Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,32 +0,37 (+0,47%) OURO
2.313,30 +3,70 (+0,16%) Bitcoin USD
59.153,48 +1.352,82 (+2,34%)
CHF/USD (CHFUSD=X)
CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 02:06AM BST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 1,0989 | 1,0997 | 1,0982 | 1,0994 | 1,0994 | - |
| 02 de mai. de 2024 | 1,0913 | 1,0982 | 1,0902 | 1,0913 | 1,0913 | - |
| 01 de mai. de 2024 | 1,0876 | 1,0885 | 1,0843 | 1,0876 | 1,0876 | - |
| 30 de abr. de 2024 | 1,0980 | 1,0984 | 1,0896 | 1,0980 | 1,0980 | - |
| 29 de abr. de 2024 | 1,0945 | 1,0995 | 1,0937 | 1,0945 | 1,0945 | - |
| 26 de abr. de 2024 | 1,0959 | 1,0993 | 1,0930 | 1,0959 | 1,0959 | - |
| 25 de abr. de 2024 | 1,0936 | 1,0964 | 1,0921 | 1,0936 | 1,0936 | - |
| 24 de abr. de 2024 | 1,0972 | 1,0976 | 1,0927 | 1,0972 | 1,0972 | - |
| 23 de abr. de 2024 | 1,0966 | 1,1008 | 1,0954 | 1,0966 | 1,0966 | - |
| 22 de abr. de 2024 | 1,0975 | 1,0991 | 1,0961 | 1,0977 | 1,0977 | - |
| 19 de abr. de 2024 | 1,0964 | 1,1089 | 1,0957 | 1,0964 | 1,0964 | - |
| 18 de abr. de 2024 | 1,0984 | 1,1014 | 1,0963 | 1,0984 | 1,0984 | - |
| 17 de abr. de 2024 | 1,0958 | 1,0996 | 1,0951 | 1,0958 | 1,0958 | - |
| 16 de abr. de 2024 | 1,0970 | 1,0974 | 1,0940 | 1,0970 | 1,0970 | - |
| 15 de abr. de 2024 | 1,0944 | 1,0964 | 1,0928 | 1,0944 | 1,0944 | - |
| 12 de abr. de 2024 | 1,0991 | 1,0997 | 1,0945 | 1,0991 | 1,0991 | - |
| 11 de abr. de 2024 | 1,0952 | 1,1019 | 1,0934 | 1,0952 | 1,0952 | - |
| 10 de abr. de 2024 | 1,1074 | 1,1078 | 1,0952 | 1,1074 | 1,1074 | - |
| 09 de abr. de 2024 | 1,1050 | 1,1096 | 1,1043 | 1,1050 | 1,1050 | - |
| 08 de abr. de 2024 | 1,1072 | 1,1083 | 1,1033 | 1,1072 | 1,1072 | - |
| 05 de abr. de 2024 | 1,1093 | 1,1115 | 1,1028 | 1,1093 | 1,1093 | - |
| 04 de abr. de 2024 | 1,1076 | 1,1080 | 1,1020 | 1,1076 | 1,1076 | - |
| 03 de abr. de 2024 | 1,1015 | 1,1072 | 1,0995 | 1,1015 | 1,1015 | - |
| 02 de abr. de 2024 | 1,1049 | 1,1051 | 1,1002 | 1,1049 | 1,1049 | - |
| 01 de abr. de 2024 | 1,1086 | 1,1106 | 1,1043 | 1,1086 | 1,1086 | - |
| 29 de mar. de 2024 | 1,1098 | 1,1108 | 1,1077 | 1,1098 | 1,1098 | - |
| 28 de mar. de 2024 | 1,1044 | 1,1104 | 1,1032 | 1,1044 | 1,1044 | - |
| 27 de mar. de 2024 | 1,1066 | 1,1072 | 1,1024 | 1,1066 | 1,1066 | - |
| 26 de mar. de 2024 | 1,1118 | 1,1126 | 1,1058 | 1,1118 | 1,1118 | - |
| 25 de mar. de 2024 | 1,1141 | 1,1151 | 1,1128 | 1,1141 | 1,1141 | - |
| 22 de mar. de 2024 | 1,1140 | 1,1150 | 1,1088 | 1,1140 | 1,1140 | - |
