Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.865,27 +1.441,48 (+2,20%)
SGD/BRL (SGDBRL=X)
CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
A partir de 10:29PM BST. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,8088 | 3,8088 | 3,7911 | 3,7912 | 3,7912 | - |
| 17 de mai. de 2024 | 3,8007 | 3,8100 | 3,7874 | 3,8095 | 3,8095 | - |
| 16 de mai. de 2024 | 3,7804 | 3,8205 | 3,7804 | 3,8145 | 3,8145 | - |
| 15 de mai. de 2024 | 3,7908 | 3,8277 | 3,7853 | 3,7924 | 3,7924 | - |
| 14 de mai. de 2024 | 3,7898 | 3,8088 | 3,7854 | 3,8031 | 3,8031 | - |
| 13 de mai. de 2024 | 3,7817 | 3,8125 | 3,7807 | 3,7807 | 3,7807 | - |
| 10 de mai. de 2024 | 3,7301 | 3,8047 | 3,7301 | 3,7998 | 3,7998 | - |
| 09 de mai. de 2024 | 3,7268 | 3,8189 | 3,7268 | 3,7519 | 3,7519 | - |
| 08 de mai. de 2024 | 3,7355 | 3,7625 | 3,7261 | 3,7385 | 3,7385 | - |
| 07 de mai. de 2024 | 3,7383 | 3,7547 | 3,7302 | 3,7523 | 3,7523 | - |
| 06 de mai. de 2024 | 3,7596 | 3,7704 | 3,7394 | 3,7624 | 3,7624 | - |
| 03 de mai. de 2024 | 3,8102 | 3,8102 | 3,7468 | 3,7721 | 3,7721 | - |
| 02 de mai. de 2024 | 3,7871 | 3,8212 | 3,7527 | 3,7885 | 3,7885 | - |
| 01 de mai. de 2024 | 3,7522 | 3,7885 | 3,7522 | 3,8011 | 3,8011 | - |
| 30 de abr. de 2024 | 3,7450 | 3,7997 | 3,7448 | 3,7597 | 3,7597 | - |
| 29 de abr. de 2024 | 3,7773 | 3,7888 | 3,7454 | 3,7888 | 3,7888 | - |
| 26 de abr. de 2024 | 3,7683 | 3,7968 | 3,7515 | 3,7955 | 3,7955 | - |
| 25 de abr. de 2024 | 3,7469 | 3,8077 | 3,7469 | 3,7764 | 3,7764 | - |
| 24 de abr. de 2024 | 3,7611 | 3,7940 | 3,7533 | 3,7658 | 3,7658 | - |
| 23 de abr. de 2024 | 3,8050 | 3,8050 | 3,7700 | 3,7927 | 3,7927 | - |
| 22 de abr. de 2024 | 3,8268 | 3,8268 | 3,8043 | 3,8251 | 3,8251 | - |
| 19 de abr. de 2024 | 3,8357 | 3,8700 | 3,8196 | 3,8508 | 3,8508 | - |
| 18 de abr. de 2024 | 3,8601 | 3,8644 | 3,8312 | 3,8572 | 3,8572 | - |
| 17 de abr. de 2024 | 3,7838 | 3,8804 | 3,7838 | 3,8571 | 3,8571 | - |
| 16 de abr. de 2024 | 3,7465 | 3,8710 | 3,7465 | 3,8008 | 3,8008 | - |
| 15 de abr. de 2024 | 3,7213 | 3,8072 | 3,7213 | 3,7133 | 3,7133 | - |
| 12 de abr. de 2024 | 3,7275 | 3,7786 | 3,7245 | 3,7591 | 3,7591 | - |
| 11 de abr. de 2024 | 3,7246 | 3,7571 | 3,7246 | 3,7481 | 3,7481 | - |
| 10 de abr. de 2024 | 3,7242 | 3,7504 | 3,7219 | 3,7198 | 3,7198 | - |
| 09 de abr. de 2024 | 3,7354 | 3,7361 | 3,7135 | 3,7361 | 3,7361 | - |
| 08 de abr. de 2024 | 3,7335 | 3,7570 | 3,7285 | 3,7325 | 3,7325 | - |
| 05 de abr. de 2024 | 3,7260 | 3,7538 | 3,7260 | 3,7405 | 3,7405 | - |
