Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.044,86 -1.301,59 (-2,02%)
GBP/USD (GBPUSD=X)
CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 12:27AM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de abr. de 2024 | 1,2511 | 1,2541 | 1,2450 | 1,2494 | 1,2494 | - |
| 26 de abr. de 2024 | 1,2508 | 1,2542 | 1,2451 | 1,2509 | 1,2509 | - |
| 25 de abr. de 2024 | 1,2460 | 1,2523 | 1,2456 | 1,2460 | 1,2460 | - |
| 24 de abr. de 2024 | 1,2455 | 1,2467 | 1,2424 | 1,2453 | 1,2453 | - |
| 23 de abr. de 2024 | 1,2350 | 1,2458 | 1,2333 | 1,2350 | 1,2350 | - |
| 22 de abr. de 2024 | 1,2376 | 1,2393 | 1,2301 | 1,2376 | 1,2376 | - |
| 19 de abr. de 2024 | 1,2436 | 1,2469 | 1,2392 | 1,2438 | 1,2438 | - |
| 18 de abr. de 2024 | 1,2454 | 1,2485 | 1,2438 | 1,2454 | 1,2454 | - |
| 17 de abr. de 2024 | 1,2431 | 1,2482 | 1,2418 | 1,2431 | 1,2431 | - |
| 16 de abr. de 2024 | 1,2447 | 1,2473 | 1,2411 | 1,2447 | 1,2447 | - |
| 15 de abr. de 2024 | 1,2460 | 1,2498 | 1,2444 | 1,2462 | 1,2462 | - |
| 12 de abr. de 2024 | 1,2556 | 1,2559 | 1,2429 | 1,2555 | 1,2555 | - |
| 11 de abr. de 2024 | 1,2537 | 1,2578 | 1,2512 | 1,2538 | 1,2538 | - |
| 10 de abr. de 2024 | 1,2678 | 1,2705 | 1,2535 | 1,2678 | 1,2678 | - |
| 09 de abr. de 2024 | 1,2660 | 1,2709 | 1,2650 | 1,2659 | 1,2659 | - |
| 08 de abr. de 2024 | 1,2626 | 1,2656 | 1,2614 | 1,2625 | 1,2625 | - |
| 05 de abr. de 2024 | 1,2640 | 1,2650 | 1,2576 | 1,2640 | 1,2640 | - |
| 04 de abr. de 2024 | 1,2654 | 1,2682 | 1,2645 | 1,2652 | 1,2652 | - |
| 03 de abr. de 2024 | 1,2577 | 1,2636 | 1,2564 | 1,2577 | 1,2577 | - |
| 02 de abr. de 2024 | 1,2548 | 1,2579 | 1,2541 | 1,2545 | 1,2545 | - |
| 01 de abr. de 2024 | 1,2638 | 1,2644 | 1,2541 | 1,2637 | 1,2637 | - |
| 29 de mar. de 2024 | 1,2624 | 1,2648 | 1,2610 | 1,2626 | 1,2626 | - |
| 28 de mar. de 2024 | 1,2617 | 1,2650 | 1,2587 | 1,2617 | 1,2617 | - |
| 27 de mar. de 2024 | 1,2628 | 1,2639 | 1,2606 | 1,2628 | 1,2628 | - |
| 26 de mar. de 2024 | 1,2637 | 1,2668 | 1,2626 | 1,2638 | 1,2638 | - |
| 25 de mar. de 2024 | 1,2598 | 1,2652 | 1,2593 | 1,2598 | 1,2598 | - |
| 22 de mar. de 2024 | 1,2661 | 1,2676 | 1,2577 | 1,2662 | 1,2662 | - |
| 21 de mar. de 2024 | 1,2798 | 1,2804 | 1,2660 | 1,2798 | 1,2798 | - |
| 20 de mar. de 2024 | 1,2718 | 1,2730 | 1,2685 | 1,2719 | 1,2719 | - |
| 19 de mar. de 2024 | 1,2727 | 1,2729 | 1,2670 | 1,2727 | 1,2727 | - |
| 18 de mar. de 2024 | 1,2732 | 1,2749 | 1,2723 | 1,2731 | 1,2731 | - |
| 15 de mar. de 2024 | 1,2746 | 1,2759 | 1,2731 | 1,2746 | 1,2746 | - |
