Mercado fechará em 6 h 15 min
BOVESPA
125.769,35 +1.123,77 (+0,90%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 0,00 (0,00%) PETROLEO CRU
84,12 +0,55 (+0,66%) OURO
2.353,80 +11,30 (+0,48%) Bitcoin USD
64.017,29 +525,55 (+0,83%)
BUSD USD (BUSD-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 01:44PM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 1,0007 | 1,0010 | 1,0005 | 1,0006 | 1,0006 | 16.079.585 |
| 25 de abr. de 2024 | 1,0012 | 1,0014 | 1,0003 | 1,0007 | 1,0007 | 16.101.555 |
| 24 de abr. de 2024 | 1,0028 | 1,0029 | 1,0007 | 1,0012 | 1,0012 | 18.760.220 |
| 23 de abr. de 2024 | 1,0021 | 1,0035 | 1,0017 | 1,0028 | 1,0028 | 19.629.648 |
| 22 de abr. de 2024 | 1,0008 | 1,0023 | 1,0007 | 1,0021 | 1,0021 | 19.122.713 |
| 21 de abr. de 2024 | 1,0010 | 1,0016 | 1,0005 | 1,0008 | 1,0008 | 23.074.048 |
| 20 de abr. de 2024 | 1,0009 | 1,0016 | 1,0004 | 1,0010 | 1,0010 | 16.332.530 |
| 19 de abr. de 2024 | 1,0012 | 1,0016 | 1,0000 | 1,0009 | 1,0009 | 21.981.532 |
| 18 de abr. de 2024 | 1,0003 | 1,0013 | 1,0000 | 1,0012 | 1,0012 | 15.021.147 |
| 17 de abr. de 2024 | 1,0007 | 1,0014 | 0,9995 | 1,0003 | 1,0003 | 16.512.122 |
| 16 de abr. de 2024 | 1,0010 | 1,0017 | 1,0003 | 1,0007 | 1,0007 | 17.872.805 |
| 15 de abr. de 2024 | 1,0020 | 1,0027 | 1,0008 | 1,0010 | 1,0010 | 20.883.599 |
| 14 de abr. de 2024 | 1,0016 | 1,0022 | 1,0008 | 1,0020 | 1,0020 | 22.858.347 |
| 13 de abr. de 2024 | 1,0036 | 1,0040 | 1,0011 | 1,0017 | 1,0017 | 35.418.515 |
| 12 de abr. de 2024 | 1,0020 | 1,0038 | 1,0018 | 1,0036 | 1,0036 | 28.952.752 |
| 11 de abr. de 2024 | 1,0017 | 1,0021 | 1,0009 | 1,0020 | 1,0020 | 16.095.506 |
| 10 de abr. de 2024 | 1,0019 | 1,0023 | 1,0007 | 1,0017 | 1,0017 | 13.445.053 |
| 09 de abr. de 2024 | 1,0030 | 1,0031 | 1,0017 | 1,0019 | 1,0019 | 14.463.885 |
| 08 de abr. de 2024 | 1,0037 | 1,0039 | 1,0029 | 1,0030 | 1,0030 | 18.247.433 |
| 07 de abr. de 2024 | 1,0043 | 1,0046 | 1,0032 | 1,0037 | 1,0037 | 12.490.826 |
| 06 de abr. de 2024 | 1,0053 | 1,0053 | 1,0042 | 1,0043 | 1,0043 | 11.303.418 |
| 05 de abr. de 2024 | 1,0063 | 1,0067 | 1,0053 | 1,0053 | 1,0053 | 16.748.991 |
| 04 de abr. de 2024 | 1,0009 | 1,0063 | 1,0008 | 1,0063 | 1,0063 | 19.907.691 |
| 03 de abr. de 2024 | 1,0007 | 1,0018 | 1,0003 | 1,0009 | 1,0009 | 22.581.950 |
| 02 de abr. de 2024 | 1,0019 | 1,0020 | 1,0000 | 1,0007 | 1,0007 | 28.788.273 |
| 01 de abr. de 2024 | 1,0060 | 1,0062 | 1,0014 | 1,0019 | 1,0019 | 18.663.111 |
| 31 de mar. de 2024 | 1,0068 | 1,0068 | 1,0059 | 1,0060 | 1,0060 | 14.628.281 |
| 30 de mar. de 2024 | 1,0035 | 1,0078 | 1,0035 | 1,0068 | 1,0068 | 22.513.758 |
| 29 de mar. de 2024 | 1,0004 | 1,0036 | 1,0003 | 1,0035 | 1,0035 | 34.047.284 |
| 28 de mar. de 2024 | 1,0002 | 1,0007 | 0,9996 | 1,0004 | 1,0004 | 37.845.289 |
| 27 de mar. de 2024 | 1,0006 | 1,0010 | 0,9995 | 1,0002 | 1,0002 | 44.410.379 |