| 04 de abr. de 2024 | 3,7188 | 3,7409 | 3,7149 | 3,7354 | 3,7354 | - |
| 03 de abr. de 2024 | 3,7146 | 3,7644 | 3,7146 | 3,7405 | 3,7405 | - |
| 02 de abr. de 2024 | 3,7328 | 3,7398 | 3,7127 | 3,6839 | 3,6839 | - |
| 01 de abr. de 2024 | 3,6839 | 3,6839 | 3,6839 | 3,6795 | 3,6795 | - |
| 29 de mar. de 2024 | 3,6845 | 3,6848 | 3,6831 | 3,7115 | 3,7115 | - |
| 28 de mar. de 2024 | 3,6754 | 3,7061 | 3,6754 | 3,6940 | 3,6940 | - |
| 27 de mar. de 2024 | 3,6885 | 3,7001 | 3,6756 | 3,6993 | 3,6993 | - |
| 26 de mar. de 2024 | 3,6975 | 3,7079 | 3,6927 | 3,6933 | 3,6933 | - |
| 25 de mar. de 2024 | 3,6761 | 3,7174 | 3,6761 | 3,6543 | 3,6543 | - |
| 22 de mar. de 2024 | 3,6909 | 3,7074 | 3,6822 | 3,7019 | 3,7019 | - |
| 21 de mar. de 2024 | 3,7124 | 3,7130 | 3,6936 | 3,7100 | 3,7100 | - |
| 20 de mar. de 2024 | 3,7259 | 3,7442 | 3,7211 | 3,7458 | 3,7458 | - |
| 19 de mar. de 2024 | 3,7234 | 3,7625 | 3,7234 | 3,7227 | 3,7227 | - |
| 18 de mar. de 2024 | 3,7134 | 3,7558 | 3,7134 | 3,7142 | 3,7142 | - |
| 15 de mar. de 2024 | 3,7238 | 3,7380 | 3,7156 | 3,7306 | 3,7306 | - |
| 14 de mar. de 2024 | 3,7126 | 3,7322 | 3,7126 | 3,7313 | 3,7313 | - |
| 13 de mar. de 2024 | 3,7241 | 3,7401 | 3,7142 | 3,7308 | 3,7308 | - |
| 12 de mar. de 2024 | 3,7315 | 3,7419 | 3,7245 | 3,7388 | 3,7388 | - |
| 11 de mar. de 2024 | 3,6880 | 3,7554 | 3,6880 | 3,6822 | 3,6822 | - |
| 08 de mar. de 2024 | 3,6731 | 3,7509 | 3,6731 | 3,6975 | 3,6975 | - |
| 07 de mar. de 2024 | 3,6819 | 3,7003 | 3,6819 | 3,6901 | 3,6901 | - |
| 06 de mar. de 2024 | 3,6688 | 3,6965 | 3,6688 | 3,6875 | 3,6875 | - |
| 05 de mar. de 2024 | 3,6739 | 3,6913 | 3,6653 | 3,6809 | 3,6809 | - |
| 04 de mar. de 2024 | 3,6715 | 3,6889 | 3,6715 | 3,6659 | 3,6659 | - |
| 01 de mar. de 2024 | 3,6796 | 3,6918 | 3,6724 | 3,6916 | 3,6916 | - |
| 29 de fev. de 2024 | 3,6456 | 3,7109 | 3,6456 | 3,6889 | 3,6889 | - |
| 28 de fev. de 2024 | 3,6944 | 3,6944 | 3,6476 | 3,6684 | 3,6684 | - |
| 27 de fev. de 2024 | 3,6987 | 3,7054 | 3,6720 | 3,7014 | 3,7014 | - |
| 26 de fev. de 2024 | 3,6773 | 3,7151 | 3,6773 | 3,6744 | 3,6744 | - |
| 23 de fev. de 2024 | 3,6686 | 3,7157 | 3,6686 | 3,6845 | 3,6845 | - |
| 22 de fev. de 2024 | 3,6410 | 3,6837 | 3,6410 | 3,6726 | 3,6726 | - |
| 21 de fev. de 2024 | 3,6682 | 3,6701 | 3,6590 | 3,6659 | 3,6659 | - |
| 20 de fev. de 2024 | 3,6737 | 3,6890 | 3,6671 | 3,6831 | 3,6831 | - |
| 19 de fev. de 2024 | 3,6772 | 3,6916 | 3,6720 | 3,6652 | 3,6652 | - |
