Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.684,23 +2.004,22 (+3,25%)
CAD/BRL (CADBRL=X)
CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 10:59PM BST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,7352 | 3,7426 | 3,6996 | 3,7057 | 3,7057 | - |
| 03 de mai. de 2024 | 3,7744 | 3,7744 | 3,6998 | 3,7361 | 3,7361 | - |
| 02 de mai. de 2024 | 3,7502 | 3,7864 | 3,7204 | 3,7545 | 3,7545 | - |
| 01 de mai. de 2024 | 3,7205 | 3,7545 | 3,7205 | 3,7694 | 3,7694 | - |
| 30 de abr. de 2024 | 3,7273 | 3,7708 | 3,7233 | 3,7406 | 3,7406 | - |
| 29 de abr. de 2024 | 3,7681 | 3,7681 | 3,7301 | 3,7700 | 3,7700 | - |
| 26 de abr. de 2024 | 3,7503 | 3,7802 | 3,7360 | 3,7769 | 3,7769 | - |
| 25 de abr. de 2024 | 3,7242 | 3,7803 | 3,7242 | 3,7534 | 3,7534 | - |
| 24 de abr. de 2024 | 3,7461 | 3,7684 | 3,7333 | 3,7525 | 3,7525 | - |
| 23 de abr. de 2024 | 3,7829 | 3,7852 | 3,7477 | 3,7701 | 3,7701 | - |
| 22 de abr. de 2024 | 3,7952 | 3,7962 | 3,7781 | 3,7911 | 3,7911 | - |
| 19 de abr. de 2024 | 3,7941 | 3,8289 | 3,7824 | 3,8099 | 3,8099 | - |
| 18 de abr. de 2024 | 3,8113 | 3,8244 | 3,7880 | 3,8112 | 3,8112 | - |
| 17 de abr. de 2024 | 3,7356 | 3,8278 | 3,7356 | 3,8095 | 3,8095 | - |
| 16 de abr. de 2024 | 3,7044 | 3,8197 | 3,7044 | 3,7577 | 3,7577 | - |
| 15 de abr. de 2024 | 3,6801 | 3,7735 | 3,6795 | 3,6803 | 3,6803 | - |
| 12 de abr. de 2024 | 3,6857 | 3,7395 | 3,6829 | 3,7176 | 3,7176 | - |
| 11 de abr. de 2024 | 3,6839 | 3,7132 | 3,6839 | 3,7096 | 3,7096 | - |
| 10 de abr. de 2024 | 3,6912 | 3,7084 | 3,6884 | 3,6857 | 3,6857 | - |
| 09 de abr. de 2024 | 3,7094 | 3,7094 | 3,6779 | 3,7094 | 3,7094 | - |
| 08 de abr. de 2024 | 3,7021 | 3,7290 | 3,6988 | 3,7028 | 3,7028 | - |
| 05 de abr. de 2024 | 3,7072 | 3,7294 | 3,6946 | 3,7239 | 3,7239 | - |
| 04 de abr. de 2024 | 3,7081 | 3,7349 | 3,7072 | 3,7223 | 3,7223 | - |
| 03 de abr. de 2024 | 3,6997 | 3,7564 | 3,6997 | 3,7252 | 3,7252 | - |
| 02 de abr. de 2024 | 3,7216 | 3,7258 | 3,7012 | 3,6726 | 3,6726 | - |
| 01 de abr. de 2024 | 3,6726 | 3,6726 | 3,6726 | 3,6688 | 3,6688 | - |
| 29 de mar. de 2024 | 3,6739 | 3,6739 | 3,6679 | 3,7008 | 3,7008 | - |
| 28 de mar. de 2024 | 3,6475 | 3,6955 | 3,6475 | 3,6679 | 3,6679 | - |
| 27 de mar. de 2024 | 3,6544 | 3,6722 | 3,6429 | 3,6643 | 3,6643 | - |
| 26 de mar. de 2024 | 3,6611 | 3,6755 | 3,6581 | 3,6584 | 3,6584 | - |
| 25 de mar. de 2024 | 3,6413 | 3,6800 | 3,6413 | 3,6434 | 3,6434 | - |
| 22 de mar. de 2024 | 3,6670 | 3,6849 | 3,6582 | 3,6763 | 3,6763 | - |
