Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.959,23 +987,17 (+1,47%)
GBP/USD (GBPUSD=X)
CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:48AM BST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de jul. de 2024 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | - |
| 26 de jul. de 2024 | 1,2856 | 1,2875 | 1,2850 | 1,2857 | 1,2857 | - |
| 25 de jul. de 2024 | 1,2898 | 1,2913 | 1,2863 | 1,2900 | 1,2900 | - |
| 24 de jul. de 2024 | 1,2903 | 1,2938 | 1,2878 | 1,2902 | 1,2902 | - |
| 23 de jul. de 2024 | 1,2933 | 1,2935 | 1,2889 | 1,2932 | 1,2932 | - |
| 22 de jul. de 2024 | 1,2932 | 1,2941 | 1,2907 | 1,2933 | 1,2933 | - |
| 19 de jul. de 2024 | 1,2950 | 1,2950 | 1,2902 | 1,2952 | 1,2952 | - |
| 18 de jul. de 2024 | 1,3009 | 1,3013 | 1,2970 | 1,3007 | 1,3007 | - |
| 17 de jul. de 2024 | 1,2978 | 1,3045 | 1,2967 | 1,2978 | 1,2978 | - |
| 16 de jul. de 2024 | 1,2970 | 1,2980 | 1,2940 | 1,2970 | 1,2970 | - |
| 15 de jul. de 2024 | 1,2968 | 1,2995 | 1,2963 | 1,2967 | 1,2967 | - |
| 12 de jul. de 2024 | 1,2925 | 1,2992 | 1,2903 | 1,2924 | 1,2924 | - |
| 11 de jul. de 2024 | 1,2854 | 1,2949 | 1,2850 | 1,2853 | 1,2853 | - |
| 10 de jul. de 2024 | 1,2789 | 1,2848 | 1,2785 | 1,2788 | 1,2788 | - |
| 09 de jul. de 2024 | 1,2815 | 1,2825 | 1,2779 | 1,2816 | 1,2816 | - |
| 08 de jul. de 2024 | 1,2807 | 1,2847 | 1,2802 | 1,2807 | 1,2807 | - |
| 05 de jul. de 2024 | - | - | - | - | - | - |
| 04 de jul. de 2024 | 1,2748 | 1,2767 | 1,2740 | 1,2748 | 1,2748 | - |
| 03 de jul. de 2024 | 1,2688 | 1,2777 | 1,2679 | 1,2690 | 1,2690 | - |
| 02 de jul. de 2024 | 1,2646 | 1,2685 | 1,2616 | 1,2646 | 1,2646 | - |
| 01 de jul. de 2024 | 1,2650 | 1,2695 | 1,2637 | 1,2649 | 1,2649 | - |
| 28 de jun. de 2024 | 1,2644 | 1,2662 | 1,2620 | 1,2646 | 1,2646 | - |
| 27 de jun. de 2024 | 1,2621 | 1,2669 | 1,2614 | 1,2622 | 1,2622 | - |
| 26 de jun. de 2024 | 1,2685 | 1,2692 | 1,2621 | 1,2684 | 1,2684 | - |
| 25 de jun. de 2024 | 1,2683 | 1,2702 | 1,2672 | 1,2683 | 1,2683 | - |
| 24 de jun. de 2024 | 1,2640 | 1,2698 | 1,2634 | 1,2639 | 1,2639 | - |
| 21 de jun. de 2024 | 1,2660 | 1,2670 | 1,2626 | 1,2660 | 1,2660 | - |
| 20 de jun. de 2024 | 1,2721 | 1,2721 | 1,2667 | 1,2722 | 1,2722 | - |
| 19 de jun. de 2024 | 1,2708 | 1,2740 | 1,2702 | 1,2707 | 1,2707 | - |
| 18 de jun. de 2024 | 1,2714 | 1,2720 | 1,2669 | 1,2716 | 1,2716 | - |
| 17 de jun. de 2024 | 1,2684 | 1,2691 | 1,2660 | 1,2683 | 1,2683 | - |
| 14 de jun. de 2024 | 1,2754 | 1,2765 | 1,2658 | 1,2755 | 1,2755 | - |
