Mercado fechado

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,1110-0,0615 (-1,1890%)
A partir de 10:20PM BST. Mercado aberto.
Período:
08 de ago. de 2021 - 08 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de ago. de 20225,17255,17495,10205,11105,1110-
08 de ago. de 20225,16465,16635,10215,16465,1646-
05 de ago. de 20225,21115,27105,18165,21115,2111-
04 de ago. de 20225,28275,29205,21195,28275,2827-
03 de ago. de 20225,27775,31305,24625,27775,2777-
02 de ago. de 20225,18405,24425,15735,18405,1840-
01 de ago. de 20225,17125,19265,12705,17125,1712-
29 de jul. de 20225,18275,21895,14845,18275,1827-
28 de jul. de 20225,24305,26905,17425,24305,2430-
27 de jul. de 20225,35015,35105,29105,35015,3501-
26 de jul. de 20225,35635,38975,33165,35635,3563-
25 de jul. de 20225,49675,49965,39925,49675,4967-
22 de jul. de 20225,49785,50155,43535,49785,4978-
21 de jul. de 20225,47025,50235,43125,47025,4702-
20 de jul. de 20225,41315,44805,38405,41315,4131-
19 de jul. de 20225,43685,43855,37135,43685,4368-
18 de jul. de 20225,41015,41065,35075,41015,4101-
15 de jul. de 20225,42285,44615,37525,42285,4228-
14 de jul. de 20225,39095,48665,38885,39095,3909-
13 de jul. de 20225,43655,46255,36215,43655,4365-
12 de jul. de 20225,37725,42705,37155,37725,3772-
11 de jul. de 20225,25405,35905,25095,25405,2540-
08 de jul. de 20225,33825,36325,27785,33825,3382-
07 de jul. de 20225,42805,42955,32905,42805,4280-
06 de jul. de 20225,38525,45975,38195,38525,3852-
05 de jul. de 20225,32835,40135,30455,32835,3283-
04 de jul. de 20225,33105,33145,28715,33105,3310-
01 de jul. de 20225,25205,33545,24945,25205,2520-
30 de jun. de 20225,18095,26885,17765,18095,1809-
29 de jun. de 20225,26665,27245,20845,26665,2666-
28 de jun. de 20225,23685,26015,18655,23685,2368-
27 de jun. de 20225,24145,27325,20095,24145,2414-
24 de jun. de 20225,23805,27345,20205,23805,2380-
23 de jun. de 20225,19365,21205,16565,19365,1936-
22 de jun. de 20225,12285,17865,12095,12285,1228-
21 de jun. de 20225,18725,18905,11755,18725,1872-
20 de jun. de 20225,15215,18665,13595,15215,1521-
17 de jun. de 20225,05225,14655,04915,05225,0522-
16 de jun. de 20225,05205,05395,04635,05205,0520-
15 de jun. de 20225,11615,13115,08245,11615,1161-
14 de jun. de 20225,11345,13435,08355,11345,1134-
13 de jun. de 20224,98405,13484,98394,98404,9840-
10 de jun. de 20224,90335,00864,88354,90334,9033-
09 de jun. de 20224,89814,91564,86514,89814,8981-
08 de jun. de 20224,86754,90434,84254,86754,8675-
07 de jun. de 20224,79424,92644,78984,79424,7942-
06 de jun. de 20224,77504,80274,74564,77504,7750-
03 de jun. de 20224,79574,82844,76514,79574,7957-
02 de jun. de 20224,81554,81664,77364,81554,8155-
01 de jun. de 20224,73044,80684,72154,73044,7304-
31 de mai. de 20224,75244,77404,69694,75244,7524-
30 de mai. de 20224,72964,74164,69064,72964,7296-
27 de mai. de 20224,76824,77794,71394,76824,7682-
26 de mai. de 20224,82284,84094,77654,82284,8228-
25 de mai. de 20224,81784,85884,81474,81784,8178-
24 de mai. de 20224,81354,85104,77404,81354,8135-
23 de mai. de 20224,88024,88024,78934,88024,8802-
20 de mai. de 20224,93004,93124,85204,93004,9300-
19 de mai. de 20224,96754,97034,89334,96754,9675-
18 de mai. de 20224,93814,97814,91594,93814,9381-
17 de mai. de 20225,05975,06064,94915,05975,0597-
16 de mai. de 20225,05835,10175,03195,05835,0583-
13 de mai. de 20225,13345,14595,06855,13345,1334-
12 de mai. de 20225,13435,20755,10685,13435,1343-
11 de mai. de 20225,13135,16515,09195,13135,1313-
10 de mai. de 20225,16095,16225,11105,16095,1609-
09 de mai. de 20225,08045,14845,07435,08045,0804-
06 de mai. de 20225,02805,11145,00915,02805,0280-
05 de mai. de 20224,91885,05284,90384,91884,9188-
04 de mai. de 20224,95815,02854,95474,95814,9581-
03 de mai. de 20225,08475,08584,99265,08475,0847-
02 de mai. de 20224,97135,04024,96714,97134,9713-
29 de abr. de 20224,93784,95484,85824,93784,9378-
28 de abr. de 20224,96365,04094,96024,96364,9636-
27 de abr. de 20224,99785,03644,97744,99784,9978-
26 de abr. de 20224,87624,99584,87364,87624,8762-
25 de abr. de 20224,79524,94304,79064,79524,7952-
22 de abr. de 20224,62084,77074,61764,62084,6208-
21 de abr. de 20224,62084,62164,60664,62084,6208-
20 de abr. de 20224,66504,67674,60904,66504,6650-
19 de abr. de 20224,65204,68384,63704,65204,6520-
18 de abr. de 20224,70064,70494,65934,70064,7006-
15 de abr. de 20224,70104,71004,69654,70104,7010-
14 de abr. de 20224,69024,73814,66984,69024,6902-
13 de abr. de 20224,67314,70234,65324,67314,6731-
12 de abr. de 20224,69364,69714,62154,69364,6936-
11 de abr. de 20224,69804,73264,68404,69814,6981-
08 de abr. de 20224,75214,79134,70754,75214,7521-
07 de abr. de 20224,71524,76994,69044,71524,7152-
06 de abr. de 20224,65074,71264,64794,65074,6507-
05 de abr. de 20224,59384,66914,57554,59384,5938-
04 de abr. de 20224,65724,67014,60414,65724,6572-
01 de abr. de 20224,73784,73964,68904,73784,7378-
31 de mar. de 20224,76974,79084,72324,76974,7697-
30 de mar. de 20224,75624,78634,72674,75624,7562-
29 de mar. de 20224,76414,77114,71494,76414,7641-
28 de mar. de 20224,73694,81584,73054,73694,7369-
25 de mar. de 20224,82614,82854,74624,82634,8263-
24 de mar. de 20224,82424,83764,76364,82424,8242-
23 de mar. de 20224,91004,91204,84304,91004,9100-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...