| 21 de mar. de 2024 | 3,6862 | 3,6875 | 3,6625 | 3,6859 | 3,6859 | - |
| 20 de mar. de 2024 | 3,6846 | 3,7034 | 3,6843 | 3,7059 | 3,7059 | - |
| 19 de mar. de 2024 | 3,6822 | 3,7219 | 3,6822 | 3,6845 | 3,6845 | - |
| 18 de mar. de 2024 | 3,6703 | 3,7105 | 3,6703 | 3,6695 | 3,6695 | - |
| 15 de mar. de 2024 | 3,6763 | 3,6959 | 3,6707 | 3,6832 | 3,6832 | - |
| 14 de mar. de 2024 | 3,6733 | 3,6916 | 3,6733 | 3,6907 | 3,6907 | - |
| 13 de mar. de 2024 | 3,6764 | 3,6981 | 3,6755 | 3,6841 | 3,6841 | - |
| 12 de mar. de 2024 | 3,6837 | 3,6938 | 3,6762 | 3,6890 | 3,6890 | - |
| 11 de mar. de 2024 | 3,6433 | 3,6993 | 3,6433 | 3,6425 | 3,6425 | - |
| 08 de mar. de 2024 | 3,6411 | 3,7096 | 3,6411 | 3,6637 | 3,6637 | - |
| 07 de mar. de 2024 | 3,6443 | 3,6617 | 3,6443 | 3,6555 | 3,6555 | - |
| 06 de mar. de 2024 | 3,6270 | 3,6546 | 3,6270 | 3,6436 | 3,6436 | - |
| 05 de mar. de 2024 | 3,6357 | 3,6493 | 3,6231 | 3,6414 | 3,6414 | - |
| 04 de mar. de 2024 | 3,6396 | 3,6520 | 3,6396 | 3,6389 | 3,6389 | - |
| 01 de mar. de 2024 | 3,6503 | 3,6614 | 3,6424 | 3,6605 | 3,6605 | - |
| 29 de fev. de 2024 | 3,6115 | 3,6773 | 3,6115 | 3,6574 | 3,6574 | - |
| 28 de fev. de 2024 | 3,6690 | 3,6690 | 3,6153 | 3,6438 | 3,6438 | - |
| 27 de fev. de 2024 | 3,6810 | 3,6888 | 3,6489 | 3,6836 | 3,6836 | - |
| 26 de fev. de 2024 | 3,6584 | 3,6949 | 3,6584 | 3,6571 | 3,6571 | - |
| 23 de fev. de 2024 | 3,6527 | 3,7039 | 3,6527 | 3,6689 | 3,6689 | - |
| 22 de fev. de 2024 | 3,6274 | 3,6714 | 3,6274 | 3,6548 | 3,6548 | - |
| 21 de fev. de 2024 | 3,6476 | 3,6502 | 3,6347 | 3,6431 | 3,6431 | - |
| 20 de fev. de 2024 | 3,6630 | 3,6788 | 3,6430 | 3,6751 | 3,6751 | - |
| 19 de fev. de 2024 | 3,6701 | 3,6853 | 3,6674 | 3,6662 | 3,6662 | - |
| 16 de fev. de 2024 | 3,6604 | 3,6912 | 3,6604 | 3,6856 | 3,6856 | - |
| 15 de fev. de 2024 | 3,6328 | 3,6873 | 3,6328 | 3,6671 | 3,6671 | - |
| 14 de fev. de 2024 | 3,6573 | 3,6632 | 3,6428 | 3,6437 | 3,6437 | - |
| 13 de fev. de 2024 | 3,6661 | 3,6824 | 3,6459 | 3,6780 | 3,6780 | - |
| 12 de fev. de 2024 | 3,6837 | 3,6849 | 3,6614 | 3,6874 | 3,6874 | - |
| 09 de fev. de 2024 | 3,6703 | 3,7087 | 3,6703 | 3,7081 | 3,7081 | - |
| 08 de fev. de 2024 | 3,6661 | 3,7088 | 3,6661 | 3,6864 | 3,6864 | - |
| 07 de fev. de 2024 | 3,6762 | 3,6862 | 3,6639 | 3,6774 | 3,6774 | - |
| 06 de fev. de 2024 | 3,6610 | 3,6888 | 3,6605 | 3,6550 | 3,6550 | - |
| 05 de fev. de 2024 | 3,6632 | 3,7045 | 3,6632 | 3,6639 | 3,6639 | - |
