USDBRL=X - USD/BRL

CCY - CCY Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de jul de 20205,36985,36985,36985,36985,3698-
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-
08 de mai de 20205,83085,83195,72135,82875,8287-
07 de mai de 20205,71445,87105,71155,71525,7152-
06 de mai de 20205,57825,68655,57555,57815,5781-
05 de mai de 20205,53935,56275,48135,54065,5406-
04 de mai de 20205,48535,59915,48195,47705,4770-
01 de mai de 20205,48605,48955,48485,48605,4860-
30 de abr de 20205,33495,44175,33115,33485,3348-
29 de abr de 20205,49665,52065,37305,49745,4974-
28 de abr de 20205,65325,65405,54725,65265,6526-
27 de abr de 20205,59215,68255,53835,57265,5726-
24 de abr de 20205,53365,71355,50125,53315,5331-
23 de abr de 20205,45665,48105,40105,45695,4569-
22 de abr de 20205,31555,39755,30385,31505,3150-
21 de abr de 20205,31605,31735,31255,31545,3154-
20 de abr de 20205,23375,29855,23315,23275,2327-
17 de abr de 20205,23255,27215,19955,23095,2309-
16 de abr de 20205,23825,26035,20255,23705,2370-
15 de abr de 20205,16005,26445,15975,16205,1620-
14 de abr de 20205,19865,20855,07195,19855,1985-
13 de abr de 20205,10565,20395,10485,10555,1055-
10 de abr de 20205,10585,10595,07115,10585,1058-
09 de abr de 20205,12185,15055,05005,12355,1235-
08 de abr de 20205,22165,24475,16135,22175,2217-
07 de abr de 20205,28495,28645,18585,28535,2853-
06 de abr de 20205,34045,34875,22405,34855,3485-
03 de abr de 20205,25505,32065,25205,25535,2553-
02 de abr de 20205,24805,27595,22085,24825,2482-
01 de abr de 20205,20395,24895,19845,20355,2035-
31 de mar de 20205,19075,20405,16655,19275,1927-
30 de mar de 20205,10035,17565,07775,10465,1046-
27 de mar de 20205,02185,11624,98165,02265,0226-
26 de mar de 20205,03155,06024,97395,03375,0337-
25 de mar de 20205,09865,10325,05105,09815,0981-
24 de mar de 20205,14175,14295,03885,14175,1417-
23 de mar de 20205,04555,13325,00605,04555,0455-
20 de mar de 20205,09485,09704,99025,09425,0942-
19 de mar de 20205,10385,21055,10225,10405,1040-
18 de mar de 20205,00995,19894,98355,00975,0097-
17 de mar de 20204,99945,07784,99604,99904,9990-
16 de mar de 20204,85264,98814,85264,85264,8526-
13 de mar de 20204,79044,79144,64834,79024,7902-
12 de mar de 20204,81345,01574,81074,81384,8138-
11 de mar de 20204,64254,68314,61524,64214,6421-
10 de mar de 20204,72304,72494,65524,72294,7229-
09 de mar de 20204,62554,78894,62124,58984,5898-
06 de mar de 20204,60404,66914,60284,60624,6062-
05 de mar de 20204,58344,65334,58104,58344,5834-
04 de mar de 20204,51324,55584,50194,51324,5132-
03 de mar de 20204,47254,50714,44874,47244,4724-
02 de mar de 20204,44134,50264,44134,44134,4413-
28 de fev de 20204,48274,51234,46164,48484,4848-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...