Mercado abrirá em 8 h 22 min

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,51710,0000 (0,0000%)
A partir de 03:36AM GMT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jan. de 20225,52095,52095,51715,51715,5171-
17 de jan. de 20225,53195,53415,49375,53335,5333-
14 de jan. de 20225,52755,55055,52355,52675,5267-
13 de jan. de 20225,53315,55805,49775,53325,5332-
12 de jan. de 20225,56845,59885,54565,56735,5673-
11 de jan. de 20225,66215,67305,58165,66225,6622-
10 de jan. de 20225,63205,68955,62465,63225,6322-
07 de jan. de 20225,68035,70695,61995,68245,6824-
06 de jan. de 20225,70775,72185,68285,70565,7056-
05 de jan. de 20225,67605,69165,64185,67625,6762-
04 de jan. de 20225,68095,70765,63895,68125,6812-
03 de jan. de 20225,46065,67075,46065,56935,5693-
31 de dez. de 20215,56985,59065,56615,57025,5702-
30 de dez. de 20215,70215,70285,55035,70275,7027-
29 de dez. de 20215,62735,69165,62485,62755,6275-
28 de dez. de 20215,62395,65955,60485,62415,6241-
27 de dez. de 20215,63505,70475,63465,67115,6711-
24 de dez. de 20215,67395,68475,67035,67185,6718-
23 de dez. de 20215,65295,71615,62705,65305,6530-
22 de dez. de 20215,74415,74535,69855,74405,7440-
21 de dez. de 20215,74105,75195,71135,74135,7413-
20 de dez. de 20215,69145,72995,68875,69315,6931-
17 de dez. de 20215,68735,71185,64695,68745,6874-
16 de dez. de 20215,67935,72125,65575,67945,6794-
15 de dez. de 20215,68075,72575,65855,68065,6806-
14 de dez. de 20215,68045,68145,61805,67975,6797-
13 de dez. de 20215,60875,67435,60075,60875,6087-
10 de dez. de 20215,57115,63155,55455,57115,5711-
09 de dez. de 20215,53155,58435,51535,53165,5316-
08 de dez. de 20215,61285,63295,52545,61185,6118-
07 de dez. de 20215,68805,68985,62425,68805,6880-
06 de dez. de 20215,65215,69775,63605,65015,6501-
03 de dez. de 20215,64335,67865,60125,64335,6433-
02 de dez. de 20215,69245,69435,61445,69165,6916-
01 de dez. de 20215,62095,63695,58475,62095,6209-
30 de nov. de 20215,59865,66465,57845,60075,6007-
29 de nov. de 20215,55695,63515,55695,60785,6078-
26 de nov. de 20215,56555,64015,56315,56515,5651-
25 de nov. de 20215,60505,60635,54695,60525,6052-
24 de nov. de 20215,57105,62035,55565,57045,5704-
23 de nov. de 20215,58585,66015,56525,58565,5856-
22 de nov. de 20215,60725,61445,56335,61165,6116-
19 de nov. de 20215,55615,57545,52175,55645,5564-
18 de nov. de 20215,52875,56465,47535,52875,5287-
17 de nov. de 20215,50205,51555,46675,50225,5022-
16 de nov. de 20215,45625,50505,42925,45635,4563-
15 de nov. de 20215,45605,45785,45265,45765,4576-
12 de nov. de 20215,39795,43975,39485,39805,3980-
11 de nov. de 20215,49035,49445,39165,48995,4899-
10 de nov. de 20215,47915,50025,43425,47915,4791-
09 de nov. de 20215,54305,54525,47255,54315,5431-
08 de nov. de 20215,53865,59305,53865,54115,5411-
05 de nov. de 20215,59965,60425,52265,60175,6017-
04 de nov. de 20215,55185,61575,54935,55245,5524-
03 de nov. de 20215,67875,69575,61325,67865,6786-
02 de nov. de 20215,67885,67985,66105,67895,6789-
01 de nov. de 20215,63555,68625,61905,63375,6337-
28 de out. de 20215,64495,65905,61475,64495,6449-
27 de out. de 20215,53515,63285,53285,53505,5350-
26 de out. de 20215,56555,58885,53765,56485,5648-
25 de out. de 20215,55375,58845,54745,55445,5544-
24 de out. de 20215,64925,65075,58025,64925,6492-
21 de out. de 20215,65775,75225,65555,65785,6578-
20 de out. de 20215,59645,67115,59405,59635,5963-
19 de out. de 20215,58385,59175,53465,58335,5833-
18 de out. de 20215,51135,57065,50855,51135,5113-
17 de out. de 20215,45845,53985,45415,45845,4584-
14 de out. de 20215,51225,51445,43285,51225,5122-
13 de out. de 20215,51255,52495,46875,51255,5125-
12 de out. de 20215,53175,56085,50805,53155,5315-
11 de out. de 20215,53545,53635,52535,53605,5360-
10 de out. de 20215,51025,52535,49475,50695,5069-
07 de out. de 20215,51705,52755,48185,51705,5170-
06 de out. de 20215,49235,52525,46695,49195,4919-
05 de out. de 20215,47545,52095,45295,47555,4755-
04 de out. de 20215,45335,47205,42505,45325,4532-
03 de out. de 20215,36785,44025,36005,36795,3679-
30 de set. de 20215,44175,44295,36185,44175,4417-
29 de set. de 20215,41425,45505,36785,41435,4143-
28 de set. de 20215,42755,44135,39335,42765,4276-
27 de set. de 20215,39045,43935,38625,39045,3904-
26 de set. de 20215,33695,36235,30815,33705,3370-
23 de set. de 20215,30235,35225,25445,30195,3019-
22 de set. de 20215,28785,30755,25765,28775,2877-
21 de set. de 20215,26925,28965,24825,26895,2689-
20 de set. de 20215,32345,33285,28605,32325,3232-
19 de set. de 20215,28965,34375,28195,28975,2897-
16 de set. de 20215,25685,34485,25215,25685,2568-
15 de set. de 20215,22175,27665,21965,22175,2217-
14 de set. de 20215,23865,26945,19265,23895,2389-
13 de set. de 20215,21305,24885,19245,21325,2132-
12 de set. de 20215,24695,26445,20105,24705,2470-
09 de set. de 20215,19675,23575,16325,19655,1965-
08 de set. de 20215,32075,33095,26095,32065,3206-
07 de set. de 20215,16885,30685,16695,16965,1696-
06 de set. de 20215,16915,16995,16695,16935,1693-
05 de set. de 20215,19255,20875,15475,18985,1898-
02 de set. de 20215,18195,18925,13115,18185,1818-
01 de set. de 20215,18525,19715,14125,18465,1846-
31 de ago. de 20215,14745,18535,14145,14935,1493-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...