Mercado abrirá em 7 h 44 min

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,30590,0000 (0,00%)
A partir de 3:57AM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 20215,30595,30615,30595,30595,3059-
12 de mai. de 20215,22135,26695,21005,22125,2212-
11 de mai. de 20215,22265,27905,20505,22225,2222-
10 de mai. de 20215,23595,24885,19845,23555,2355-
07 de mai. de 20215,27355,29035,20325,27345,2734-
06 de mai. de 20215,35275,37255,25715,35275,3527-
05 de mai. de 20215,44345,44435,36265,44265,4426-
04 de mai. de 20215,43825,47815,43145,43815,4381-
03 de mai. de 20215,43975,45175,37255,43975,4397-
30 de abr. de 20215,33645,43555,31605,33645,3364-
29 de abr. de 20215,34145,37705,33845,34145,3414-
28 de abr. de 20215,45095,45455,38525,45105,4510-
27 de abr. de 20215,43515,46145,41585,43535,4353-
26 de abr. de 20215,47715,48655,43765,47725,4772-
23 de abr. de 20215,44335,51975,42425,44325,4432-
22 de abr. de 20215,56805,56895,48025,56795,5679-
21 de abr. de 20215,56805,56985,54865,56795,5679-
20 de abr. de 20215,54445,58375,50195,54535,5453-
19 de abr. de 20215,58705,61855,53875,58585,5858-
16 de abr. de 20215,61305,67485,59525,61505,6150-
15 de abr. de 20215,65245,65665,59635,65295,6529-
14 de abr. de 20215,71625,73115,66305,71635,7163-
13 de abr. de 20215,73215,75335,66275,73225,7322-
12 de abr. de 20215,67705,69995,63065,67935,6793-
09 de abr. de 20215,56685,66955,54345,56665,5666-
08 de abr. de 20215,61205,61345,56465,61215,6121-
07 de abr. de 20215,59325,61495,54745,59325,5932-
06 de abr. de 20215,66275,67195,59935,66275,6627-
05 de abr. de 20215,71065,71095,63245,71065,7106-
02 de abr. de 20215,70745,70985,70655,70745,7074-
01 de abr. de 20215,63175,70575,60815,63135,6313-
31 de mar. de 20215,77135,77275,63625,77165,7716-
30 de mar. de 20215,78115,79865,73215,78085,7808-
29 de mar. de 20215,75255,80285,75005,75245,7524-
26 de mar. de 20215,64885,71615,62555,64845,6484-
25 de mar. de 20215,61975,67755,61705,61965,6196-
24 de mar. de 20215,51975,56575,49115,52045,5204-
23 de mar. de 20215,50535,54415,47475,50555,5055-
22 de mar. de 20215,48935,54515,46865,49365,4936-
19 de mar. de 20215,55875,56245,46025,55875,5587-
18 de mar. de 20215,58325,58465,47615,58315,5831-
17 de mar. de 20215,62305,67745,61755,62345,6234-
16 de mar. de 20215,61455,62495,55645,61455,6145-
15 de mar. de 20215,49585,65255,49585,49525,4952-
12 de mar. de 20215,53475,58095,53095,53485,5348-
11 de mar. de 20215,67115,67155,54105,67115,6711-
10 de mar. de 20215,80125,81085,66815,80155,8015-
09 de mar. de 20215,87465,87755,79955,87465,8746-
08 de mar. de 20215,69105,75765,65085,68955,6895-
05 de mar. de 20215,66865,71545,65555,66835,6683-
04 de mar. de 20215,61655,63545,54515,61755,6175-
03 de mar. de 20215,67505,76915,66835,67515,6751-
02 de mar. de 20215,64075,73005,63725,64075,6407-
01 de mar. de 20215,60245,60695,55685,59765,5976-
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...