Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,65 -0,16 (-0,19%) OURO
2.331,20 -7,20 (-0,31%) Bitcoin USD
64.186,18 -2.508,12 (-3,76%)
EUR/USD (EURUSD=X)
CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 03:10AM BST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 1,0700 | 1,0711 | 1,0697 | 1,0710 | 1,0710 | - |
| 24 de abr. de 2024 | 1,0704 | 1,0716 | 1,0679 | 1,0704 | 1,0704 | - |
| 23 de abr. de 2024 | 1,0654 | 1,0710 | 1,0639 | 1,0654 | 1,0654 | - |
| 22 de abr. de 2024 | 1,0658 | 1,0671 | 1,0625 | 1,0658 | 1,0658 | - |
| 19 de abr. de 2024 | 1,0644 | 1,0680 | 1,0612 | 1,0644 | 1,0644 | - |
| 18 de abr. de 2024 | 1,0669 | 1,0692 | 1,0648 | 1,0669 | 1,0669 | - |
| 17 de abr. de 2024 | 1,0621 | 1,0653 | 1,0608 | 1,0621 | 1,0621 | - |
| 16 de abr. de 2024 | 1,0626 | 1,0654 | 1,0604 | 1,0626 | 1,0626 | - |
| 15 de abr. de 2024 | 1,0650 | 1,0666 | 1,0624 | 1,0650 | 1,0650 | - |
| 12 de abr. de 2024 | 1,0727 | 1,0730 | 1,0624 | 1,0727 | 1,0727 | - |
| 11 de abr. de 2024 | 1,0742 | 1,0756 | 1,0700 | 1,0742 | 1,0742 | - |
| 10 de abr. de 2024 | 1,0859 | 1,0868 | 1,0734 | 1,0859 | 1,0859 | - |
| 09 de abr. de 2024 | 1,0864 | 1,0889 | 1,0850 | 1,0864 | 1,0864 | - |
| 08 de abr. de 2024 | 1,0830 | 1,0858 | 1,0822 | 1,0830 | 1,0830 | - |
| 05 de abr. de 2024 | 1,0837 | 1,0848 | 1,0792 | 1,0837 | 1,0837 | - |
| 04 de abr. de 2024 | 1,0838 | 1,0876 | 1,0835 | 1,0838 | 1,0838 | - |
| 03 de abr. de 2024 | 1,0769 | 1,0832 | 1,0765 | 1,0769 | 1,0769 | - |
| 02 de abr. de 2024 | 1,0737 | 1,0779 | 1,0725 | 1,0737 | 1,0737 | - |
| 01 de abr. de 2024 | 1,0793 | 1,0801 | 1,0732 | 1,0793 | 1,0793 | - |
| 29 de mar. de 2024 | 1,0794 | 1,0807 | 1,0769 | 1,0794 | 1,0794 | - |
| 28 de mar. de 2024 | 1,0813 | 1,0828 | 1,0776 | 1,0813 | 1,0813 | - |
| 27 de mar. de 2024 | 1,0832 | 1,0839 | 1,0812 | 1,0832 | 1,0832 | - |
| 26 de mar. de 2024 | 1,0838 | 1,0864 | 1,0826 | 1,0838 | 1,0838 | - |
| 25 de mar. de 2024 | 1,0808 | 1,0844 | 1,0803 | 1,0808 | 1,0808 | - |
| 22 de mar. de 2024 | 1,0862 | 1,0870 | 1,0809 | 1,0862 | 1,0862 | - |
| 21 de mar. de 2024 | 1,0937 | 1,0945 | 1,0856 | 1,0937 | 1,0937 | - |
| 20 de mar. de 2024 | 1,0863 | 1,0874 | 1,0837 | 1,0863 | 1,0863 | - |
| 19 de mar. de 2024 | 1,0874 | 1,0878 | 1,0835 | 1,0874 | 1,0874 | - |
| 18 de mar. de 2024 | 1,0883 | 1,0908 | 1,0881 | 1,0883 | 1,0883 | - |
| 15 de mar. de 2024 | 1,0883 | 1,0902 | 1,0874 | 1,0883 | 1,0883 | - |
| 14 de mar. de 2024 | 1,0955 | 1,0955 | 1,0884 | 1,0955 | 1,0955 | - |