| 26 de mar. de 2024 | 1,0009 | 1,0014 | 1,0004 | 1,0006 | 1,0006 | 36.549.157 |
| 25 de mar. de 2024 | 1,0004 | 1,0015 | 1,0003 | 1,0009 | 1,0009 | 40.464.053 |
| 24 de mar. de 2024 | 0,9999 | 1,0009 | 0,9998 | 1,0004 | 1,0004 | 24.583.059 |
| 23 de mar. de 2024 | 1,0009 | 1,0011 | 0,9998 | 0,9999 | 0,9999 | 26.803.700 |
| 22 de mar. de 2024 | 1,0002 | 1,0014 | 0,9992 | 1,0009 | 1,0009 | 34.185.317 |
| 21 de mar. de 2024 | 1,0010 | 1,0014 | 0,9995 | 1,0003 | 1,0003 | 29.462.799 |
| 20 de mar. de 2024 | 0,9995 | 1,0016 | 0,9992 | 1,0010 | 1,0010 | 35.978.873 |
| 19 de mar. de 2024 | 1,0007 | 1,0010 | 0,9991 | 0,9995 | 0,9995 | 48.770.170 |
| 18 de mar. de 2024 | 1,0026 | 1,0034 | 1,0002 | 1,0007 | 1,0007 | 34.851.928 |
| 17 de mar. de 2024 | 1,0034 | 1,0048 | 1,0003 | 1,0026 | 1,0026 | 40.462.527 |
| 16 de mar. de 2024 | 1,0172 | 1,0211 | 1,0032 | 1,0034 | 1,0034 | 51.471.402 |
| 15 de mar. de 2024 | 1,0272 | 1,0290 | 1,0031 | 1,0172 | 1,0172 | 67.537.091 |
| 14 de mar. de 2024 | 1,0406 | 1,0408 | 1,0137 | 1,0272 | 1,0272 | 59.584.288 |
| 13 de mar. de 2024 | 1,0181 | 1,0406 | 1,0166 | 1,0406 | 1,0406 | 57.664.000 |
| 12 de mar. de 2024 | 1,0205 | 1,0254 | 1,0112 | 1,0182 | 1,0182 | 56.042.403 |
| 11 de mar. de 2024 | 1,0116 | 1,0269 | 1,0072 | 1,0205 | 1,0205 | 75.570.876 |
| 10 de mar. de 2024 | 1,0084 | 1,0243 | 1,0081 | 1,0116 | 1,0116 | 50.942.421 |
| 09 de mar. de 2024 | 1,0078 | 1,0084 | 1,0067 | 1,0084 | 1,0084 | 35.110.912 |
| 08 de mar. de 2024 | 1,0060 | 1,0088 | 1,0046 | 1,0078 | 1,0078 | 82.492.206 |
| 07 de mar. de 2024 | 1,0025 | 1,0060 | 1,0023 | 1,0060 | 1,0060 | 37.161.763 |
| 06 de mar. de 2024 | 1,0009 | 1,0037 | 1,0000 | 1,0025 | 1,0025 | 39.785.947 |
| 05 de mar. de 2024 | 1,0017 | 1,0022 | 0,9991 | 1,0009 | 1,0009 | 50.000.965 |
| 04 de mar. de 2024 | 1,0010 | 1,0020 | 1,0009 | 1,0018 | 1,0018 | 37.369.572 |
| 03 de mar. de 2024 | 1,0015 | 1,0015 | 1,0007 | 1,0010 | 1,0010 | 43.010.482 |
| 02 de mar. de 2024 | 1,0015 | 1,0020 | 1,0013 | 1,0015 | 1,0015 | 36.175.356 |
| 01 de mar. de 2024 | 1,0012 | 1,0018 | 1,0006 | 1,0015 | 1,0015 | 26.261.147 |
| 29 de fev. de 2024 | 1,0020 | 1,0020 | 1,0002 | 1,0012 | 1,0012 | 37.038.428 |
| 28 de fev. de 2024 | 1,0010 | 1,0022 | 1,0003 | 1,0020 | 1,0020 | 38.030.493 |
| 27 de fev. de 2024 | 1,0026 | 1,0029 | 1,0007 | 1,0010 | 1,0010 | 33.871.365 |
| 26 de fev. de 2024 | 1,0019 | 1,0032 | 1,0014 | 1,0026 | 1,0026 | 29.937.133 |
| 25 de fev. de 2024 | 1,0021 | 1,0024 | 1,0018 | 1,0019 | 1,0019 | 22.874.154 |
| 24 de fev. de 2024 | 1,0011 | 1,0022 | 1,0011 | 1,0021 | 1,0021 | 22.113.963 |
| 23 de fev. de 2024 | 1,0028 | 1,0029 | 1,0009 | 1,0011 | 1,0011 | 23.223.365 |
| 22 de fev. de 2024 | 1,0044 | 1,0051 | 1,0028 | 1,0028 | 1,0028 | 25.521.896 |
| 21 de fev. de 2024 | 1,0008 | 1,0044 | 1,0001 | 1,0044 | 1,0044 | 31.283.976 |
