Mercado fechará em 1 h 44 min

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,2534-0,0785 (-1,47%)
A partir de 5:16PM GMT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez de 20205,35025,35245,22695,25345,2534-
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-
08 de out de 20205,59895,59985,51075,59865,5986-
07 de out de 20205,61105,64315,58115,61135,6113-
06 de out de 20205,59285,63405,55105,59385,5938-
05 de out de 20205,57345,57455,48455,57345,5734-
04 de out de 20205,68425,68735,60855,68165,6816-
01 de out de 20205,64245,68355,60555,64205,6420-
30 de set de 20205,60935,65375,57675,60845,6084-
29 de set de 20205,63055,66535,60535,63055,6305-
28 de set de 20205,66015,66755,60845,66025,6602-
27 de set de 20205,55865,62075,51275,56115,5611-
24 de set de 20205,50845,58605,50605,50845,5084-
23 de set de 20205,59215,62125,52935,59245,5924-
22 de set de 20205,47055,55685,46715,46995,4699-
21 de set de 20205,41305,47215,38105,41265,4126-
20 de set de 20205,39655,49475,38515,38985,3898-
17 de set de 20205,23805,30815,19265,23785,2378-
16 de set de 20205,23625,28935,22005,23605,2360-
15 de set de 20205,27465,27545,22255,27435,2743-
14 de set de 20205,26815,29605,21935,26835,2683-
13 de set de 20205,32165,32225,28255,31625,3162-
10 de set de 20205,31865,32185,25905,32055,3205-
09 de set de 20205,30745,31565,26645,30855,3085-
08 de set de 20205,36125,36365,28275,36065,3606-
07 de set de 20205,29845,40455,29575,29835,2983-
06 de set de 20205,30305,30335,29595,30105,3010-
03 de set de 20205,29015,32435,24805,28995,2899-
02 de set de 20205,33845,37145,28765,33875,3387-
01 de set de 20205,39675,42245,34375,39735,3973-
31 de ago de 20205,49145,49255,35575,49095,4909-
30 de ago de 20205,39095,49255,36335,39005,3900-
27 de ago de 20205,56855,56995,44025,56875,5687-
26 de ago de 20205,60735,61745,55705,60725,6072-
25 de ago de 20205,50725,60565,50525,50745,5074-
24 de ago de 20205,60975,61355,55615,61065,6106-
23 de ago de 20205,62325,62365,55725,61865,6186-
20 de ago de 20205,55575,63155,55285,55595,5559-
19 de ago de 20205,55655,66785,54035,55645,5564-
18 de ago de 20205,46695,50465,43485,46545,4654-
17 de ago de 20205,50855,50985,41685,50835,5083-
16 de ago de 20205,42465,47655,40985,42085,4208-
13 de ago de 20205,36695,42005,35785,36705,3670-
12 de ago de 20205,43525,43595,35705,43505,4350-
11 de ago de 20205,38035,48335,37745,38045,3804-
10 de ago de 20205,48005,48375,39915,48055,4805-
09 de ago de 20205,43715,43825,34745,43725,4372-
06 de ago de 20205,33045,43535,32925,33135,3313-
05 de ago de 20205,29085,36615,25015,29095,2909-
04 de ago de 20205,29025,29435,23255,29025,2902-
03 de ago de 20205,31875,37395,30435,31875,3187-
02 de ago de 20205,22175,33325,19675,22125,2212-
30 de jul de 20205,15335,21935,15125,15395,1539-
29 de jul de 20205,16865,21185,14835,16885,1688-
28 de jul de 20205,15145,15935,11135,15235,1523-
27 de jul de 20205,14315,19775,12305,14145,1414-
26 de jul de 20205,22985,23255,15305,22915,2291-
23 de jul de 20205,21045,24975,18285,21065,2106-
22 de jul de 20205,11845,19495,11595,11815,1181-
21 de jul de 20205,16905,19595,09295,16985,1698-
20 de jul de 20205,32775,32905,18045,32775,3277-
19 de jul de 20205,38265,38685,33445,38535,3853-
16 de jul de 20205,32995,35725,31435,33075,3307-
15 de jul de 20205,36665,38405,33085,36705,3670-
14 de jul de 20205,36705,36915,29025,36685,3668-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...