Mercado abrirá em 6 h 42 min
BOVESPA
130.352,86 +390,80 (+0,30%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.391,29 +522,15 (+1,01%) PETROLEO CRU
75,50 -0,35 (-0,46%) OURO
2.661,40 +22,10 (+0,84%) Bitcoin USD
60.582,41 -332,86 (-0,55%)
EUR/BRL (EURBRL=X)
CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
A partir de 04:41AM BST. Mercado aberto.
Período:
11 de out. de 2023 - 11 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 11 de out. de 2024 | 6,1049 | 6,1076 | 6,1027 | 6,1074 | 6,1074 | - |
| 10 de out. de 2024 | 6,0445 | 6,1233 | 6,0445 | 6,1075 | 6,1075 | - |
| 09 de out. de 2024 | 6,0140 | 6,1161 | 6,0140 | 6,0692 | 6,0692 | - |
| 08 de out. de 2024 | 5,9584 | 6,0697 | 5,9584 | 6,0141 | 6,0141 | - |
| 07 de out. de 2024 | 6,0158 | 6,0223 | 5,9476 | 6,0158 | 6,0158 | - |
| 04 de out. de 2024 | 5,9807 | 6,0569 | 5,9745 | 5,9807 | 5,9807 | - |
| 03 de out. de 2024 | 5,9793 | 6,0725 | 5,9793 | 6,0115 | 6,0115 | - |
| 02 de out. de 2024 | 6,0175 | 6,0448 | 5,9793 | 6,0434 | 6,0434 | - |
| 01 de out. de 2024 | 6,0565 | 6,0646 | 6,0108 | 6,0618 | 6,0618 | - |
| 30 de set. de 2024 | 6,0489 | 6,1113 | 6,0472 | 6,0652 | 6,0652 | - |
| 27 de set. de 2024 | 6,0817 | 6,1081 | 6,0468 | 6,0823 | 6,0823 | - |
| 26 de set. de 2024 | 6,0719 | 6,1087 | 6,0293 | 6,0719 | 6,0719 | - |
| 25 de set. de 2024 | 6,1372 | 6,1394 | 6,0719 | 6,0990 | 6,0990 | - |
| 24 de set. de 2024 | 6,0987 | 6,1679 | 6,0675 | 6,1478 | 6,1478 | - |
| 23 de set. de 2024 | 6,0312 | 6,2193 | 6,0312 | 6,0312 | 6,0312 | - |
| 20 de set. de 2024 | 6,0752 | 6,1235 | 6,0312 | 6,0472 | 6,0472 | - |
| 19 de set. de 2024 | 6,0779 | 6,1002 | 6,0085 | 6,0596 | 6,0596 | - |
| 18 de set. de 2024 | 6,1037 | 6,1083 | 6,0697 | 6,1037 | 6,1037 | - |
| 17 de set. de 2024 | 6,1675 | 6,1675 | 6,0998 | 6,1292 | 6,1292 | - |
| 16 de set. de 2024 | 6,2157 | 6,2157 | 6,1138 | 6,2157 | 6,2157 | - |
| 13 de set. de 2024 | 6,2234 | 6,2420 | 6,1454 | 6,2149 | 6,2149 | - |
| 12 de set. de 2024 | 6,2327 | 6,2623 | 6,2108 | 6,2196 | 6,2196 | - |
| 11 de set. de 2024 | 6,1412 | 6,2562 | 6,1412 | 6,2303 | 6,2303 | - |
| 10 de set. de 2024 | 6,1566 | 6,2240 | 6,1409 | 6,1566 | 6,1566 | - |
| 09 de set. de 2024 | 6,1621 | 6,2248 | 6,1566 | 6,1621 | 6,1621 | - |
| 06 de set. de 2024 | 6,2386 | 6,2386 | 6,1412 | 6,2386 | 6,2386 | - |
| 05 de set. de 2024 | 6,2114 | 6,2611 | 6,2003 | 6,2114 | 6,2114 | - |
| 04 de set. de 2024 | 6,1733 | 6,2506 | 6,1733 | 6,2275 | 6,2275 | - |
| 03 de set. de 2024 | 6,1862 | 6,2389 | 6,1606 | 6,2134 | 6,2134 | - |
