Mercado abrirá em 3 h 29 min

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,2951+0,0012 (+0,02%)
A partir de 7:30AM GMT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jan de 20215,29615,29615,29395,29515,2951-
18 de jan de 20215,28965,32065,23605,29135,2913-
15 de jan de 20215,19585,29165,19315,19585,1958-
14 de jan de 20215,29785,30155,21115,29755,2975-
13 de jan de 20215,32115,35005,26855,32145,3214-
12 de jan de 20215,48835,49025,40585,48775,4877-
11 de jan de 20215,41755,51205,41465,41225,4122-
08 de jan de 20215,40875,41145,32045,40885,4088-
07 de jan de 20215,31335,40565,29675,31295,3129-
06 de jan de 20215,28455,34675,23125,28415,2841-
05 de jan de 20215,29505,35035,27465,29535,2953-
04 de jan de 20215,17285,25285,11645,19195,1919-
01 de jan de 20215,19215,19915,19165,19215,1921-
31 de dez de 20205,19065,19165,17255,19085,1908-
30 de dez de 20205,20865,23065,15605,20865,2086-
29 de dez de 20205,24525,24625,16495,24595,2459-
28 de dez de 20205,17545,30555,16255,21535,2153-
25 de dez de 20205,21535,21785,19885,21535,2153-
24 de dez de 20205,21555,21625,20985,21535,2153-
23 de dez de 20205,15695,20995,12805,15675,1567-
22 de dez de 20205,12185,16835,10245,11895,1189-
21 de dez de 20205,10105,22035,09775,10065,1006-
18 de dez de 20205,05705,11465,05475,05695,0569-
17 de dez de 20205,08245,08485,04175,08325,0832-
16 de dez de 20205,08085,13645,06695,07895,0789-
15 de dez de 20205,11785,12145,07585,11775,1177-
14 de dez de 20205,06565,12765,01005,06425,0642-
11 de dez de 20205,02405,08645,02235,02425,0242-
10 de dez de 20205,16975,17015,04285,16975,1697-
09 de dez de 20205,11935,16135,08735,11975,1197-
08 de dez de 20205,09845,12445,06325,09835,0983-
07 de dez de 20205,15555,16735,05555,15445,1544-
04 de dez de 20205,15115,18235,12445,15105,1510-
03 de dez de 20205,21615,22685,11895,21635,2163-
02 de dez de 20205,20485,25165,20315,20495,2049-
01 de dez de 20205,33115,35975,24325,33115,3311-
30 de nov de 20205,34405,39145,27585,34255,3425-
27 de nov de 20205,33535,37645,29895,33535,3353-
26 de nov de 20205,32205,35585,30435,32265,3226-
25 de nov de 20205,37265,39555,31305,37265,3726-
24 de nov de 20205,43945,44445,37625,44065,4406-
23 de nov de 20205,37925,44605,34055,37815,3781-
20 de nov de 20205,30435,38985,28555,30455,3045-
19 de nov de 20205,36155,37135,29515,36175,3617-
18 de nov de 20205,32765,33885,27585,32725,3272-
17 de nov de 20205,41495,41985,33795,41495,4149-
16 de nov de 20205,45815,45815,36625,45705,4570-
13 de nov de 20205,45515,52265,45125,45675,4567-
12 de nov de 20205,39045,43105,35345,39005,3900-
11 de nov de 20205,41385,44775,37615,41395,4139-
10 de nov de 20205,38415,40575,33595,38475,3847-
09 de nov de 20205,36465,37855,22365,36275,3627-
06 de nov de 20205,52365,57165,45265,52345,5234-
05 de nov de 20205,66275,66385,53935,66305,6630-
04 de nov de 20205,75545,76185,64795,75495,7549-
03 de nov de 20205,74125,74235,65065,74115,7411-
02 de nov de 20205,73825,77405,72205,74145,7414-
30 de out de 20205,77745,80355,73555,77785,7778-
29 de out de 20205,74505,78635,74255,74495,7449-
28 de out de 20205,70515,78865,70005,70525,7052-
27 de out de 20205,62275,65635,59945,62275,6227-
26 de out de 20205,61825,66025,61165,61625,6162-
22 de out de 20205,59125,63075,56375,59135,5913-
21 de out de 20205,60715,62395,57325,60785,6078-
20 de out de 20205,60425,62555,57105,60425,6042-
19 de out de 20205,60565,62395,56635,60565,6056-
18 de out de 20205,64485,64595,56855,64485,6448-
15 de out de 20205,61075,63945,59795,61125,6112-
14 de out de 20205,59075,64405,58805,59055,5905-
13 de out de 20205,56795,58055,53315,56855,5685-
12 de out de 20205,53005,62265,52175,52975,5297-
11 de out de 20205,52495,53235,52465,52905,5290-
08 de out de 20205,59895,59985,51075,59865,5986-
07 de out de 20205,61105,64315,58115,61135,6113-
06 de out de 20205,59285,63405,55105,59385,5938-
05 de out de 20205,57345,57455,48455,57345,5734-
04 de out de 20205,68425,68735,60855,68165,6816-
01 de out de 20205,64245,68355,60555,64205,6420-
30 de set de 20205,60935,65375,57675,60845,6084-
29 de set de 20205,63055,66535,60535,63055,6305-
28 de set de 20205,66015,66755,60845,66025,6602-
27 de set de 20205,55865,62075,51275,56115,5611-
24 de set de 20205,50845,58605,50605,50845,5084-
23 de set de 20205,59215,62125,52935,59245,5924-
22 de set de 20205,47055,55685,46715,46995,4699-
21 de set de 20205,41305,47215,38105,41265,4126-
20 de set de 20205,39655,49475,38515,38985,3898-
17 de set de 20205,23805,30815,19265,23785,2378-
16 de set de 20205,23625,28935,22005,23605,2360-
15 de set de 20205,27465,27545,22255,27435,2743-
14 de set de 20205,26815,29605,21935,26835,2683-
13 de set de 20205,32165,32225,28255,31625,3162-
10 de set de 20205,31865,32185,25905,32055,3205-
09 de set de 20205,30745,31565,26645,30855,3085-
08 de set de 20205,36125,36365,28275,36065,3606-
07 de set de 20205,29845,40455,29575,29835,2983-
06 de set de 20205,30305,30335,29595,30105,3010-
03 de set de 20205,29015,32435,24805,28995,2899-
02 de set de 20205,33845,37145,28765,33875,3387-
01 de set de 20205,39675,42245,34375,39735,3973-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...