| 20 de fev. de 2024 | 1,0007 | 1,0010 | 1,0002 | 1,0008 | 1,0008 | 31.600.196 |
| 19 de fev. de 2024 | 1,0007 | 1,0011 | 1,0004 | 1,0007 | 1,0007 | 31.162.904 |
| 18 de fev. de 2024 | 1,0009 | 1,0014 | 1,0007 | 1,0007 | 1,0007 | 30.885.633 |
| 17 de fev. de 2024 | 1,0017 | 1,0019 | 1,0008 | 1,0009 | 1,0009 | 27.086.271 |
| 16 de fev. de 2024 | 1,0022 | 1,0026 | 1,0009 | 1,0017 | 1,0017 | 29.610.943 |
| 15 de fev. de 2024 | 1,0032 | 1,0043 | 1,0015 | 1,0022 | 1,0022 | 30.760.738 |
| 14 de fev. de 2024 | 1,0019 | 1,0032 | 1,0019 | 1,0032 | 1,0032 | 20.074.698 |
| 13 de fev. de 2024 | 1,0083 | 1,0083 | 1,0018 | 1,0019 | 1,0019 | 27.742.557 |
| 12 de fev. de 2024 | 1,0046 | 1,0086 | 1,0037 | 1,0083 | 1,0083 | 18.409.963 |
| 11 de fev. de 2024 | 1,0052 | 1,0055 | 1,0045 | 1,0046 | 1,0046 | 21.149.823 |
| 10 de fev. de 2024 | 1,0039 | 1,0052 | 1,0039 | 1,0052 | 1,0052 | 17.115.000 |
| 09 de fev. de 2024 | 1,0029 | 1,0040 | 1,0026 | 1,0039 | 1,0039 | 20.236.029 |
| 08 de fev. de 2024 | 1,0001 | 1,0031 | 1,0001 | 1,0029 | 1,0029 | 23.331.006 |
| 07 de fev. de 2024 | 1,0003 | 1,0003 | 0,9996 | 1,0001 | 1,0001 | 30.775.669 |
| 06 de fev. de 2024 | 0,9994 | 1,0003 | 0,9992 | 1,0003 | 1,0003 | 23.426.833 |
| 05 de fev. de 2024 | 0,9997 | 0,9999 | 0,9992 | 0,9994 | 0,9994 | 41.100.719 |
| 04 de fev. de 2024 | 0,9997 | 0,9999 | 0,9994 | 0,9997 | 0,9997 | 31.085.598 |
| 03 de fev. de 2024 | 0,9996 | 0,9998 | 0,9992 | 0,9997 | 0,9997 | 20.198.866 |
| 02 de fev. de 2024 | 0,9997 | 0,9998 | 0,9991 | 0,9996 | 0,9996 | 22.544.674 |
| 01 de fev. de 2024 | 0,9992 | 0,9997 | 0,9987 | 0,9997 | 0,9997 | 25.465.999 |
| 31 de jan. de 2024 | 1,0000 | 1,0001 | 0,9991 | 0,9992 | 0,9992 | 30.380.244 |
| 30 de jan. de 2024 | 1,0005 | 1,0006 | 0,9999 | 1,0000 | 1,0000 | 35.294.234 |
| 29 de jan. de 2024 | 1,0003 | 1,0006 | 1,0000 | 1,0005 | 1,0005 | 30.096.346 |
| 28 de jan. de 2024 | 1,0006 | 1,0006 | 1,0002 | 1,0003 | 1,0003 | 38.984.970 |
| 27 de jan. de 2024 | 1,0004 | 1,0007 | 1,0003 | 1,0006 | 1,0006 | 31.619.604 |
| 26 de jan. de 2024 | 1,0001 | 1,0004 | 0,9993 | 1,0004 | 1,0004 | 44.140.233 |
| 25 de jan. de 2024 | 1,0002 | 1,0004 | 0,9996 | 1,0001 | 1,0001 | 23.987.793 |
| 24 de jan. de 2024 | 1,0001 | 1,0004 | 0,9996 | 1,0002 | 1,0002 | 21.914.280 |
| 23 de jan. de 2024 | 1,0002 | 1,0006 | 0,9993 | 1,0001 | 1,0001 | 31.558.159 |
| 22 de jan. de 2024 | 1,0023 | 1,0023 | 1,0002 | 1,0002 | 1,0002 | 27.358.815 |
| 21 de jan. de 2024 | 1,0035 | 1,0036 | 1,0023 | 1,0023 | 1,0023 | 18.139.952 |
| 20 de jan. de 2024 | 1,0035 | 1,0047 | 1,0033 | 1,0035 | 1,0035 | 21.012.418 |
| 19 de jan. de 2024 | 1,0026 | 1,0035 | 1,0020 | 1,0035 | 1,0035 | 25.775.607 |
| 18 de jan. de 2024 | 1,0021 | 1,0026 | 1,0011 | 1,0025 | 1,0025 | 37.464.128 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.