de 20201,08071,08441,07581,08101,0810-
22 de abr de 20201,08571,08831,08241,08561,0856-
21 de abr de 20201,08641,08801,08181,08651,0865-
20 de abr de 20201,08661,08971,08431,08671,0867-
17 de abr de 20201,08601,08931,08131,08581,0858-
16 de abr de 20201,09041,09081,08301,09051,0905-
15 de abr de 20201,09821,09891,08581,09851,0985-
14 de abr de 20201,09201,09841,09161,09231,0923-
13 de abr de 20201,09311,09691,08941,09331,0933-
10 de abr de 20201,09261,09541,09211,09271,0927-
09 de abr de 20201,08611,09441,08421,08641,0864-
08 de abr de 20201,08941,08961,08321,08951,0895-
07 de abr de 20201,08021,09231,07911,08041,0804-
06 de abr de 20201,08081,08341,07691,08071,0807-
03 de abr de 20201,08441,08591,07761,08471,0847-
02 de abr de 20201,09511,09631,08441,09541,0954-
01 de abr de 20201,10281,10381,09191,10271,1027-
31 de mar de 20201,10281,10441,09301,10301,1030-
30 de mar de 20201,11351,11381,10121,11391,1139-
27 de mar de 20201,10461,10861,09551,10481,1048-
26 de mar de 20201,08881,10251,08771,08901,0890-
25 de mar de 20201,08011,08501,07701,08031,0803-
24 de mar de 20201,07651,08891,07531,07651,0765-
23 de mar de 20201,06881,08251,06601,06941,0694-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...