Mercado abrirá em 8 h 24 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,88 +0,07 (+0,08%) OURO
2.325,20 -13,20 (-0,56%) Bitcoin USD
64.269,18 -2.422,62 (-3,63%)
USD/BRL (USDBRL=X)
CCY - CCY Preço Adiado. Moeda em BRL.
Adicionar à lista
A partir de 11:28PM BST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 08 de jan. de 2021 | 5,4087 | 5,4114 | 5,3204 | 5,4088 | 5,4088 | - |
| 07 de jan. de 2021 | 5,3133 | 5,4056 | 5,2967 | 5,3129 | 5,3129 | - |
| 06 de jan. de 2021 | 5,2845 | 5,3467 | 5,2312 | 5,2841 | 5,2841 | - |
| 05 de jan. de 2021 | 5,2950 | 5,3503 | 5,2746 | 5,2953 | 5,2953 | - |
| 04 de jan. de 2021 | 5,1728 | 5,2528 | 5,1164 | 5,1919 | 5,1919 | - |
| 01 de jan. de 2021 | 5,1921 | 5,1991 | 5,1916 | 5,1921 | 5,1921 | - |
| 31 de dez. de 2020 | 5,1906 | 5,1916 | 5,1725 | 5,1908 | 5,1908 | - |
| 30 de dez. de 2020 | 5,2086 | 5,2306 | 5,1560 | 5,2086 | 5,2086 | - |
| 29 de dez. de 2020 | 5,2452 | 5,2462 | 5,1649 | 5,2459 | 5,2459 | - |
| 28 de dez. de 2020 | 5,1754 | 5,3055 | 5,1625 | 5,2153 | 5,2153 | - |
| 25 de dez. de 2020 | 5,2153 | 5,2178 | 5,1988 | 5,2153 | 5,2153 | - |
| 24 de dez. de 2020 | 5,2155 | 5,2162 | 5,2098 | 5,2153 | 5,2153 | - |
| 23 de dez. de 2020 | 5,1569 | 5,2099 | 5,1280 | 5,1567 | 5,1567 | - |
| 22 de dez. de 2020 | 5,1218 | 5,1683 | 5,1024 | 5,1189 | 5,1189 | - |
| 21 de dez. de 2020 | 5,1010 | 5,2203 | 5,0977 | 5,1006 | 5,1006 | - |
| 18 de dez. de 2020 | 5,0570 | 5,1146 | 5,0547 | 5,0569 | 5,0569 | - |
| 17 de dez. de 2020 | 5,0824 | 5,0848 | 5,0417 | 5,0832 | 5,0832 | - |
| 16 de dez. de 2020 | 5,0808 | 5,1364 | 5,0669 | 5,0789 | 5,0789 | - |
| 15 de dez. de 2020 | 5,1178 | 5,1214 | 5,0758 | 5,1177 | 5,1177 | - |
| 14 de dez. de 2020 | 5,0656 | 5,1276 | 5,0100 | 5,0642 | 5,0642 | - |
| 11 de dez. de 2020 | 5,0240 | 5,0864 | 5,0223 | 5,0242 | 5,0242 | - |
| 10 de dez. de 2020 | 5,1697 | 5,1701 | 5,0428 | 5,1697 | 5,1697 | - |
| 09 de dez. de 2020 | 5,1193 | 5,1613 | 5,0873 | 5,1197 | 5,1197 | - |
| 08 de dez. de 2020 | 5,0984 | 5,1244 | 5,0632 | 5,0983 | 5,0983 | - |
| 07 de dez. de 2020 | 5,1555 | 5,1673 | 5,0555 | 5,1544 | 5,1544 | - |
| 04 de dez. de 2020 | 5,1511 | 5,1823 | 5,1244 | 5,1510 | 5,1510 | - |
| 03 de dez. de 2020 | 5,2161 | 5,2268 | 5,1189 | 5,2163 | 5,2163 | - |
| 02 de dez. de 2020 | 5,2048 | 5,2516 | 5,2031 | 5,2049 | 5,2049 | - |
| 01 de dez. de 2020 | 5,3311 | 5,3597 | 5,2432 | 5,3311 | 5,3311 | - |
| 30 de nov. de 2020 | 5,3440 | 5,3914 | 5,2758 | 5,3425 | 5,3425 | - |
| 27 de nov. de 2020 | 5,3353 | 5,3764 | 5,2989 | 5,3353 | 5,3353 | - |