| 16 de fev. de 2024 | 3,6641 | 3,6967 | 3,6641 | 3,6893 | 3,6893 | - |
| 15 de fev. de 2024 | 3,6517 | 3,6969 | 3,6517 | 3,6846 | 3,6846 | - |
| 14 de fev. de 2024 | 3,6736 | 3,6813 | 3,6531 | 3,6604 | 3,6604 | - |
| 13 de fev. de 2024 | 3,6647 | 3,6822 | 3,6629 | 3,6807 | 3,6807 | - |
| 12 de fev. de 2024 | 3,6863 | 3,6875 | 3,6666 | 3,6906 | 3,6906 | - |
| 09 de fev. de 2024 | 3,6687 | 3,7063 | 3,6687 | 3,7043 | 3,7043 | - |
| 08 de fev. de 2024 | 3,6735 | 3,7085 | 3,6730 | 3,6955 | 3,6955 | - |
| 07 de fev. de 2024 | 3,6906 | 3,6962 | 3,6763 | 3,6887 | 3,6887 | - |
| 06 de fev. de 2024 | 3,6764 | 3,7066 | 3,6764 | 3,6740 | 3,6740 | - |
| 05 de fev. de 2024 | 3,6724 | 3,7186 | 3,6724 | 3,6732 | 3,6732 | - |
| 02 de fev. de 2024 | 3,6667 | 3,7015 | 3,6667 | 3,6739 | 3,6739 | - |
| 01 de fev. de 2024 | 3,6862 | 3,7020 | 3,6665 | 3,6881 | 3,6881 | - |
| 31 de jan. de 2024 | 3,6819 | 3,7033 | 3,6748 | 3,6909 | 3,6909 | - |
| 30 de jan. de 2024 | 3,6506 | 3,7122 | 3,6506 | 3,6887 | 3,6887 | - |
| 29 de jan. de 2024 | 3,6603 | 3,6886 | 3,6549 | 3,6472 | 3,6472 | - |
| 26 de jan. de 2024 | 3,6776 | 3,6776 | 3,6573 | 3,6683 | 3,6683 | - |
| 25 de jan. de 2024 | 3,6845 | 3,6845 | 3,6606 | 3,6798 | 3,6798 | - |
| 24 de jan. de 2024 | 3,7076 | 3,7076 | 3,6670 | 3,6914 | 3,6914 | - |
| 23 de jan. de 2024 | 3,6609 | 3,7274 | 3,6609 | 3,7129 | 3,7129 | - |
| 22 de jan. de 2024 | 3,6609 | 3,7183 | 3,6587 | 3,6576 | 3,6576 | - |
| 19 de jan. de 2024 | 3,6594 | 3,6753 | 3,6548 | 3,6639 | 3,6639 | - |
| 18 de jan. de 2024 | 3,6485 | 3,6807 | 3,6485 | 3,6619 | 3,6619 | - |
| 17 de jan. de 2024 | 3,6112 | 3,6802 | 3,6112 | 3,6099 | 3,6099 | - |
| 16 de jan. de 2024 | 3,6242 | 3,6681 | 3,6222 | 3,6444 | 3,6444 | - |
| 15 de jan. de 2024 | 3,6393 | 3,6592 | 3,6306 | 3,6345 | 3,6345 | - |
| 12 de jan. de 2024 | 3,6616 | 3,6616 | 3,6329 | 3,6593 | 3,6593 | - |
| 11 de jan. de 2024 | 3,6608 | 3,6789 | 3,6484 | 3,6704 | 3,6704 | - |
| 10 de jan. de 2024 | 3,6443 | 3,6849 | 3,6443 | 3,6834 | 3,6834 | - |
| 09 de jan. de 2024 | 3,6474 | 3,6822 | 3,6474 | 3,6641 | 3,6641 | - |
| 08 de jan. de 2024 | 3,6572 | 3,6781 | 3,6555 | 3,6526 | 3,6526 | - |
| 05 de jan. de 2024 | 3,6808 | 3,6964 | 3,6608 | 3,6885 | 3,6885 | - |
| 04 de jan. de 2024 | 3,6846 | 3,7092 | 3,6846 | 3,6953 | 3,6953 | - |
| 03 de jan. de 2024 | 3,6462 | 3,7145 | 3,6462 | 3,7018 | 3,7018 | - |
| 02 de jan. de 2024 | 3,6685 | 3,6967 | 3,6580 | 3,6705 | 3,6705 | - |
| *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.