| 14 de mar. de 2024 | 1,2802 | 1,2823 | 1,2731 | 1,2802 | 1,2802 | - |
| 13 de mar. de 2024 | 1,2797 | 1,2809 | 1,2776 | 1,2796 | 1,2796 | - |
| 12 de mar. de 2024 | 1,2819 | 1,2825 | 1,2748 | 1,2820 | 1,2820 | - |
| 11 de mar. de 2024 | 1,2856 | 1,2862 | 1,2796 | 1,2855 | 1,2855 | - |
| 08 de mar. de 2024 | 1,2814 | 1,2891 | 1,2802 | 1,2816 | 1,2816 | - |
| 07 de mar. de 2024 | 1,2736 | 1,2799 | 1,2724 | 1,2735 | 1,2735 | - |
| 06 de mar. de 2024 | 1,2705 | 1,2761 | 1,2690 | 1,2705 | 1,2705 | - |
| 05 de mar. de 2024 | 1,2690 | 1,2734 | 1,2673 | 1,2692 | 1,2692 | - |
| 04 de mar. de 2024 | 1,2661 | 1,2707 | 1,2657 | 1,2660 | 1,2660 | - |
| 01 de mar. de 2024 | 1,2627 | 1,2656 | 1,2601 | 1,2625 | 1,2625 | - |
| 29 de fev. de 2024 | 1,2662 | 1,2682 | 1,2629 | 1,2663 | 1,2663 | - |
| 28 de fev. de 2024 | 1,2681 | 1,2684 | 1,2625 | 1,2682 | 1,2682 | - |
| 27 de fev. de 2024 | 1,2685 | 1,2697 | 1,2662 | 1,2685 | 1,2685 | - |
| 26 de fev. de 2024 | 1,2671 | 1,2700 | 1,2657 | 1,2673 | 1,2673 | - |
| 23 de fev. de 2024 | 1,2661 | 1,2702 | 1,2650 | 1,2664 | 1,2664 | - |
| 22 de fev. de 2024 | 1,2639 | 1,2710 | 1,2613 | 1,2638 | 1,2638 | - |
| 21 de fev. de 2024 | 1,2626 | 1,2638 | 1,2604 | 1,2627 | 1,2627 | - |
| 20 de fev. de 2024 | 1,2588 | 1,2667 | 1,2580 | 1,2588 | 1,2588 | - |
| 19 de fev. de 2024 | 1,2611 | 1,2630 | 1,2583 | 1,2611 | 1,2611 | - |
| 16 de fev. de 2024 | 1,2599 | 1,2602 | 1,2554 | 1,2599 | 1,2599 | - |
| 15 de fev. de 2024 | 1,2568 | 1,2597 | 1,2543 | 1,2568 | 1,2568 | - |
| 14 de fev. de 2024 | 1,2591 | 1,2611 | 1,2537 | 1,2591 | 1,2591 | - |
| 13 de fev. de 2024 | 1,2628 | 1,2683 | 1,2578 | 1,2628 | 1,2628 | - |
| 12 de fev. de 2024 | 1,2639 | 1,2654 | 1,2607 | 1,2637 | 1,2637 | - |
| 09 de fev. de 2024 | 1,2621 | 1,2642 | 1,2601 | 1,2621 | 1,2621 | - |
| 08 de fev. de 2024 | 1,2628 | 1,2639 | 1,2575 | 1,2627 | 1,2627 | - |
| 07 de fev. de 2024 | 1,2604 | 1,2642 | 1,2598 | 1,2607 | 1,2607 | - |
| 06 de fev. de 2024 | 1,2534 | 1,2595 | 1,2534 | 1,2534 | 1,2534 | - |
| 05 de fev. de 2024 | 1,2617 | 1,2630 | 1,2520 | 1,2622 | 1,2622 | - |
| 02 de fev. de 2024 | 1,2747 | 1,2773 | 1,2624 | 1,2747 | 1,2747 | - |
| 01 de fev. de 2024 | 1,2681 | 1,2725 | 1,2626 | 1,2678 | 1,2678 | - |
| 31 de jan. de 2024 | 1,2695 | 1,2749 | 1,2668 | 1,2696 | 1,2696 | - |
| 30 de jan. de 2024 | 1,2714 | 1,2721 | 1,2643 | 1,2713 | 1,2713 | - |
| 29 de jan. de 2024 | 1,2697 | 1,2719 | 1,2663 | 1,2698 | 1,2698 | - |