| 26 de nov. de 2020 | 5,3220 | 5,3558 | 5,3043 | 5,3226 | 5,3226 | - |
| 25 de nov. de 2020 | 5,3726 | 5,3955 | 5,3130 | 5,3726 | 5,3726 | - |
| 24 de nov. de 2020 | 5,4394 | 5,4444 | 5,3762 | 5,4406 | 5,4406 | - |
| 23 de nov. de 2020 | 5,3792 | 5,4460 | 5,3405 | 5,3781 | 5,3781 | - |
| 20 de nov. de 2020 | 5,3043 | 5,3898 | 5,2855 | 5,3045 | 5,3045 | - |
| 19 de nov. de 2020 | 5,3615 | 5,3713 | 5,2951 | 5,3617 | 5,3617 | - |
| 18 de nov. de 2020 | 5,3276 | 5,3388 | 5,2758 | 5,3272 | 5,3272 | - |
| 17 de nov. de 2020 | 5,4149 | 5,4198 | 5,3379 | 5,4149 | 5,4149 | - |
| 16 de nov. de 2020 | 5,4581 | 5,4581 | 5,3662 | 5,4570 | 5,4570 | - |
| 13 de nov. de 2020 | 5,4551 | 5,5226 | 5,4512 | 5,4567 | 5,4567 | - |
| 12 de nov. de 2020 | 5,3904 | 5,4310 | 5,3534 | 5,3900 | 5,3900 | - |
| 11 de nov. de 2020 | 5,4138 | 5,4477 | 5,3761 | 5,4139 | 5,4139 | - |
| 10 de nov. de 2020 | 5,3841 | 5,4057 | 5,3359 | 5,3847 | 5,3847 | - |
| 09 de nov. de 2020 | 5,3646 | 5,3785 | 5,2236 | 5,3627 | 5,3627 | - |
| 06 de nov. de 2020 | 5,5236 | 5,5716 | 5,4526 | 5,5234 | 5,5234 | - |
| 05 de nov. de 2020 | 5,6627 | 5,6638 | 5,5393 | 5,6630 | 5,6630 | - |
| 04 de nov. de 2020 | 5,7554 | 5,7618 | 5,6479 | 5,7549 | 5,7549 | - |
| 03 de nov. de 2020 | 5,7412 | 5,7423 | 5,6506 | 5,7411 | 5,7411 | - |
| 02 de nov. de 2020 | 5,7382 | 5,7740 | 5,7220 | 5,7414 | 5,7414 | - |
| 30 de out. de 2020 | 5,7774 | 5,8035 | 5,7355 | 5,7778 | 5,7778 | - |
| 29 de out. de 2020 | 5,7450 | 5,7863 | 5,7425 | 5,7449 | 5,7449 | - |
| 28 de out. de 2020 | 5,7051 | 5,7886 | 5,7000 | 5,7052 | 5,7052 | - |
| 27 de out. de 2020 | 5,6227 | 5,6563 | 5,5994 | 5,6227 | 5,6227 | - |
| 26 de out. de 2020 | 5,6182 | 5,6602 | 5,6116 | 5,6162 | 5,6162 | - |
| 23 de out. de 2020 | 5,5912 | 5,6307 | 5,5637 | 5,5913 | 5,5913 | - |
| 22 de out. de 2020 | 5,6071 | 5,6239 | 5,5732 | 5,6078 | 5,6078 | - |
| 21 de out. de 2020 | 5,6042 | 5,6255 | 5,5710 | 5,6042 | 5,6042 | - |
| 20 de out. de 2020 | 5,6056 | 5,6239 | 5,5663 | 5,6056 | 5,6056 | - |
| 19 de out. de 2020 | 5,6448 | 5,6459 | 5,5685 | 5,6448 | 5,6448 | - |
| 16 de out. de 2020 | 5,6107 | 5,6394 | 5,5979 | 5,6112 | 5,6112 | - |
| 15 de out. de 2020 | 5,5907 | 5,6440 | 5,5880 | 5,5905 | 5,5905 | - |
| 14 de out. de 2020 | 5,5679 | 5,5805 | 5,5331 | 5,5685 | 5,5685 | - |
| 13 de out. de 2020 | 5,5300 | 5,6226 | 5,5217 | 5,5297 | 5,5297 | - |
| 12 de out. de 2020 | 5,5249 | 5,5323 | 5,5246 | 5,5290 | 5,5290 | - |
| 09 de out. de 2020 | 5,5989 | 5,5998 | 5,5107 | 5,5986 | 5,5986 | - |