| 02 de set. de 2024 | 6,2116 | 6,2561 | 6,1862 | 6,2116 | 6,2116 | - |
| 30 de ago. de 2024 | 6,1487 | 6,2917 | 6,1487 | 6,2224 | 6,2224 | - |
| 29 de ago. de 2024 | 6,1044 | 6,2562 | 6,1044 | 6,1707 | 6,1707 | - |
| 28 de ago. de 2024 | 6,1134 | 6,1649 | 6,1044 | 6,1499 | 6,1499 | - |
| 27 de ago. de 2024 | 6,1047 | 6,1550 | 6,1047 | 6,1255 | 6,1255 | - |
| 26 de ago. de 2024 | 6,1897 | 6,1897 | 6,1047 | 6,1897 | 6,1897 | - |
| 23 de ago. de 2024 | 6,0867 | 6,2302 | 6,0867 | 6,2055 | 6,2055 | - |
| 22 de ago. de 2024 | 6,0709 | 6,1859 | 6,0709 | 6,1087 | 6,1087 | - |
| 21 de ago. de 2024 | 5,9665 | 6,1003 | 5,9665 | 6,0986 | 6,0986 | - |
| 20 de ago. de 2024 | 6,0145 | 6,0760 | 5,9665 | 5,9965 | 5,9965 | - |
| 19 de ago. de 2024 | 6,0048 | 6,0424 | 5,9777 | 6,0048 | 6,0048 | - |
| 16 de ago. de 2024 | 5,9969 | 6,0261 | 5,9735 | 5,9969 | 5,9969 | - |
| 15 de ago. de 2024 | 5,9891 | 6,0224 | 5,9778 | 6,0179 | 6,0179 | - |
| 14 de ago. de 2024 | 5,9754 | 6,0212 | 5,9754 | 5,9876 | 5,9876 | - |
| 13 de ago. de 2024 | 5,9933 | 6,0198 | 5,9754 | 6,0062 | 6,0062 | - |
| 12 de ago. de 2024 | 6,0334 | 6,0334 | 5,9737 | 6,0334 | 6,0334 | - |
| 09 de ago. de 2024 | 6,1340 | 6,1340 | 5,9971 | 6,0806 | 6,0806 | - |
| 08 de ago. de 2024 | 6,1208 | 6,1749 | 6,1022 | 6,1208 | 6,1208 | - |
| 07 de ago. de 2024 | 6,2190 | 6,2190 | 6,1099 | 6,1819 | 6,1819 | - |
| 06 de ago. de 2024 | 6,2467 | 6,2580 | 6,1582 | 6,2868 | 6,2868 | - |
| 05 de ago. de 2024 | 6,2005 | 6,3883 | 6,2005 | 6,2005 | 6,2005 | - |
| 02 de ago. de 2024 | 6,0768 | 6,2838 | 6,0768 | 6,1845 | 6,1845 | - |
| 01 de ago. de 2024 | 6,1146 | 6,1413 | 6,0768 | 6,1158 | 6,1158 | - |
| 31 de jul. de 2024 | 6,0591 | 6,1546 | 6,0551 | 6,0695 | 6,0695 | - |
| 30 de jul. de 2024 | 6,1151 | 6,1151 | 6,0591 | 6,0845 | 6,0845 | - |
| 29 de jul. de 2024 | 6,1032 | 6,1486 | 6,0899 | 6,1032 | 6,1032 | - |
| 26 de jul. de 2024 | 6,1142 | 6,1344 | 6,0986 | 6,1215 | 6,1215 | - |
| 25 de jul. de 2024 | 6,0313 | 6,1658 | 6,0313 | 6,1273 | 6,1273 | - |
| 24 de jul. de 2024 | 6,0259 | 6,1267 | 6,0259 | 6,0587 | 6,0587 | - |
| 23 de jul. de 2024 | 6,0857 | 6,0857 | 6,0259 | 6,0593 | 6,0593 | - |
| 22 de jul. de 2024 | 6,0098 | 6,1100 | 6,0098 | 6,0098 | 6,0098 | - |
| 19 de jul. de 2024 | 5,9770 | 6,0598 | 5,9770 | 6,0855 | 6,0855 | - |
| 18 de jul. de 2024 | 5,9095 | 6,0519 | 5,9095 | 5,9935 | 5,9935 | - |
| 17 de jul. de 2024 | 5,9136 | 5,9843 | 5,9078 | 5,9136 | 5,9136 | - |
| 16 de jul. de 2024 | 5,8982 | 5,9370 | 5,8789 | 5,9298 | 5,9298 | - |
| 15 de jul. de 2024 | 5,8991 | 5,9683 | 5,8982 | 5,8991 | 5,8991 | - |
