Mercado abrirá em 6 h 47 min

USD/BRL (USDBRL=X)

CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
5,2713+0,0150 (+0,29%)
A partir de 7:10AM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de set. de 20215,27135,27135,25715,27135,2713-
16 de set. de 20215,22175,27665,21965,22175,2217-
15 de set. de 20215,23865,26945,19265,23895,2389-
14 de set. de 20215,21305,24885,19245,21325,2132-
13 de set. de 20215,24695,26445,20105,24705,2470-
10 de set. de 20215,19675,23575,16325,19655,1965-
09 de set. de 20215,32075,33095,26095,32065,3206-
08 de set. de 20215,16885,30685,16695,16965,1696-
07 de set. de 20215,16915,16995,16695,16935,1693-
06 de set. de 20215,19255,20875,15475,18985,1898-
03 de set. de 20215,18195,18925,13115,18185,1818-
02 de set. de 20215,18525,19715,14125,18465,1846-
01 de set. de 20215,14745,18535,14145,14935,1493-
31 de ago. de 20215,18325,19255,11585,18295,1829-
30 de ago. de 20215,20305,22235,18205,20285,2028-
27 de ago. de 20215,25185,25855,18975,25165,2516-
26 de ago. de 20215,21105,25615,20745,21105,2110-
25 de ago. de 20215,24595,26675,22635,24585,2458-
24 de ago. de 20215,38015,38145,25635,37995,3799-
23 de ago. de 20215,38445,40435,33905,37905,3790-
20 de ago. de 20215,41435,47185,34005,41415,4141-
19 de ago. de 20215,37875,44965,37625,37865,3786-
18 de ago. de 20215,29435,35255,26275,29435,2943-
17 de ago. de 20215,25965,29405,23505,25975,2597-
16 de ago. de 20215,24755,29015,22415,24755,2475-
13 de ago. de 20215,25235,27775,22325,25225,2522-
12 de ago. de 20215,21825,25375,21285,21825,2182-
11 de ago. de 20215,18865,23155,15905,18835,1883-
10 de ago. de 20215,23165,25985,19055,23185,2318-
09 de ago. de 20215,23555,29655,22665,23205,2320-
06 de ago. de 20215,24525,27105,20675,24525,2452-
05 de ago. de 20215,16815,17585,11005,16825,1682-
04 de ago. de 20215,19675,24135,16405,19685,1968-
03 de ago. de 20215,17465,27125,16925,17465,1746-
02 de ago. de 20215,20865,21435,11565,20875,2087-
30 de jul. de 20215,08035,15225,07585,08045,0804-
29 de jul. de 20215,11485,11595,04265,11485,1148-
28 de jul. de 20215,16865,17105,12865,16915,1691-
27 de jul. de 20215,17545,20195,14765,17545,1754-
26 de jul. de 20215,19805,22765,16295,19795,1979-
23 de jul. de 20215,19985,20165,15775,19965,1996-
22 de jul. de 20215,18545,22145,16885,18735,1873-
21 de jul. de 20215,21945,27525,21795,21995,2199-
20 de jul. de 20215,25055,29155,20675,25095,2509-
19 de jul. de 20215,11535,21535,11105,11545,1154-
16 de jul. de 20215,11035,12395,07495,11005,1100-
15 de jul. de 20215,07035,12165,05585,06995,0699-
14 de jul. de 20215,16145,16415,06635,16245,1624-
13 de jul. de 20215,17285,23805,15095,17275,1727-
12 de jul. de 20215,19625,28075,15345,25795,2579-
09 de jul. de 20215,25825,25915,23745,25805,2580-
08 de jul. de 20215,22895,30905,22805,23125,2312-
07 de jul. de 20215,19365,27915,17095,19535,1953-
06 de jul. de 20215,08885,20015,07585,08855,0885-
05 de jul. de 20215,05915,09015,01365,05925,0592-
02 de jul. de 20215,04525,07044,98565,04515,0451-
01 de jul. de 20214,96915,04604,94554,96924,9692-
30 de jun. de 20214,95325,02034,95304,95514,9551-
29 de jun. de 20214,92454,96794,92254,92484,9248-
28 de jun. de 20214,91464,96974,89734,91544,9154-
25 de jun. de 20214,91294,94364,89304,91274,9127-
24 de jun. de 20214,96524,97064,91444,96524,9652-
23 de jun. de 20214,95614,97714,93764,95714,9571-
22 de jun. de 20215,01295,04254,99485,01315,0131-
21 de jun. de 20215,09595,09605,02745,09605,0960-
18 de jun. de 20215,00735,05424,98025,00745,0074-
17 de jun. de 20215,05415,07255,00785,05435,0543-
16 de jun. de 20215,04315,04964,99175,04385,0438-
15 de jun. de 20215,05885,10115,05625,05865,0586-
14 de jun. de 20215,11695,11755,05425,11705,1170-
11 de jun. de 20215,05455,13645,03875,05455,0545-
10 de jun. de 20215,05985,07775,03095,06155,0615-
09 de jun. de 20215,03525,06675,01835,03495,0349-
08 de jun. de 20215,04345,06635,01995,04525,0452-
07 de jun. de 20215,04475,06615,01835,04465,0446-
04 de jun. de 20215,07665,10765,05375,07635,0763-
03 de jun. de 20215,07455,07805,07245,07455,0745-
02 de jun. de 20215,15005,17185,06665,14975,1497-
01 de jun. de 20215,21685,22005,14515,21665,2166-
31 de mai. de 20215,23795,25835,19765,23805,2380-
28 de mai. de 20215,23815,25845,21735,23825,2382-
27 de mai. de 20215,31055,31225,25855,31055,3105-
26 de mai. de 20215,33045,33945,28625,33075,3307-
25 de mai. de 20215,31865,32055,29325,31855,3185-
24 de mai. de 20215,36285,36635,31115,36185,3618-
21 de mai. de 20215,28145,32725,27105,28135,2813-
20 de mai. de 20215,30845,30995,27535,30805,3080-
19 de mai. de 20215,25965,30345,25735,25955,2595-
18 de mai. de 20215,27175,27865,22925,27155,2715-
17 de mai. de 20215,26965,31795,25005,26955,2695-
14 de mai. de 20215,30745,30845,25055,30775,3077-
13 de mai. de 20215,30085,31925,25165,30315,3031-
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...