| 13 de mar. de 2024 | 1,0928 | 1,0949 | 1,0920 | 1,0928 | 1,0928 | - |
| 12 de mar. de 2024 | 1,0931 | 1,0942 | 1,0903 | 1,0931 | 1,0931 | - |
| 11 de mar. de 2024 | 1,0943 | 1,0951 | 1,0915 | 1,0943 | 1,0943 | - |
| 08 de mar. de 2024 | 1,0950 | 1,0978 | 1,0927 | 1,0950 | 1,0950 | - |
| 07 de mar. de 2024 | 1,0900 | 1,0941 | 1,0869 | 1,0900 | 1,0900 | - |
| 06 de mar. de 2024 | 1,0856 | 1,0914 | 1,0843 | 1,0856 | 1,0856 | - |
| 05 de mar. de 2024 | 1,0855 | 1,0875 | 1,0843 | 1,0855 | 1,0855 | - |
| 04 de mar. de 2024 | 1,0843 | 1,0866 | 1,0839 | 1,0843 | 1,0843 | - |
| 01 de mar. de 2024 | 1,0805 | 1,0842 | 1,0799 | 1,0805 | 1,0805 | - |
| 29 de fev. de 2024 | 1,0839 | 1,0856 | 1,0806 | 1,0839 | 1,0839 | - |
| 28 de fev. de 2024 | 1,0845 | 1,0847 | 1,0799 | 1,0845 | 1,0845 | - |
| 27 de fev. de 2024 | 1,0851 | 1,0866 | 1,0834 | 1,0851 | 1,0851 | - |
| 26 de fev. de 2024 | 1,0820 | 1,0859 | 1,0813 | 1,0820 | 1,0820 | - |
| 23 de fev. de 2024 | 1,0826 | 1,0839 | 1,0814 | 1,0826 | 1,0826 | - |
| 22 de fev. de 2024 | 1,0820 | 1,0886 | 1,0805 | 1,0820 | 1,0820 | - |
| 21 de fev. de 2024 | 1,0813 | 1,0823 | 1,0792 | 1,0813 | 1,0813 | - |
| 20 de fev. de 2024 | 1,0775 | 1,0839 | 1,0763 | 1,0775 | 1,0775 | - |
| 19 de fev. de 2024 | 1,0784 | 1,0790 | 1,0763 | 1,0785 | 1,0785 | - |
| 16 de fev. de 2024 | 1,0774 | 1,0781 | 1,0734 | 1,0774 | 1,0774 | - |
| 15 de fev. de 2024 | 1,0732 | 1,0786 | 1,0725 | 1,0732 | 1,0732 | - |
| 14 de fev. de 2024 | 1,0709 | 1,0734 | 1,0696 | 1,0709 | 1,0709 | - |
| 13 de fev. de 2024 | 1,0772 | 1,0796 | 1,0702 | 1,0772 | 1,0772 | - |
| 12 de fev. de 2024 | 1,0798 | 1,0805 | 1,0758 | 1,0798 | 1,0798 | - |
| 09 de fev. de 2024 | 1,0777 | 1,0794 | 1,0764 | 1,0777 | 1,0777 | - |
| 08 de fev. de 2024 | 1,0776 | 1,0790 | 1,0743 | 1,0776 | 1,0776 | - |
| 07 de fev. de 2024 | 1,0757 | 1,0784 | 1,0756 | 1,0757 | 1,0757 | - |
| 06 de fev. de 2024 | 1,0742 | 1,0763 | 1,0725 | 1,0742 | 1,0742 | - |
| 05 de fev. de 2024 | 1,0780 | 1,0787 | 1,0725 | 1,0780 | 1,0780 | - |
| 02 de fev. de 2024 | 1,0875 | 1,0898 | 1,0783 | 1,0875 | 1,0875 | - |
| 01 de fev. de 2024 | 1,0804 | 1,0866 | 1,0780 | 1,0804 | 1,0804 | - |
| 31 de jan. de 2024 | 1,0843 | 1,0886 | 1,0808 | 1,0843 | 1,0843 | - |
| 30 de jan. de 2024 | 1,0834 | 1,0856 | 1,0813 | 1,0834 | 1,0834 | - |
| 29 de jan. de 2024 | 1,0844 | 1,0850 | 1,0797 | 1,0844 | 1,0844 | - |
| 26 de jan. de 2024 | 1,0847 | 1,0883 | 1,0813 | 1,0847 | 1,0847 | - |
| 25 de jan. de 2024 | 1,0882 | 1,0900 | 1,0826 | 1,0882 | 1,0882 | - |