| 21 de mar. de 2024 | 1,1292 | 1,1313 | 1,1121 | 1,1292 | 1,1292 | - |
| 20 de mar. de 2024 | 1,1254 | 1,1257 | 1,1213 | 1,1254 | 1,1254 | - |
| 19 de mar. de 2024 | 1,1267 | 1,1279 | 1,1238 | 1,1267 | 1,1267 | - |
| 18 de mar. de 2024 | 1,1317 | 1,1337 | 1,1282 | 1,1317 | 1,1317 | - |
| 15 de mar. de 2024 | 1,1309 | 1,1342 | 1,1297 | 1,1309 | 1,1309 | - |
| 14 de mar. de 2024 | 1,1385 | 1,1388 | 1,1317 | 1,1385 | 1,1385 | - |
| 13 de mar. de 2024 | 1,1397 | 1,1409 | 1,1379 | 1,1397 | 1,1397 | - |
| 12 de mar. de 2024 | 1,1399 | 1,1429 | 1,1371 | 1,1399 | 1,1399 | - |
| 11 de mar. de 2024 | 1,1396 | 1,1425 | 1,1371 | 1,1396 | 1,1396 | - |
| 08 de mar. de 2024 | 1,1401 | 1,1454 | 1,1394 | 1,1401 | 1,1401 | - |
| 07 de mar. de 2024 | 1,1337 | 1,1399 | 1,1334 | 1,1337 | 1,1337 | - |
| 06 de mar. de 2024 | 1,1318 | 1,1356 | 1,1293 | 1,1318 | 1,1318 | - |
| 05 de mar. de 2024 | 1,1297 | 1,1333 | 1,1279 | 1,1297 | 1,1297 | - |
| 04 de mar. de 2024 | 1,1321 | 1,1357 | 1,1283 | 1,1321 | 1,1321 | - |
| 01 de mar. de 2024 | 1,1307 | 1,1315 | 1,1246 | 1,1307 | 1,1307 | - |
| 29 de fev. de 2024 | 1,1380 | 1,1392 | 1,1319 | 1,1380 | 1,1380 | - |
| 28 de fev. de 2024 | 1,1379 | 1,1384 | 1,1344 | 1,1379 | 1,1379 | - |
| 27 de fev. de 2024 | 1,1365 | 1,1383 | 1,1351 | 1,1365 | 1,1365 | - |
| 26 de fev. de 2024 | 1,1348 | 1,1382 | 1,1336 | 1,1348 | 1,1348 | - |
| 23 de fev. de 2024 | 1,1364 | 1,1390 | 1,1340 | 1,1364 | 1,1364 | - |
| 22 de fev. de 2024 | 1,1373 | 1,1436 | 1,1337 | 1,1373 | 1,1373 | - |
| 21 de fev. de 2024 | 1,1340 | 1,1374 | 1,1338 | 1,1340 | 1,1340 | - |
| 20 de fev. de 2024 | 1,1328 | 1,1383 | 1,1315 | 1,1328 | 1,1328 | - |
| 19 de fev. de 2024 | 1,1355 | 1,1370 | 1,1337 | 1,1355 | 1,1355 | - |
| 16 de fev. de 2024 | 1,1366 | 1,1369 | 1,1316 | 1,1366 | 1,1366 | - |
| 15 de fev. de 2024 | 1,1298 | 1,1388 | 1,1290 | 1,1298 | 1,1298 | - |
| 14 de fev. de 2024 | 1,1269 | 1,1301 | 1,1255 | 1,1269 | 1,1269 | - |
| 13 de fev. de 2024 | 1,1418 | 1,1424 | 1,1267 | 1,1418 | 1,1418 | - |
| 12 de fev. de 2024 | 1,1440 | 1,1459 | 1,1400 | 1,1440 | 1,1440 | - |
| 09 de fev. de 2024 | 1,1449 | 1,1455 | 1,1413 | 1,1449 | 1,1449 | - |
| 08 de fev. de 2024 | 1,1443 | 1,1465 | 1,1416 | 1,1443 | 1,1443 | - |
| 07 de fev. de 2024 | 1,1501 | 1,1510 | 1,1449 | 1,1501 | 1,1501 | - |
| 06 de fev. de 2024 | 1,1485 | 1,1509 | 1,1443 | 1,1485 | 1,1485 | - |
| 05 de fev. de 2024 | 1,1534 | 1,1536 | 1,1471 | 1,1534 | 1,1534 | - |
| 02 de fev. de 2024 | 1,1660 | 1,1695 | 1,1524 | 1,1660 | 1,1660 | - |
