Mercado fechado

EUR/BRL (EURBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,5495+0,0006 (+0,0108%)
A partir de 01:56AM BST. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20245,54735,55015,54455,54955,5495-
17 de mai. de 20245,55965,56935,53385,57165,5716-
16 de mai. de 20245,52795,58505,52795,58495,5849-
15 de mai. de 20245,54295,59205,52795,54795,5479-
14 de mai. de 20245,53385,56475,53385,55295,5529-
13 de mai. de 20245,51775,56925,51775,51775,5177-
10 de mai. de 20245,44015,55045,44015,54015,5401-
09 de mai. de 20245,42985,56835,42985,46545,4654-
08 de mai. de 20245,44165,48485,42985,44615,4461-
07 de mai. de 20245,43925,47265,43765,46085,4608-
06 de mai. de 20245,46585,48725,43925,46585,4658-
03 de mai. de 20245,53465,53465,44945,48135,4813-
02 de mai. de 20245,51655,56695,45075,51655,5165-
01 de mai. de 20245,46575,51655,46575,53765,5376-
30 de abr. de 20245,45905,54365,45905,47945,4794-
29 de abr. de 20245,50995,50995,45905,50995,5099-
26 de abr. de 20245,49525,54345,46165,53625,5362-
25 de abr. de 20245,46055,54115,46055,50365,5036-
24 de abr. de 20245,47985,52465,46055,48675,4867-
23 de abr. de 20245,52155,53015,47985,50275,5027-
22 de abr. de 20245,55635,55635,51865,55635,5563-
19 de abr. de 20245,56205,61555,54155,58315,5831-
18 de abr. de 20245,59975,60775,56205,59975,5997-
17 de abr. de 20245,48485,62465,48485,59055,5905-
16 de abr. de 20245,42635,61575,42635,50375,5037-
15 de abr. de 20245,39355,51935,39355,39355,3935-
12 de abr. de 20245,41065,46955,39355,45635,4563-
11 de abr. de 20245,41725,45645,41065,45135,4513-
10 de abr. de 20245,43725,45205,42875,43105,4310-
09 de abr. de 20245,46695,46695,42455,46695,4669-
08 de abr. de 20245,45615,48795,45365,45615,4561-
05 de abr. de 20245,44535,48755,44095,46925,4692-
04 de abr. de 20245,43435,47475,43435,45795,4579-
03 de abr. de 20245,40685,49345,40685,44365,4436-
02 de abr. de 20245,41935,44225,39785,35985,3598-
01 de abr. de 20245,35985,35985,35985,35985,3598-
29 de mar. de 20245,35985,35985,35985,40655,4065-
28 de mar. de 20245,36065,40685,36065,38965,3896-
27 de mar. de 20245,37675,39685,36065,39155,3915-
26 de mar. de 20245,38885,40815,38795,38745,3874-
25 de mar. de 20245,35545,41635,35545,35545,3554-
22 de mar. de 20245,38975,41015,37455,40205,4020-
21 de mar. de 20245,42865,42955,39855,42875,4287-
20 de mar. de 20245,43365,46535,42835,46175,4617-
19 de mar. de 20245,42195,47875,42195,42195,4219-
18 de mar. de 20245,41075,47295,41075,41075,4107-
15 de mar. de 20245,41535,44325,41075,42775,4277-
14 de mar. de 20245,41585,43885,41315,44235,4423-
13 de mar. de 20245,41995,45235,41585,43045,4304-
12 de mar. de 20245,42765,44345,41895,43485,4348-
11 de mar. de 20245,37165,46085,37165,37165,3716-
08 de mar. de 20245,36225,46345,36225,39705,3970-
07 de mar. de 20245,36795,39285,36135,38445,3844-
06 de mar. de 20245,34385,39165,34385,37375,3737-
05 de mar. de 20245,35375,38375,34385,36835,3683-
04 de mar. de 20245,35075,37695,35075,35075,3507-
01 de mar. de 20245,35875,37495,35075,36815,3681-
29 de fev. de 20245,31125,40855,31125,38105,3810-
28 de fev. de 20245,38235,38235,31125,34605,3460-
27 de fev. de 20245,39485,40645,35205,39895,3989-
26 de fev. de 20245,34745,41715,34745,34745,3474-
23 de fev. de 20245,33215,40375,33215,35555,3555-
22 de fev. de 20245,29665,37135,29665,33765,3376-
21 de fev. de 20245,33165,33165,31185,32485,3248-
20 de fev. de 20245,32605,35645,32605,34385,3438-
19 de fev. de 20245,33285,35625,32605,33285,3328-
16 de fev. de 20245,31085,35475,31085,34645,3464-
15 de fev. de 20245,27935,35605,27935,32915,3291-
14 de fev. de 20245,31415,32695,27935,29725,2972-
13 de fev. de 20245,31015,34255,29715,33065,3306-
12 de fev. de 20245,35235,35235,31015,35235,3523-
09 de fev. de 20245,32365,37985,32365,37745,3774-
08 de fev. de 20245,31785,38045,31785,34735,3473-
07 de fev. de 20245,33275,34765,31785,33065,3306-
06 de fev. de 20245,31765,36115,31615,31765,3176-
05 de fev. de 20245,32015,37995,32015,32015,3201-
02 de fev. de 20245,32845,36525,32845,33915,3391-
01 de fev. de 20245,34045,36905,31635,34885,3488-
31 de jan. de 20245,34395,38235,34045,36045,3604-
30 de jan. de 20245,29725,39005,29725,35205,3520-
29 de jan. de 20245,32205,34465,30495,32205,3220-
26 de jan. de 20245,34595,34595,31285,32995,3299-
25 de jan. de 20245,36905,37305,31935,36655,3665-
24 de jan. de 20245,39695,39975,34655,36935,3693-
23 de jan. de 20245,34795,44165,34795,42365,4236-
22 de jan. de 20245,34405,43115,34405,34405,3440-
19 de jan. de 20245,34805,36555,33465,35265,3526-
18 de jan. de 20245,33945,37885,33945,35645,3564-
17 de jan. de 20245,27145,37905,27145,27145,2714-
16 de jan. de 20245,29085,35365,28365,32305,3230-
15 de jan. de 20245,30755,34135,29825,30755,3075-
12 de jan. de 20245,34785,34785,30005,34905,3490-
11 de jan. de 20245,34645,37065,32205,36165,3616-
10 de jan. de 20245,30415,37145,30415,35625,3562-
09 de jan. de 20245,30725,35775,30725,33265,3326-
08 de jan. de 20245,32005,35795,32005,32005,3200-
05 de jan. de 20245,35895,37195,32005,36755,3675-
04 de jan. de 20245,34615,39715,34615,36195,3619-
03 de jan. de 20245,29885,39465,29885,37595,3759-
02 de jan. de 20245,34855,36885,31755,34975,3497-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...