| 12 de jul. de 2024 | 5,8516 | 5,9534 | 5,8516 | 5,9078 | 5,9078 | - |
| 11 de jul. de 2024 | 5,8367 | 5,9041 | 5,8367 | 5,8586 | 5,8586 | - |
| 10 de jul. de 2024 | 5,8968 | 5,8968 | 5,8167 | 5,8968 | 5,8968 | - |
| 09 de jul. de 2024 | 5,8882 | 5,9208 | 5,8693 | 5,8882 | 5,8882 | - |
| 08 de jul. de 2024 | 5,9172 | 5,9523 | 5,8882 | 5,9172 | 5,9172 | - |
| 05 de jul. de 2024 | 5,9799 | 5,9819 | 5,9172 | 5,9278 | 5,9278 | - |
| 04 de jul. de 2024 | 6,0833 | 6,0833 | 5,8977 | 6,0011 | 6,0011 | - |
| 03 de jul. de 2024 | 6,0373 | 6,1055 | 6,0085 | 6,0847 | 6,0847 | - |
| 02 de jul. de 2024 | 5,9856 | 6,1004 | 5,9856 | 6,0678 | 6,0678 | - |
| 01 de jul. de 2024 | 5,8667 | 6,0200 | 5,8667 | 5,8667 | 5,8667 | - |
| 28 de jun. de 2024 | 5,8839 | 5,9689 | 5,8667 | 5,8909 | 5,8909 | - |
| 27 de jun. de 2024 | 5,7992 | 5,9246 | 5,7992 | 5,8907 | 5,8907 | - |
| 26 de jun. de 2024 | 5,7559 | 5,8874 | 5,7559 | 5,8417 | 5,8417 | - |
| 25 de jun. de 2024 | 5,8017 | 5,8264 | 5,7559 | 5,7838 | 5,7838 | - |
| 24 de jun. de 2024 | 5,8008 | 5,8292 | 5,7722 | 5,8008 | 5,8008 | - |
| 21 de jun. de 2024 | 5,7940 | 5,8396 | 5,7918 | 5,8433 | 5,8433 | - |
| 20 de jun. de 2024 | 5,8245 | 5,8409 | 5,7715 | 5,8429 | 5,8429 | - |
| 19 de jun. de 2024 | 5,7882 | 5,8769 | 5,7882 | 5,8311 | 5,8311 | - |
| 18 de jun. de 2024 | 5,7331 | 5,8285 | 5,7331 | 5,8160 | 5,8160 | - |
| 17 de jun. de 2024 | 5,7126 | 5,8138 | 5,7126 | 5,7126 | 5,7126 | - |
| 14 de jun. de 2024 | 5,8063 | 5,8063 | 5,7077 | 5,7621 | 5,7621 | - |
| 13 de jun. de 2024 | 5,7485 | 5,8386 | 5,7485 | 5,8351 | 5,8351 | - |
| 12 de jun. de 2024 | 5,7266 | 5,8762 | 5,7266 | 5,7533 | 5,7533 | - |
| 11 de jun. de 2024 | 5,7235 | 5,7624 | 5,7195 | 5,7603 | 5,7603 | - |
| 10 de jun. de 2024 | 5,7013 | 5,7847 | 5,7013 | 5,7013 | 5,7013 | - |
| 07 de jun. de 2024 | 5,7400 | 5,7400 | 5,6881 | 5,7127 | 5,7127 | - |
| 06 de jun. de 2024 | 5,7252 | 5,7716 | 5,7118 | 5,7563 | 5,7563 | - |
| 05 de jun. de 2024 | 5,6812 | 5,7561 | 5,6812 | 5,7476 | 5,7476 | - |
| 04 de jun. de 2024 | 5,6600 | 5,7495 | 5,6600 | 5,7019 | 5,7019 | - |
| 03 de jun. de 2024 | 5,6208 | 5,7093 | 5,6208 | 5,6208 | 5,6208 | - |
| 31 de mai. de 2024 | 5,6034 | 5,7036 | 5,6034 | 5,6311 | 5,6311 | - |
| 30 de mai. de 2024 | 5,5735 | 5,6392 | 5,5735 | 5,6232 | 5,6232 | - |
| 29 de mai. de 2024 | 5,6032 | 5,6325 | 5,5735 | 5,6032 | 5,6032 | - |
| 28 de mai. de 2024 | 5,5925 | 5,6288 | 5,5806 | 5,6119 | 5,6119 | - |
| 27 de mai. de 2024 | 5,5522 | 5,6234 | 5,5522 | 5,5522 | 5,5522 | - |
| *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.