Mercado fechará em 5 h 59 min
BOVESPA
99.364,77 +535,50 (+0,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.859,02 +31,12 (+0,06%) PETROLEO CRU
70,55 +1,29 (+1,86%) OURO
1.947,70 -36,10 (-1,82%) Bitcoin USD
27.696,43 -481,72 (-1,71%)
Uniswap USD (UNI7083-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 01:59PM UTC. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de mar. de 2023 | 5,7988 | 5,8102 | 5,7164 | 5,7863 | 5,7863 | 46.894.856 |
| 26 de mar. de 2023 | 5,7209 | 5,8650 | 5,7025 | 5,7940 | 5,7940 | 47.252.384 |
| 25 de mar. de 2023 | 5,8916 | 5,9114 | 5,7013 | 5,7214 | 5,7214 | 55.356.927 |
| 24 de mar. de 2023 | 6,2461 | 6,2840 | 5,8280 | 5,8912 | 5,8912 | 95.468.663 |
| 23 de mar. de 2023 | 6,0830 | 6,4328 | 6,0385 | 6,2468 | 6,2468 | 80.343.300 |
| 22 de mar. de 2023 | 6,4391 | 6,4487 | 5,9677 | 6,0837 | 6,0837 | 103.690.017 |
| 21 de mar. de 2023 | 6,1894 | 6,4902 | 6,0989 | 6,4392 | 6,4392 | 97.575.731 |
| 20 de mar. de 2023 | 6,5083 | 6,5818 | 6,1824 | 6,1879 | 6,1879 | 100.456.362 |
| 19 de mar. de 2023 | 6,4960 | 6,6869 | 6,4516 | 6,5087 | 6,5087 | 101.925.411 |
| 18 de mar. de 2023 | 6,4184 | 6,6175 | 6,3628 | 6,4943 | 6,4943 | 113.208.505 |
| 17 de mar. de 2023 | 5,9273 | 6,4222 | 5,8708 | 6,4181 | 6,4181 | 100.732.211 |
| 16 de mar. de 2023 | 5,9216 | 5,9925 | 5,8318 | 5,9265 | 5,9265 | 75.392.989 |
| 15 de mar. de 2023 | 6,3391 | 6,4422 | 5,7865 | 5,9197 | 5,9197 | 113.698.649 |
| 14 de mar. de 2023 | 6,1150 | 6,5850 | 6,0372 | 6,3378 | 6,3378 | 163.432.809 |
| 13 de mar. de 2023 | 5,9302 | 6,2176 | 5,8331 | 6,1149 | 6,1149 | 165.013.655 |
| 12 de mar. de 2023 | 5,4771 | 5,9305 | 5,4395 | 5,9305 | 5,9305 | 102.353.277 |
| 11 de mar. de 2023 | 5,6312 | 5,7808 | 5,3102 | 5,4768 | 5,4768 | 146.101.474 |
| 10 de mar. de 2023 | 5,7324 | 5,7324 | 5,4101 | 5,6314 | 5,6314 | 121.527.663 |
| 09 de mar. de 2023 | 6,1097 | 6,1920 | 5,6734 | 5,7323 | 5,7323 | 92.183.975 |
| 08 de mar. de 2023 | 6,4229 | 6,4827 | 6,0955 | 6,1089 | 6,1089 | 90.429.721 |
| 07 de mar. de 2023 | 6,3364 | 6,4591 | 6,2928 | 6,4231 | 6,4231 | 95.190.450 |
| 06 de mar. de 2023 | 6,3512 | 6,4299 | 6,2653 | 6,3363 | 6,3363 | 73.453.099 |
| 05 de mar. de 2023 | 6,1532 | 6,3715 | 6,1464 | 6,3521 | 6,3521 | 71.882.998 |
| 04 de mar. de 2023 | 6,2675 | 6,2917 | 6,0472 | 6,1528 | 6,1528 | 52.854.413 |
| 03 de mar. de 2023 | 6,6315 | 6,6375 | 6,1484 | 6,2673 | 6,2673 | 98.659.069 |
| 02 de mar. de 2023 | 6,8427 | 6,8847 | 6,5729 | 6,6310 | 6,6310 | 65.321.825 |
| 01 de mar. de 2023 | 6,4897 | 6,8500 | 6,4841 | 6,8430 | 6,8430 | 95.261.932 |
| 28 de fev. de 2023 | 6,4445 | 6,6140 | 6,4195 | 6,4895 | 6,4895 | 79.851.900 |
| 27 de fev. de 2023 | 6,6057 | 6,6386 | 6,3888 | 6,4445 | 6,4445 | 71.220.183 |
| 26 de fev. de 2023 | 6,4662 | 6,6446 | 6,4364 | 6,6063 | 6,6063 | 52.933.916 |
| 25 de fev. de 2023 | 6,5725 | 6,6139 | 6,3127 | 6,4660 | 6,4660 | 74.237.616 |
