Mercado fechado

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,5976+0,0695 (+1,26%)
No fechamento: 12:31AM GMT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev de 20215,52775,58115,49005,52805,5280-
25 de fev de 20215,40315,50955,40185,40305,4030-
24 de fev de 20215,43955,44765,38975,43965,4396-
23 de fev de 20215,46485,47865,40885,46345,4634-
22 de fev de 20215,38185,52805,37765,38075,3807-
19 de fev de 20215,42555,46595,36505,42585,4258-
18 de fev de 20215,40785,44835,38645,40985,4098-
17 de fev de 20215,36955,42695,36445,36945,3694-
16 de fev de 20215,36785,36975,36515,36805,3680-
15 de fev de 20215,36885,37155,36385,36865,3686-
12 de fev de 20215,36545,40765,35705,36545,3654-
11 de fev de 20215,38495,39255,33375,38495,3849-
10 de fev de 20215,37665,43215,35335,37675,3767-
09 de fev de 20215,36435,44485,35735,36435,3643-
08 de fev de 20215,37025,41615,30735,36925,3692-
05 de fev de 20215,42565,45315,34485,42575,4257-
04 de fev de 20215,35065,42765,33675,35205,3520-
03 de fev de 20215,36545,39055,32135,36695,3669-
02 de fev de 20215,43125,43355,35325,43055,4305-
01 de fev de 20215,46085,48255,41795,46085,4608-
29 de jan de 20215,43755,50375,41185,43805,4380-
28 de jan de 20215,41195,45415,38905,41265,4126-
27 de jan de 20215,35405,41735,34925,35385,3538-
26 de jan de 20215,46385,47055,34165,46555,4655-
25 de jan de 20215,46605,46735,46335,46555,4655-
22 de jan de 20215,34945,46175,34705,34955,3495-
21 de jan de 20215,29035,39695,23385,29055,2905-
20 de jan de 20215,35625,35745,27505,35675,3567-
19 de jan de 20215,29505,34585,24415,29485,2948-
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...