Mercado fechado

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,5507+0,0419 (+0,76%)
No fechamento: 8:07AM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 20205,50845,58605,50605,50845,5084-
24 de set de 20205,59215,62125,52935,59245,5924-
23 de set de 20205,47055,55685,46715,46995,4699-
22 de set de 20205,41305,47215,38105,41265,4126-
21 de set de 20205,39655,49475,38515,38985,3898-
18 de set de 20205,23805,30815,19265,23785,2378-
17 de set de 20205,23625,28935,22005,23605,2360-
16 de set de 20205,27465,27545,22255,27435,2743-
15 de set de 20205,26815,29605,21935,26835,2683-
14 de set de 20205,32165,32225,28255,31625,3162-
11 de set de 20205,31865,32185,25905,32055,3205-
10 de set de 20205,30745,31565,26645,30855,3085-
09 de set de 20205,36125,36365,28275,36065,3606-
08 de set de 20205,29845,40455,29575,29835,2983-
07 de set de 20205,30305,30335,29595,30105,3010-
04 de set de 20205,29015,32435,24805,28995,2899-
03 de set de 20205,33845,37145,28765,33875,3387-
02 de set de 20205,39675,42245,34375,39735,3973-
01 de set de 20205,49145,49255,35575,49095,4909-
31 de ago de 20205,39095,49255,36335,39005,3900-
28 de ago de 20205,56855,56995,44025,56875,5687-
27 de ago de 20205,60735,61745,55705,60725,6072-
26 de ago de 20205,50725,60565,50525,50745,5074-
25 de ago de 20205,60975,61355,55615,61065,6106-
24 de ago de 20205,62325,62365,55725,61865,6186-
21 de ago de 20205,55575,63155,55285,55595,5559-
20 de ago de 20205,55655,66785,54035,55645,5564-
19 de ago de 20205,46695,50465,43485,46545,4654-
18 de ago de 20205,50855,50985,41685,50835,5083-
17 de ago de 20205,42465,47655,40985,42085,4208-
14 de ago de 20205,36695,42005,35785,36705,3670-
13 de ago de 20205,43525,43595,35705,43505,4350-
12 de ago de 20205,38035,48335,37745,38045,3804-
11 de ago de 20205,48005,48375,39915,48055,4805-
10 de ago de 20205,43715,43825,34745,43725,4372-
07 de ago de 20205,33045,43535,32925,33135,3313-
06 de ago de 20205,29085,36615,25015,29095,2909-
05 de ago de 20205,29025,29435,23255,29025,2902-
04 de ago de 20205,31875,37395,30435,31875,3187-
03 de ago de 20205,22175,33325,19675,22125,2212-
31 de jul de 20205,15335,21935,15125,15395,1539-
30 de jul de 20205,16865,21185,14835,16885,1688-
29 de jul de 20205,15145,15935,11135,15235,1523-
28 de jul de 20205,14315,19775,12305,14145,1414-
27 de jul de 20205,22985,23255,15305,22915,2291-
24 de jul de 20205,21045,24975,18285,21065,2106-
23 de jul de 20205,11845,19495,11595,11815,1181-
22 de jul de 20205,16905,19595,09295,16985,1698-
21 de jul de 20205,32775,32905,18045,32775,3277-
20 de jul de 20205,38265,38685,33445,38535,3853-
17 de jul de 20205,32995,35725,31435,33075,3307-
16 de jul de 20205,36665,38405,33085,36705,3670-
15 de jul de 20205,36705,36915,29025,36685,3668-
14 de jul de 20205,40145,44965,34645,40155,4015-
13 de jul de 20205,32365,36935,31485,32695,3269-
10 de jul de 20205,33565,38955,32215,33785,3378-
09 de jul de 20205,34265,34495,24105,34265,3426-
08 de jul de 20205,37775,39115,31845,37785,3778-
07 de jul de 20205,35415,39525,28535,35435,3543-
06 de jul de 20205,14055,34675,14055,31145,3114-
03 de jul de 20205,35855,37705,31445,35895,3589-
02 de jul de 20205,31665,34075,26765,31625,3162-
01 de jul de 20205,46145,46565,34005,46175,4617-
30 de jun de 20205,40245,50485,39675,40215,4021-
29 de jun de 20205,48475,48525,39165,48095,4809-
26 de jun de 20205,35975,48985,35685,35955,3595-
25 de jun de 20205,34775,36975,26585,34665,3466-
24 de jun de 20205,15105,31785,14855,15105,1510-
23 de jun de 20205,25195,25445,14585,25195,2519-
22 de jun de 20205,14055,31325,14055,31005,3100-
19 de jun de 20205,37645,38075,32345,37725,3772-
18 de jun de 20205,22745,37305,22465,22795,2279-
17 de jun de 20205,24285,26815,18415,24365,2436-
16 de jun de 20205,15285,20645,04785,15325,1532-
15 de jun de 20205,36135,36135,04665,04785,0478-
12 de jun de 20204,97515,10484,97244,97504,9750-
11 de jun de 20204,97264,97564,95294,97224,9722-
10 de jun de 20204,89954,91154,84764,89844,8984-
09 de jun de 20204,82154,93224,81854,82164,8216-
08 de jun de 20204,95944,97174,88254,95954,9595-
05 de jun de 20205,11705,11834,93345,11725,1172-
04 de jun de 20205,06185,13705,02375,06165,0616-
03 de jun de 20205,19915,20055,01785,19935,1993-
02 de jun de 20205,36605,36855,21195,36655,3665-
01 de jun de 20205,33495,39515,31195,33485,3348-
29 de mai de 20205,40315,45755,33815,40365,4036-
28 de mai de 20205,27275,35645,26905,27275,2727-
27 de mai de 20205,34475,35235,26895,34405,3440-
26 de mai de 20205,44335,44495,34555,44345,4434-
25 de mai de 20205,47715,53385,44075,52875,5287-
22 de mai de 20205,55245,61825,54865,55245,5524-
21 de mai de 20205,69225,69945,56645,69055,6905-
20 de mai de 20205,75495,75745,67205,75525,7552-
19 de mai de 20205,71925,75935,68335,71905,7190-
18 de mai de 20205,85475,85515,70655,85525,8552-
15 de mai de 20205,80945,86475,76115,80945,8094-
14 de mai de 20205,88635,96655,88285,88645,8864-
13 de mai de 20205,88505,92875,81815,88485,8848-
12 de mai de 20205,81715,82105,74325,81715,8171-
11 de mai de 20205,73085,81465,72915,47705,4770-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...