| 01 de fev. de 2024 | 1,1596 | 1,1664 | 1,1562 | 1,1596 | 1,1596 | - |
| 31 de jan. de 2024 | 1,1603 | 1,1691 | 1,1571 | 1,1603 | 1,1603 | - |
| 30 de jan. de 2024 | 1,1610 | 1,1616 | 1,1571 | 1,1610 | 1,1610 | - |
| 29 de jan. de 2024 | 1,1572 | 1,1621 | 1,1562 | 1,1572 | 1,1572 | - |
| 26 de jan. de 2024 | 1,1535 | 1,1606 | 1,1515 | 1,1535 | 1,1535 | - |
| 25 de jan. de 2024 | 1,1587 | 1,1592 | 1,1516 | 1,1587 | 1,1587 | - |
| 24 de jan. de 2024 | 1,1500 | 1,1618 | 1,1496 | 1,1500 | 1,1500 | - |
| 23 de jan. de 2024 | 1,1506 | 1,1561 | 1,1459 | 1,1506 | 1,1506 | - |
| 22 de jan. de 2024 | 1,1514 | 1,1541 | 1,1495 | 1,1514 | 1,1514 | - |
| 19 de jan. de 2024 | 1,1520 | 1,1527 | 1,1491 | 1,1520 | 1,1520 | - |
| 18 de jan. de 2024 | 1,1570 | 1,1586 | 1,1508 | 1,1570 | 1,1570 | - |
| 17 de jan. de 2024 | 1,1610 | 1,1620 | 1,1515 | 1,1610 | 1,1610 | - |
| 16 de jan. de 2024 | 1,1683 | 1,1684 | 1,1609 | 1,1683 | 1,1683 | - |
| 15 de jan. de 2024 | 1,1719 | 1,1721 | 1,1688 | 1,1719 | 1,1719 | - |
| 12 de jan. de 2024 | 1,1751 | 1,1779 | 1,1697 | 1,1751 | 1,1751 | - |
| 11 de jan. de 2024 | 1,1758 | 1,1781 | 1,1678 | 1,1758 | 1,1758 | - |
| 10 de jan. de 2024 | 1,1732 | 1,1755 | 1,1717 | 1,1732 | 1,1732 | - |
| 09 de jan. de 2024 | 1,1794 | 1,1814 | 1,1724 | 1,1794 | 1,1794 | - |
| 08 de jan. de 2024 | 1,1755 | 1,1823 | 1,1736 | 1,1755 | 1,1755 | - |
| 05 de jan. de 2024 | 1,1765 | 1,1826 | 1,1670 | 1,1765 | 1,1765 | - |
| 04 de jan. de 2024 | 1,1780 | 1,1796 | 1,1725 | 1,1780 | 1,1780 | - |
| 03 de jan. de 2024 | 1,1763 | 1,1783 | 1,1690 | 1,1763 | 1,1763 | - |
| 02 de jan. de 2024 | 1,1878 | 1,1881 | 1,1762 | 1,1878 | 1,1878 | - |
| 01 de jan. de 2024 | 1,1894 | 1,1894 | 1,1878 | 1,1894 | 1,1894 | - |
| 29 de dez. de 2023 | 1,1857 | 1,1963 | 1,1855 | 1,1857 | 1,1857 | - |
| 28 de dez. de 2023 | 1,1872 | 1,2005 | 1,1869 | 1,1872 | 1,1872 | - |
| 27 de dez. de 2023 | 1,1715 | 1,1888 | 1,1700 | 1,1715 | 1,1715 | - |
| 26 de dez. de 2023 | 1,1686 | 1,1709 | 1,1656 | 1,1686 | 1,1686 | - |
| 25 de dez. de 2023 | 1,1695 | 1,1702 | 1,1654 | 1,1695 | 1,1695 | - |
| 22 de dez. de 2023 | 1,1679 | 1,1743 | 1,1664 | 1,1679 | 1,1679 | - |
| 21 de dez. de 2023 | 1,1595 | 1,1678 | 1,1585 | 1,1595 | 1,1595 | - |
| 20 de dez. de 2023 | 1,1624 | 1,1627 | 1,1561 | 1,1624 | 1,1624 | - |
| 19 de dez. de 2023 | 1,1533 | 1,1637 | 1,1527 | 1,1533 | 1,1533 | - |
| 18 de dez. de 2023 | 1,1486 | 1,1538 | 1,1481 | 1,1486 | 1,1486 | - |
| *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.