| 08 de out. de 2020 | 5,6110 | 5,6431 | 5,5811 | 5,6113 | 5,6113 | - |
| 07 de out. de 2020 | 5,5928 | 5,6340 | 5,5510 | 5,5938 | 5,5938 | - |
| 06 de out. de 2020 | 5,5734 | 5,5745 | 5,4845 | 5,5734 | 5,5734 | - |
| 05 de out. de 2020 | 5,6842 | 5,6873 | 5,6085 | 5,6816 | 5,6816 | - |
| 02 de out. de 2020 | 5,6424 | 5,6835 | 5,6055 | 5,6420 | 5,6420 | - |
| 01 de out. de 2020 | 5,6093 | 5,6537 | 5,5767 | 5,6084 | 5,6084 | - |
| 30 de set. de 2020 | 5,6305 | 5,6653 | 5,6053 | 5,6305 | 5,6305 | - |
| 29 de set. de 2020 | 5,6601 | 5,6675 | 5,6084 | 5,6602 | 5,6602 | - |
| 28 de set. de 2020 | 5,5586 | 5,6207 | 5,5127 | 5,5611 | 5,5611 | - |
| 25 de set. de 2020 | 5,5084 | 5,5860 | 5,5060 | 5,5084 | 5,5084 | - |
| 24 de set. de 2020 | 5,5921 | 5,6212 | 5,5293 | 5,5924 | 5,5924 | - |
| 23 de set. de 2020 | 5,4705 | 5,5568 | 5,4671 | 5,4699 | 5,4699 | - |
| 22 de set. de 2020 | 5,4130 | 5,4721 | 5,3810 | 5,4126 | 5,4126 | - |
| 21 de set. de 2020 | 5,3965 | 5,4947 | 5,3851 | 5,3898 | 5,3898 | - |
| 18 de set. de 2020 | 5,2380 | 5,3081 | 5,1926 | 5,2378 | 5,2378 | - |
| 17 de set. de 2020 | 5,2362 | 5,2893 | 5,2200 | 5,2360 | 5,2360 | - |
| 16 de set. de 2020 | 5,2746 | 5,2754 | 5,2225 | 5,2743 | 5,2743 | - |
| 15 de set. de 2020 | 5,2681 | 5,2960 | 5,2193 | 5,2683 | 5,2683 | - |
| 14 de set. de 2020 | 5,3216 | 5,3222 | 5,2825 | 5,3162 | 5,3162 | - |
| 11 de set. de 2020 | 5,3186 | 5,3218 | 5,2590 | 5,3205 | 5,3205 | - |
| 10 de set. de 2020 | 5,3074 | 5,3156 | 5,2664 | 5,3085 | 5,3085 | - |
| 09 de set. de 2020 | 5,3612 | 5,3636 | 5,2827 | 5,3606 | 5,3606 | - |
| 08 de set. de 2020 | 5,2984 | 5,4045 | 5,2957 | 5,2983 | 5,2983 | - |
| 07 de set. de 2020 | 5,3030 | 5,3033 | 5,2959 | 5,3010 | 5,3010 | - |
| 04 de set. de 2020 | 5,2901 | 5,3243 | 5,2480 | 5,2899 | 5,2899 | - |
| 03 de set. de 2020 | 5,3384 | 5,3714 | 5,2876 | 5,3387 | 5,3387 | - |
| 02 de set. de 2020 | 5,3967 | 5,4224 | 5,3437 | 5,3973 | 5,3973 | - |
| 01 de set. de 2020 | 5,4914 | 5,4925 | 5,3557 | 5,4909 | 5,4909 | - |
| 31 de ago. de 2020 | 5,3909 | 5,4925 | 5,3633 | 5,3900 | 5,3900 | - |
| 28 de ago. de 2020 | 5,5685 | 5,5699 | 5,4402 | 5,5687 | 5,5687 | - |
| 27 de ago. de 2020 | 5,6073 | 5,6174 | 5,5570 | 5,6072 | 5,6072 | - |
| 26 de ago. de 2020 | 5,5072 | 5,6056 | 5,5052 | 5,5074 | 5,5074 | - |
| 25 de ago. de 2020 | 5,6097 | 5,6135 | 5,5561 | 5,6106 | 5,6106 | - |
| 24 de ago. de 2020 | 5,6232 | 5,6236 | 5,5572 | 5,6186 | 5,6186 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.