| 26 de jan. de 2024 | 1,2707 | 1,2758 | 1,2677 | 1,2708 | 1,2708 | - |
| 25 de jan. de 2024 | 1,2718 | 1,2742 | 1,2693 | 1,2719 | 1,2719 | - |
| 24 de jan. de 2024 | 1,2694 | 1,2774 | 1,2687 | 1,2692 | 1,2692 | - |
| 23 de jan. de 2024 | 1,2708 | 1,2747 | 1,2655 | 1,2707 | 1,2707 | - |
| 22 de jan. de 2024 | 1,2701 | 1,2731 | 1,2688 | 1,2700 | 1,2700 | - |
| 19 de jan. de 2024 | 1,2712 | 1,2716 | 1,2663 | 1,2710 | 1,2710 | - |
| 18 de jan. de 2024 | 1,2678 | 1,2705 | 1,2651 | 1,2677 | 1,2677 | - |
| 17 de jan. de 2024 | 1,2639 | 1,2696 | 1,2597 | 1,2639 | 1,2639 | - |
| 16 de jan. de 2024 | 1,2717 | 1,2717 | 1,2621 | 1,2716 | 1,2716 | - |
| 15 de jan. de 2024 | 1,2736 | 1,2740 | 1,2714 | 1,2737 | 1,2737 | - |
| 12 de jan. de 2024 | 1,2780 | 1,2785 | 1,2721 | 1,2778 | 1,2778 | - |
| 11 de jan. de 2024 | 1,2745 | 1,2775 | 1,2691 | 1,2745 | 1,2745 | - |
| 10 de jan. de 2024 | 1,2715 | 1,2742 | 1,2687 | 1,2713 | 1,2713 | - |
| 09 de jan. de 2024 | 1,2742 | 1,2765 | 1,2692 | 1,2745 | 1,2745 | - |
| 08 de jan. de 2024 | 1,2717 | 1,2765 | 1,2675 | 1,2718 | 1,2718 | - |
| 05 de jan. de 2024 | 1,2682 | 1,2770 | 1,2613 | 1,2684 | 1,2684 | - |
| 04 de jan. de 2024 | 1,2675 | 1,2728 | 1,2658 | 1,2674 | 1,2674 | - |
| 03 de jan. de 2024 | 1,2624 | 1,2652 | 1,2618 | 1,2623 | 1,2623 | - |
| 02 de jan. de 2024 | 1,2728 | 1,2761 | 1,2612 | 1,2729 | 1,2729 | - |
| 01 de jan. de 2024 | 1,2730 | 1,2733 | 1,2694 | 1,2730 | 1,2730 | - |
| 29 de dez. de 2023 | 1,2735 | 1,2773 | 1,2703 | 1,2734 | 1,2734 | - |
| 28 de dez. de 2023 | 1,2802 | 1,2827 | 1,2740 | 1,2801 | 1,2801 | - |
| 27 de dez. de 2023 | 1,2728 | 1,2801 | 1,2701 | 1,2727 | 1,2727 | - |
| 26 de dez. de 2023 | 1,2705 | 1,2719 | 1,2686 | 1,2705 | 1,2705 | - |
| 25 de dez. de 2023 | 1,2677 | 1,2747 | 1,2677 | 1,2677 | 1,2677 | - |
| 22 de dez. de 2023 | 1,2686 | 1,2745 | 1,2681 | 1,2685 | 1,2685 | - |
| 21 de dez. de 2023 | 1,2641 | 1,2692 | 1,2615 | 1,2641 | 1,2641 | - |
| 20 de dez. de 2023 | 1,2731 | 1,2731 | 1,2633 | 1,2733 | 1,2733 | - |
| 19 de dez. de 2023 | 1,2653 | 1,2761 | 1,2650 | 1,2652 | 1,2652 | - |
| 18 de dez. de 2023 | 1,2673 | 1,2704 | 1,2631 | 1,2672 | 1,2672 | - |
| 15 de dez. de 2023 | 1,2771 | 1,2791 | 1,2686 | 1,2771 | 1,2771 | - |
| 14 de dez. de 2023 | 1,2622 | 1,2779 | 1,2614 | 1,2623 | 1,2623 | - |
| 13 de dez. de 2023 | 1,2570 | 1,2571 | 1,2506 | 1,2571 | 1,2571 | - |
| 12 de dez. de 2023 | 1,2554 | 1,2608 | 1,2519 | 1,2555 | 1,2555 | - |
| *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.