| 24 de fev. de 2023 | 6,9428 | 7,0362 | 6,5028 | 6,5714 | 6,5714 | 110.361.353 |
| 23 de fev. de 2023 | 6,9326 | 7,0411 | 6,8438 | 6,9429 | 6,9429 | 85.723.728 |
| 22 de fev. de 2023 | 7,0305 | 7,0427 | 6,7322 | 6,9329 | 6,9329 | 109.159.068 |
| 21 de fev. de 2023 | 7,3493 | 7,4215 | 6,9322 | 7,0303 | 7,0303 | 132.623.139 |
| 20 de fev. de 2023 | 7,2001 | 7,3595 | 7,0808 | 7,3493 | 7,3493 | 134.132.185 |
| 19 de fev. de 2023 | 6,9823 | 7,5533 | 6,9748 | 7,1958 | 7,1958 | 258.133.545 |
| 18 de fev. de 2023 | 6,7320 | 7,1160 | 6,7311 | 6,9836 | 6,9836 | 176.201.912 |
| 17 de fev. de 2023 | 6,4943 | 6,8177 | 6,4690 | 6,7322 | 6,7322 | 133.287.510 |
| 16 de fev. de 2023 | 6,9317 | 7,0037 | 6,4895 | 6,4952 | 6,4952 | 154.903.820 |
| 15 de fev. de 2023 | 6,5818 | 6,9354 | 6,5078 | 6,9318 | 6,9318 | 109.358.767 |
| 14 de fev. de 2023 | 6,2540 | 6,5811 | 6,2338 | 6,5810 | 6,5810 | 94.216.646 |
| 13 de fev. de 2023 | 6,3434 | 6,3712 | 6,1122 | 6,2541 | 6,2541 | 115.768.817 |
| 12 de fev. de 2023 | 6,4834 | 6,5462 | 6,3172 | 6,3436 | 6,3436 | 59.784.030 |
| 11 de fev. de 2023 | 6,3618 | 6,4946 | 6,3436 | 6,4834 | 6,4834 | 63.764.867 |
| 10 de fev. de 2023 | 6,3177 | 6,4650 | 6,2674 | 6,3606 | 6,3606 | 116.563.554 |
| 09 de fev. de 2023 | 6,8007 | 6,8580 | 6,2379 | 6,3171 | 6,3171 | 239.086.629 |
| 08 de fev. de 2023 | 6,9849 | 7,0424 | 6,6220 | 6,7997 | 6,7997 | 139.932.554 |
| 07 de fev. de 2023 | 6,6527 | 6,9973 | 6,6493 | 6,9845 | 6,9845 | 118.898.674 |
| 06 de fev. de 2023 | 6,8992 | 6,9603 | 6,6232 | 6,6525 | 6,6525 | 122.095.873 |
| 05 de fev. de 2023 | 7,2042 | 7,3125 | 6,7874 | 6,8993 | 6,8993 | 141.896.975 |
| 04 de fev. de 2023 | 7,0711 | 7,3309 | 7,0360 | 7,2042 | 7,2042 | 115.928.547 |
| 03 de fev. de 2023 | 7,1020 | 7,2648 | 6,9686 | 7,0718 | 7,0718 | 194.514.026 |
| 02 de fev. de 2023 | 6,8098 | 7,5003 | 6,8098 | 7,1028 | 7,1028 | 256.063.512 |
| 01 de fev. de 2023 | 6,5667 | 6,9021 | 6,3453 | 6,8128 | 6,8128 | 130.456.451 |
| 31 de jan. de 2023 | 6,5089 | 6,6430 | 6,4559 | 6,5680 | 6,5680 | 82.184.082 |
| 30 de jan. de 2023 | 6,9238 | 6,9961 | 6,3941 | 6,5089 | 6,5089 | 126.616.065 |
| 29 de jan. de 2023 | 6,6348 | 6,9794 | 6,5720 | 6,9235 | 6,9235 | 101.829.476 |
| 28 de jan. de 2023 | 6,8559 | 6,9030 | 6,5765 | 6,6347 | 6,6347 | 78.872.282 |
| 27 de jan. de 2023 | 6,7611 | 6,8643 | 6,5947 | 6,8551 | 6,8551 | 103.212.949 |
| 26 de jan. de 2023 | 6,5952 | 6,7718 | 6,4930 | 6,7621 | 6,7621 | 117.428.623 |
| 25 de jan. de 2023 | 6,2967 | 6,6855 | 6,1412 | 6,5976 | 6,5976 | 120.968.142 |
| 24 de jan. de 2023 | 6,7191 | 6,8178 | 6,2820 | 6,2961 | 6,2961 | 122.286.575 |
| 23 de jan. de 2023 | 6,8952 | 6,9637 | 6,7049 | 6,7217 | 6,7217 | 161.708.239 |
| 22 de jan. de 2023 | 6,6732 | 7,0825 | 6,6331 | 6,8943 | 6,8943 | 175.943.498 |
