USDBRL=X - USD/BRL

CCY - CCY Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
27 de fev de 20204,44954,49794,44624,44914,4491-
26 de fev de 20204,38684,43224,35054,38684,3868-
25 de fev de 20204,38684,38874,36684,38664,3866-
24 de fev de 20204,38984,39954,36524,38984,3898-
21 de fev de 20204,39074,40324,37114,39234,3923-
20 de fev de 20204,36444,39564,32974,36404,3640-
19 de fev de 20204,35494,37544,35254,35484,3548-
18 de fev de 20204,32664,35394,32154,32654,3265-
17 de fev de 20204,29704,32374,29444,29704,2970-
14 de fev de 20204,34674,34894,30054,34684,3468-
13 de fev de 20204,35464,38014,30954,35454,3545-
12 de fev de 20204,32754,34734,32354,32754,3275-
11 de fev de 20204,32324,33554,29654,32104,3210-
10 de fev de 20204,32044,32554,30444,32044,3204-
07 de fev de 20204,28094,32214,27724,28084,2808-
06 de fev de 20204,23364,27094,20724,23364,2336-
05 de fev de 20204,25394,25864,22384,25374,2537-
04 de fev de 20204,24654,24754,22324,24684,2468-
03 de fev de 20204,28264,28264,22864,28264,2826-
31 de jan de 20204,24224,28424,24004,24224,2422-
30 de jan de 20204,22884,26924,22674,22894,2289-
29 de jan de 20204,19334,22114,18174,19344,1934-
28 de jan de 20204,20614,21574,18694,20614,2061-
27 de jan de 20204,15954,22974,15954,15954,1595-
24 de jan de 20204,16884,18764,14744,16914,1691-
23 de jan de 20204,18144,18784,15564,18134,1813-
22 de jan de 20204,21094,21134,17944,21094,2109-
21 de jan de 20204,18874,20524,16684,18854,1885-
20 de jan de 20204,16164,18624,15744,16164,1616-
17 de jan de 20204,18374,18874,17154,18364,1836-
16 de jan de 20204,17444,19054,15944,17424,1742-
15 de jan de 20204,13134,18194,11024,13134,1313-
14 de jan de 20204,14594,15754,12604,14584,1458-
13 de jan de 20204,09044,13884,08804,07054,0705-
10 de jan de 20204,09224,09254,06104,09214,0921-
09 de jan de 20204,06284,08474,03754,06284,0628-
08 de jan de 20204,06624,07644,04414,06624,0662-
07 de jan de 20204,06054,09064,04304,06044,0604-
06 de jan de 20204,05704,06624,04494,05704,0570-
03 de jan de 20204,02374,06704,02114,02344,0234-
02 de jan de 20204,01634,03874,00084,01634,0163-
01 de jan de 20204,01684,01824,01634,01684,0168-
31 de dez de 20194,01574,02554,01494,01574,0157-
30 de dez de 20194,02234,04514,00944,02234,0223-
27 de dez de 20194,05474,07544,03284,05474,0547-
26 de dez de 20194,08304,08364,04504,08304,0830-
25 de dez de 20194,08284,08304,05684,08284,0828-
24 de dez de 20194,08224,08274,06124,08204,0820-
23 de dez de 20194,07994,10274,05644,07994,0799-
20 de dez de 20194,06854,08624,04234,06884,0688-
19 de dez de 20194,06174,06654,03804,05974,0597-
18 de dez de 20194,07064,07284,04534,07024,0702-
17 de dez de 20194,06194,07524,05034,06194,0619-
16 de dez de 20194,08584,10904,06364,08584,0858-
13 de dez de 20194,08924,10964,07354,08734,0873-
12 de dez de 20194,12244,12894,09514,12374,1237-
11 de dez de 20194,14474,14544,10914,14464,1446-
10 de dez de 20194,14114,14884,12064,14114,1411-
09 de dez de 20194,11894,15824,11894,11894,1189-
06 de dez de 20194,18444,18964,16654,18464,1846-
05 de dez de 20194,20614,22164,18494,20614,2061-
04 de dez de 20194,20424,20754,18134,20404,2040-
03 de dez de 20194,22224,22334,18574,22234,2223-
02 de dez de 20194,23614,24724,21104,23614,2361-
29 de nov de 20194,18804,23934,18334,18804,1880-
28 de nov de 20194,26264,26454,23884,26274,2627-
27 de nov de 20194,23174,26854,22714,23184,2318-
26 de nov de 20194,22544,26734,22324,22544,2254-
25 de nov de 20194,19544,21904,17444,19504,1950-
22 de nov de 20194,19154,19694,16974,19174,1917-
21 de nov de 20194,19504,21974,18424,19504,1950-
20 de nov de 20194,19194,19674,17964,19174,1917-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...