| 13 de jun. de 2024 | 1,2797 | 1,2806 | 1,2753 | 1,2796 | 1,2796 | - |
| 12 de jun. de 2024 | 1,2738 | 1,2860 | 1,2734 | 1,2740 | 1,2740 | - |
| 11 de jun. de 2024 | 1,2726 | 1,2749 | 1,2708 | 1,2726 | 1,2726 | - |
| 10 de jun. de 2024 | 1,2729 | 1,2732 | 1,2689 | 1,2729 | 1,2729 | - |
| 07 de jun. de 2024 | 1,2794 | 1,2811 | 1,2717 | 1,2793 | 1,2793 | - |
| 06 de jun. de 2024 | 1,2794 | 1,2811 | 1,2766 | 1,2795 | 1,2795 | - |
| 05 de jun. de 2024 | 1,2773 | 1,2795 | 1,2758 | 1,2773 | 1,2773 | - |
| 04 de jun. de 2024 | 1,2810 | 1,2817 | 1,2744 | 1,2810 | 1,2810 | - |
| 03 de jun. de 2024 | 1,2744 | 1,2794 | 1,2696 | 1,2744 | 1,2744 | - |
| 31 de mai. de 2024 | 1,2730 | 1,2766 | 1,2702 | 1,2730 | 1,2730 | - |
| 30 de mai. de 2024 | 1,2698 | 1,2748 | 1,2682 | 1,2698 | 1,2698 | - |
| 29 de mai. de 2024 | 1,2760 | 1,2772 | 1,2707 | 1,2758 | 1,2758 | - |
| 28 de mai. de 2024 | 1,2773 | 1,2800 | 1,2763 | 1,2772 | 1,2772 | - |
| 27 de mai. de 2024 | 1,2734 | 1,2779 | 1,2734 | 1,2736 | 1,2736 | - |
| 24 de mai. de 2024 | 1,2694 | 1,2751 | 1,2683 | 1,2694 | 1,2694 | - |
| 23 de mai. de 2024 | 1,2721 | 1,2747 | 1,2706 | 1,2721 | 1,2721 | - |
| 22 de mai. de 2024 | 1,2710 | 1,2761 | 1,2701 | 1,2711 | 1,2711 | - |
| 21 de mai. de 2024 | 1,2711 | 1,2727 | 1,2693 | 1,2711 | 1,2711 | - |
| 20 de mai. de 2024 | 1,2708 | 1,2713 | 1,2691 | 1,2706 | 1,2706 | - |
| 17 de mai. de 2024 | 1,2673 | 1,2709 | 1,2645 | 1,2672 | 1,2672 | - |
| 16 de mai. de 2024 | 1,2689 | 1,2701 | 1,2645 | 1,2690 | 1,2690 | - |
| 15 de mai. de 2024 | 1,2585 | 1,2671 | 1,2585 | 1,2585 | 1,2585 | - |
| 14 de mai. de 2024 | 1,2560 | 1,2593 | 1,2512 | 1,2562 | 1,2562 | - |
| 13 de mai. de 2024 | 1,2523 | 1,2569 | 1,2519 | 1,2523 | 1,2523 | - |
| 10 de mai. de 2024 | 1,2525 | 1,2542 | 1,2504 | 1,2526 | 1,2526 | - |
| 09 de mai. de 2024 | 1,2494 | 1,2521 | 1,2449 | 1,2493 | 1,2493 | - |
| 08 de mai. de 2024 | 1,2503 | 1,2506 | 1,2467 | 1,2501 | 1,2501 | - |
| 07 de mai. de 2024 | 1,2560 | 1,2570 | 1,2532 | 1,2560 | 1,2560 | - |
| 06 de mai. de 2024 | 1,2541 | 1,2594 | 1,2539 | 1,2541 | 1,2541 | - |
| 03 de mai. de 2024 | 1,2540 | 1,2629 | 1,2530 | 1,2541 | 1,2541 | - |
| 02 de mai. de 2024 | 1,2537 | 1,2547 | 1,2473 | 1,2539 | 1,2539 | - |
| 01 de mai. de 2024 | 1,2489 | 1,2498 | 1,2468 | 1,2490 | 1,2490 | - |
| 30 de abr. de 2024 | 1,2560 | 1,2563 | 1,2506 | 1,2560 | 1,2560 | - |
| 29 de abr. de 2024 | 1,2511 | 1,2555 | 1,2508 | 1,2510 | 1,2510 | - |
| 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 | - |
| *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.