| 21 de jan. de 2023 | 6,6776 | 6,8094 | 6,5848 | 6,6709 | 6,6709 | 131.144.704 |
| 20 de jan. de 2023 | 6,1641 | 6,6797 | 6,0825 | 6,6769 | 6,6769 | 91.671.445 |
| 19 de jan. de 2023 | 6,0594 | 6,1800 | 6,0082 | 6,1649 | 6,1649 | 80.807.900 |
| 18 de jan. de 2023 | 6,3553 | 6,7931 | 6,0588 | 6,0600 | 6,0600 | 219.720.222 |
| 17 de jan. de 2023 | 6,5425 | 6,6240 | 6,3522 | 6,3564 | 6,3564 | 103.851.196 |
| 16 de jan. de 2023 | 6,5889 | 6,7313 | 6,3284 | 6,5416 | 6,5416 | 128.443.658 |
| 15 de jan. de 2023 | 6,6296 | 6,6639 | 6,4208 | 6,5887 | 6,5887 | 110.235.574 |
| 14 de jan. de 2023 | 6,2968 | 6,9360 | 6,2968 | 6,6291 | 6,6291 | 238.710.774 |
| 13 de jan. de 2023 | 6,1735 | 6,3342 | 6,0349 | 6,2971 | 6,2971 | 103.252.594 |
| 12 de jan. de 2023 | 5,9822 | 6,1744 | 5,9285 | 6,1734 | 6,1734 | 137.103.735 |
| 11 de jan. de 2023 | 5,7868 | 5,9385 | 5,6239 | 5,9228 | 5,9228 | 75.697.559 |
| 10 de jan. de 2023 | 5,7977 | 5,8658 | 5,6904 | 5,7874 | 5,7874 | 74.283.926 |
| 09 de jan. de 2023 | 5,5709 | 5,9515 | 5,5709 | 5,7980 | 5,7980 | 97.423.700 |
| 08 de jan. de 2023 | 5,4182 | 5,5722 | 5,3655 | 5,5702 | 5,5702 | 42.792.076 |
| 07 de jan. de 2023 | 5,5208 | 5,5453 | 5,4013 | 5,4187 | 5,4187 | 38.759.718 |
| 06 de jan. de 2023 | 5,3715 | 5,5251 | 5,2653 | 5,5209 | 5,5209 | 52.078.124 |
| 05 de jan. de 2023 | 5,5268 | 5,5518 | 5,3481 | 5,3714 | 5,3714 | 51.003.470 |
| 04 de jan. de 2023 | 5,3812 | 5,5876 | 5,3655 | 5,5259 | 5,5259 | 78.287.547 |
| 03 de jan. de 2023 | 5,3674 | 5,4141 | 5,2837 | 5,3814 | 5,3814 | 51.869.252 |
| 02 de jan. de 2023 | 5,2464 | 5,4419 | 5,1912 | 5,3670 | 5,3670 | 71.036.450 |
| 01 de jan. de 2023 | 5,1632 | 5,2624 | 5,1047 | 5,2462 | 5,2462 | 31.380.681 |
| 31 de dez. de 2022 | 5,0915 | 5,1935 | 5,0632 | 5,1629 | 5,1629 | 37.928.474 |
| 30 de dez. de 2022 | 5,0515 | 5,1029 | 4,9728 | 5,0916 | 5,0916 | 42.211.193 |
| 29 de dez. de 2022 | 4,9766 | 5,1215 | 4,9604 | 5,0519 | 5,0519 | 51.027.716 |
| 28 de dez. de 2022 | 5,1818 | 5,1948 | 4,9652 | 4,9766 | 4,9766 | 61.058.862 |
| 27 de dez. de 2022 | 5,1999 | 5,3082 | 5,1123 | 5,1821 | 5,1821 | 43.798.500 |
| 26 de dez. de 2022 | 5,1561 | 5,2016 | 5,1363 | 5,2007 | 5,2007 | 47.162.943 |
| 25 de dez. de 2022 | 5,2054 | 5,2353 | 5,0676 | 5,1559 | 5,1559 | 49.149.898 |
| 24 de dez. de 2022 | 5,2592 | 5,2653 | 5,1908 | 5,2053 | 5,2053 | 38.719.639 |
| 23 de dez. de 2022 | 5,3545 | 5,3908 | 5,2444 | 5,2592 | 5,2592 | 52.781.248 |
| 22 de dez. de 2022 | 5,3121 | 5,3783 | 5,1433 | 5,3557 | 5,3557 | 50.479.070 |
| 21 de dez. de 2022 | 5,3602 | 5,3602 | 5,2226 | 5,3121 | 5,3121 | 42.659.129 |
| 20 de dez. de 2022 | 5,0956 | 5,3784 | 5,0666 | 5,3611 | 5,3611 | 50.416.573 |
| 19 de dez. de 2022 | 5,3332 | 5,4207 | 5,0309 | 5,0951 | 5,0951 | 57.678.449 |
| 18 de dez. de 2022 | 5,3971 | 5,3990 | 5,3230 | 5,3327 | 5,3327 | 32.965.805 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.