| 24 de jan. de 2024 | 1,0858 | 1,0931 | 1,0852 | 1,0858 | 1,0858 | - |
| 23 de jan. de 2024 | 1,0880 | 1,0918 | 1,0824 | 1,0880 | 1,0880 | - |
| 22 de jan. de 2024 | 1,0892 | 1,0910 | 1,0880 | 1,0892 | 1,0892 | - |
| 19 de jan. de 2024 | 1,0879 | 1,0893 | 1,0868 | 1,0879 | 1,0879 | - |
| 18 de jan. de 2024 | 1,0886 | 1,0908 | 1,0849 | 1,0886 | 1,0886 | - |
| 17 de jan. de 2024 | 1,0879 | 1,0885 | 1,0845 | 1,0879 | 1,0879 | - |
| 16 de jan. de 2024 | 1,0946 | 1,0947 | 1,0867 | 1,0946 | 1,0946 | - |
| 15 de jan. de 2024 | 1,0946 | 1,0959 | 1,0934 | 1,0946 | 1,0946 | - |
| 12 de jan. de 2024 | 1,0982 | 1,0987 | 1,0937 | 1,0982 | 1,0982 | - |
| 11 de jan. de 2024 | 1,0975 | 1,0991 | 1,0931 | 1,0975 | 1,0975 | - |
| 10 de jan. de 2024 | 1,0932 | 1,0970 | 1,0923 | 1,0932 | 1,0932 | - |
| 09 de jan. de 2024 | 1,0952 | 1,0967 | 1,0913 | 1,0952 | 1,0952 | - |
| 08 de jan. de 2024 | 1,0942 | 1,0978 | 1,0925 | 1,0942 | 1,0942 | - |
| 05 de jan. de 2024 | 1,0947 | 1,0996 | 1,0880 | 1,0947 | 1,0947 | - |
| 04 de jan. de 2024 | 1,0928 | 1,0970 | 1,0917 | 1,0928 | 1,0928 | - |
| 03 de jan. de 2024 | 1,0942 | 1,0967 | 1,0899 | 1,0942 | 1,0942 | - |
| 02 de jan. de 2024 | 1,1039 | 1,1046 | 1,0942 | 1,1039 | 1,1039 | - |
| 01 de jan. de 2024 | 1,1056 | 1,1053 | 1,1040 | 1,1056 | 1,1056 | - |
| 29 de dez. de 2023 | 1,1068 | 1,1086 | 1,1043 | 1,1068 | 1,1068 | - |
| 28 de dez. de 2023 | 1,1109 | 1,1139 | 1,1071 | 1,1109 | 1,1109 | - |
| 27 de dez. de 2023 | 1,1043 | 1,1122 | 1,1029 | 1,1043 | 1,1043 | - |
| 26 de dez. de 2023 | 1,1020 | 1,1040 | 1,1010 | 1,1020 | 1,1020 | - |
| 25 de dez. de 2023 | 1,1027 | 1,1042 | 1,1000 | 1,1027 | 1,1027 | - |
| 22 de dez. de 2023 | 1,1006 | 1,1041 | 1,0994 | 1,1006 | 1,1006 | - |
| 21 de dez. de 2023 | 1,0946 | 1,1000 | 1,0936 | 1,0946 | 1,0946 | - |
| 20 de dez. de 2023 | 1,0981 | 1,0980 | 1,0936 | 1,0981 | 1,0981 | - |
| 19 de dez. de 2023 | 1,0924 | 1,0988 | 1,0916 | 1,0924 | 1,0924 | - |
| 18 de dez. de 2023 | 1,0895 | 1,0930 | 1,0895 | 1,0895 | 1,0895 | - |
| 15 de dez. de 2023 | 1,0994 | 1,1006 | 1,0902 | 1,0994 | 1,0994 | - |
| 14 de dez. de 2023 | 1,0886 | 1,1004 | 1,0880 | 1,0886 | 1,0886 | - |
| 13 de dez. de 2023 | 1,0799 | 1,0808 | 1,0774 | 1,0799 | 1,0799 | - |
| 12 de dez. de 2023 | 1,0767 | 1,0822 | 1,0762 | 1,0767 | 1,0767 | - |
| 11 de dez. de 2023 | 1,0766 | 1,0779 | 1,0743 | 1,0766 | 1,0766 | - |
| 08 de dez. de 2023 | 1,0792 | 1,0801 | 1,0731 | 1,0792 | 1,0792 | - |
| *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.