Mercado abrirá em 8 h 59 min

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,10290,0000 (0,0000%)
A partir de 04:00AM BST. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20245,10405,10405,10295,10295,1029-
17 de mai. de 20245,12865,13505,10465,12865,1286-
16 de mai. de 20245,13365,13855,10435,13365,1336-
15 de mai. de 20245,12785,16175,12075,12785,1278-
14 de mai. de 20245,15425,15605,12335,15425,1542-
13 de mai. de 20245,12335,16265,12085,12335,1233-
10 de mai. de 20245,14085,15565,11525,14085,1408-
09 de mai. de 20245,08795,17375,05435,08795,0879-
08 de mai. de 20245,07335,10625,06295,07335,0733-
07 de mai. de 20245,07495,08155,04725,07495,0749-
06 de mai. de 20245,07095,08925,06365,07095,0709-
03 de mai. de 20245,11035,11315,04325,11035,1103-
02 de mai. de 20245,19445,19455,10195,19445,1944-
01 de mai. de 20245,19395,19465,19185,19395,1939-
30 de abr. de 20245,11705,18315,10865,11705,1170-
29 de abr. de 20245,11555,14255,09845,11555,1155-
26 de abr. de 20245,15865,16165,11215,15865,1586-
25 de abr. de 20245,14555,19175,10165,14555,1455-
24 de abr. de 20245,13055,16955,11675,13055,1305-
23 de abr. de 20245,16575,18635,13685,16575,1657-
22 de abr. de 20245,20625,21525,18695,20625,2062-
19 de abr. de 20245,24175,27035,20125,24175,2417-
18 de abr. de 20245,23265,27015,22585,23265,2326-
17 de abr. de 20245,28555,28585,22575,28555,2855-
16 de abr. de 20245,18375,28505,18105,18375,1837-
15 de abr. de 20245,11715,18595,06435,11715,1171-
12 de abr. de 20245,09045,14585,08535,09045,0904-
11 de abr. de 20245,06625,08905,05955,06625,0662-
10 de abr. de 20245,00765,07945,00525,00765,0076-
09 de abr. de 20245,02395,02954,99905,02395,0239-
08 de abr. de 20245,05495,07225,02755,05495,0549-
05 de abr. de 20245,05745,06455,02265,05745,0574-
04 de abr. de 20245,03865,04515,00405,03865,0386-
03 de abr. de 20245,06445,08995,02105,06445,0644-
02 de abr. de 20245,05365,05745,01885,05365,0536-
01 de abr. de 20245,01325,06575,00805,01325,0132-
29 de mar. de 20245,01415,01444,97385,01415,0141-
28 de mar. de 20244,99035,00414,95484,99034,9903-
27 de mar. de 20244,97574,99184,96594,97574,9757-
26 de mar. de 20244,97224,99144,96594,97224,9722-
25 de mar. de 20245,00095,00314,97465,00095,0009-
22 de mar. de 20244,97455,00504,96734,97454,9745-
21 de mar. de 20244,96624,98384,95004,96624,9662-
20 de mar. de 20245,03005,03115,00135,03005,0300-
19 de mar. de 20245,02945,05054,98865,02945,0294-
18 de mar. de 20244,96805,02974,96804,96804,9680-
15 de mar. de 20244,99274,99964,97824,99274,9927-
14 de mar. de 20244,96924,98064,95214,96924,9692-
13 de mar. de 20244,96874,98584,94864,96874,9687-
12 de mar. de 20244,97744,99194,95804,97744,9774-
11 de mar. de 20244,97754,99754,95984,97754,9775-
08 de mar. de 20244,93384,98954,89794,93384,9338-
07 de mar. de 20244,94364,94414,92574,94364,9436-
06 de mar. de 20244,95714,95964,92794,95714,9571-
05 de mar. de 20244,94494,95884,93434,94494,9449-
04 de mar. de 20244,95274,95624,93744,95274,9527-
01 de mar. de 20244,96984,97234,94364,96984,9698-
29 de fev. de 20244,96734,99594,96314,96734,9673-
28 de fev. de 20244,93244,96204,91024,93244,9324-
27 de fev. de 20244,97894,97924,93424,97894,9789-
26 de fev. de 20244,99354,99454,97004,99354,9935-
23 de fev. de 20244,96244,99584,92474,96244,9624-
22 de fev. de 20244,93494,94834,89234,93494,9349-
21 de fev. de 20244,92644,93434,91624,92644,9264-
20 de fev. de 20244,95644,96284,92724,95644,9564-
19 de fev. de 20244,96514,96774,95254,96514,9651-
16 de fev. de 20244,97244,98634,93364,97244,9724-
15 de fev. de 20244,96834,98064,94494,96834,9683-
14 de fev. de 20244,95204,96734,94994,95204,9520-
13 de fev. de 20244,95224,95364,94854,95224,9522-
12 de fev. de 20244,95314,96024,94984,95314,9531-
09 de fev. de 20244,99194,99244,95874,99194,9919-
08 de fev. de 20244,96934,99864,93364,96934,9693-
07 de fev. de 20244,96234,96654,95114,96234,9623-
06 de fev. de 20244,94994,98764,94854,94994,9499-
05 de fev. de 20244,93295,01474,93294,93294,9329-
02 de fev. de 20244,91504,97364,90084,91504,9150-
01 de fev. de 20244,95194,96644,91234,95194,9519-
31 de jan. de 20244,95034,96214,92704,95034,9503-
30 de jan. de 20244,95024,97734,93324,95024,9502-
29 de jan. de 20244,91364,94774,90484,91364,9136-
26 de jan. de 20244,91584,92084,90124,91584,9158-
25 de jan. de 20244,93254,93284,90654,93254,9325-
24 de jan. de 20244,95224,95294,90644,95224,9522-
23 de jan. de 20244,98834,99854,95694,98834,9883-
22 de jan. de 20244,90464,99004,90184,90464,9046-
19 de jan. de 20244,92614,93494,90224,92614,9261-
18 de jan. de 20244,93404,95284,90004,93404,9340-
17 de jan. de 20244,92494,94774,92164,92494,9249-
16 de jan. de 20244,86224,92334,85784,86224,8622-
15 de jan. de 20244,85294,88114,83954,85294,8529-
12 de jan. de 20244,86974,87504,83154,86974,8697-
11 de jan. de 20244,89144,89264,85784,89144,8914-
10 de jan. de 20244,90514,90644,87704,90514,9051-
09 de jan. de 20244,86904,90554,84134,86904,8690-
08 de jan. de 20244,86074,89784,85474,86074,8607-
05 de jan. de 20244,89564,93214,86054,89564,8956-
04 de jan. de 20244,91924,93334,90324,91924,9192-
03 de jan. de 20244,92254,93294,89914,92254,9225-
02 de jan. de 20244,85244,90514,84954,85244,8524-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...