| 02 de fev. de 2024 | 3,6644 | 3,6920 | 3,6644 | 3,6686 | 3,6686 | - |
| 01 de fev. de 2024 | 3,6779 | 3,6914 | 3,6586 | 3,6819 | 3,6819 | - |
| 31 de jan. de 2024 | 3,6787 | 3,6992 | 3,6685 | 3,6883 | 3,6883 | - |
| 30 de jan. de 2024 | 3,6463 | 3,7045 | 3,6463 | 3,6833 | 3,6833 | - |
| 29 de jan. de 2024 | 3,6495 | 3,6765 | 3,6484 | 3,6440 | 3,6440 | - |
| 26 de jan. de 2024 | 3,6591 | 3,6592 | 3,6444 | 3,6476 | 3,6476 | - |
| 25 de jan. de 2024 | 3,6496 | 3,6516 | 3,6334 | 3,6474 | 3,6474 | - |
| 24 de jan. de 2024 | 3,6912 | 3,6912 | 3,6449 | 3,6766 | 3,6766 | - |
| 23 de jan. de 2024 | 3,6436 | 3,7064 | 3,6436 | 3,6980 | 3,6980 | - |
| 22 de jan. de 2024 | 3,6515 | 3,7069 | 3,6506 | 3,6512 | 3,6512 | - |
| 19 de jan. de 2024 | 3,6429 | 3,6609 | 3,6399 | 3,6486 | 3,6486 | - |
| 18 de jan. de 2024 | 3,6323 | 3,6684 | 3,6323 | 3,6438 | 3,6438 | - |
| 17 de jan. de 2024 | 3,5930 | 3,6563 | 3,5930 | 3,5919 | 3,5919 | - |
| 16 de jan. de 2024 | 3,5985 | 3,6505 | 3,5985 | 3,6176 | 3,6176 | - |
| 15 de jan. de 2024 | 3,6162 | 3,6319 | 3,6081 | 3,6160 | 3,6160 | - |
| 12 de jan. de 2024 | 3,6415 | 3,6454 | 3,6174 | 3,6360 | 3,6360 | - |
| 11 de jan. de 2024 | 3,6439 | 3,6598 | 3,6270 | 3,6531 | 3,6531 | - |
| 10 de jan. de 2024 | 3,6254 | 3,6686 | 3,6254 | 3,6605 | 3,6605 | - |
| 09 de jan. de 2024 | 3,6269 | 3,6603 | 3,6269 | 3,6444 | 3,6444 | - |
| 08 de jan. de 2024 | 3,6387 | 3,6586 | 3,6370 | 3,6356 | 3,6356 | - |
| 05 de jan. de 2024 | 3,6654 | 3,6836 | 3,6446 | 3,6708 | 3,6708 | - |
| 04 de jan. de 2024 | 3,6687 | 3,6935 | 3,6687 | 3,6768 | 3,6768 | - |
| 03 de jan. de 2024 | 3,6306 | 3,6979 | 3,6306 | 3,6850 | 3,6850 | - |
| 02 de jan. de 2024 | 3,6598 | 3,6824 | 3,6515 | 3,6577 | 3,6577 | - |
| 01 de jan. de 2024 | 3,6577 | 3,6577 | 3,6577 | 3,6589 | 3,6589 | - |
| 29 de dez. de 2023 | 3,6465 | 3,6788 | 3,6434 | 3,6508 | 3,6508 | - |
| 28 de dez. de 2023 | 3,6101 | 3,6722 | 3,6088 | 3,6526 | 3,6526 | - |
| 27 de dez. de 2023 | 3,6482 | 3,6655 | 3,6356 | 3,6774 | 3,6774 | - |
| 26 de dez. de 2023 | 3,6774 | 3,6774 | 3,6774 | 3,6774 | 3,6774 | - |
| 25 de dez. de 2023 | 3,6774 | 3,6774 | 3,6774 | 3,6774 | 3,6774 | - |
| 22 de dez. de 2023 | 3,6767 | 3,6823 | 3,6570 | 3,6749 | 3,6749 | - |
| 21 de dez. de 2023 | 3,6211 | 3,6817 | 3,6211 | 3,6779 | 3,6779 | - |
| 20 de dez. de 2023 | 3,6465 | 3,6689 | 3,6401 | 3,6450 | 3,6450 | - |
| 19 de dez. de 2023 | 3,6715 | 3,6715 | 3,6319 | 3,6592 | 3,6592 | - |
| *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.