Mercado abrirá em 4 h 45 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
83,10 +0,29 (+0,35%) OURO
2.340,90 +2,50 (+0,11%) Bitcoin USD
64.049,52 -2.768,12 (-4,14%)
USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 08:12AM UTC. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 1,0003 | 1,0004 | 0,9999 | 1,0002 | 1,0002 | 7.297.003.520 |
| 24 de abr. de 2024 | 1,0000 | 1,0011 | 0,9996 | 1,0005 | 1,0005 | 7.285.867.078 |
| 23 de abr. de 2024 | 1,0000 | 1,0008 | 0,9997 | 1,0000 | 1,0000 | 5.682.840.288 |
| 22 de abr. de 2024 | 1,0001 | 1,0010 | 0,9996 | 1,0000 | 1,0000 | 7.099.413.055 |
| 21 de abr. de 2024 | 1,0000 | 1,0009 | 0,9996 | 1,0000 | 1,0000 | 4.622.993.536 |
| 20 de abr. de 2024 | 1,0002 | 1,0010 | 0,9997 | 1,0001 | 1,0001 | 5.172.051.416 |
| 19 de abr. de 2024 | 1,0001 | 1,0009 | 0,9995 | 1,0001 | 1,0001 | 11.026.707.590 |
| 18 de abr. de 2024 | 1,0000 | 1,0012 | 0,9994 | 1,0002 | 1,0002 | 8.537.096.534 |
| 17 de abr. de 2024 | 1,0001 | 1,0011 | 0,9994 | 1,0000 | 1,0000 | 8.797.320.706 |
| 16 de abr. de 2024 | 1,0001 | 1,0012 | 0,9995 | 1,0000 | 1,0000 | 9.306.979.016 |
| 15 de abr. de 2024 | 1,0003 | 1,0010 | 0,9993 | 1,0002 | 1,0002 | 9.899.289.273 |
| 14 de abr. de 2024 | 1,0000 | 1,0012 | 0,9991 | 1,0003 | 1,0003 | 10.996.382.552 |
| 13 de abr. de 2024 | 0,9999 | 1,0017 | 0,9990 | 0,9999 | 0,9999 | 12.008.147.392 |
| 12 de abr. de 2024 | 1,0003 | 1,0017 | 0,9992 | 1,0000 | 1,0000 | 10.539.883.881 |
| 11 de abr. de 2024 | 1,0000 | 1,0011 | 0,9994 | 1,0003 | 1,0003 | 7.223.448.243 |
| 10 de abr. de 2024 | 1,0000 | 1,0011 | 0,9994 | 1,0002 | 1,0002 | 7.603.456.293 |
| 09 de abr. de 2024 | 1,0003 | 1,0009 | 0,9995 | 1,0000 | 1,0000 | 7.949.691.378 |
| 08 de abr. de 2024 | 0,9999 | 1,0010 | 0,9994 | 1,0002 | 1,0002 | 8.121.148.241 |
| 07 de abr. de 2024 | 1,0001 | 1,0003 | 0,9994 | 0,9999 | 0,9999 | 4.713.439.433 |
| 06 de abr. de 2024 | 0,9999 | 1,0003 | 0,9995 | 1,0001 | 1,0001 | 8.021.149.275 |
| 05 de abr. de 2024 | 1,0000 | 1,0006 | 0,9993 | 0,9999 | 0,9999 | 13.790.745.235 |
| 04 de abr. de 2024 | 1,0000 | 1,0003 | 0,9991 | 1,0000 | 1,0000 | 12.034.799.564 |
| 03 de abr. de 2024 | 1,0000 | 1,0005 | 0,9993 | 1,0000 | 1,0000 | 9.728.672.985 |
| 02 de abr. de 2024 | 1,0001 | 1,0005 | 0,9990 | 1,0000 | 1,0000 | 12.493.890.476 |
| 01 de abr. de 2024 | 1,0000 | 1,0013 | 0,9997 | 1,0000 | 1,0000 | 9.035.171.770 |
| 31 de mar. de 2024 | 1,0000 | 1,0009 | 0,9997 | 1,0000 | 1,0000 | 5.561.724.629 |
| 30 de mar. de 2024 | 0,9999 | 1,0004 | 0,9994 | 1,0000 | 1,0000 | 5.877.790.949 |
| 29 de mar. de 2024 | 1,0001 | 1,0004 | 0,9994 | 0,9999 | 0,9999 | 7.136.644.890 |
| 28 de mar. de 2024 | 1,0001 | 1,0008 | 0,9995 | 1,0000 | 1,0000 | 8.026.263.655 |
| 27 de mar. de 2024 | 1,0000 | 1,0008 | 0,9995 | 1,0001 | 1,0001 | 10.072.829.600 |
| 26 de mar. de 2024 | 0,9999 | 1,0004 | 0,9989 | 1,0001 | 1,0001 | 8.407.213.538 |
| 25 de mar. de 2024 | 1,0001 | 1,0012 | 0,9988 | 0,9999 | 0,9999 | 8.257.351.260 |
| 24 de mar. de 2024 | 1,0003 | 1,0011 | 0,9997 | 1,0001 | 1,0001 | 5.296.441.294 |
| 23 de mar. de 2024 | 1,0000 | 1,0008 | 0,9996 | 1,0002 | 1,0002 | 5.054.824.899 |
| 22 de mar. de 2024 | 1,0001 | 1,0011 | 0,9992 | 1,0000 | 1,0000 | 8.965.555.313 |
| 21 de mar. de 2024 | 1,0002 | 1,0017 | 0,9997 | 1,0001 | 1,0001 | 9.554.155.555 |
| 20 de mar. de 2024 | 1,0002 | 1,0015 | 0,9997 | 1,0002 | 1,0002 | 13.623.240.407 |
| 19 de mar. de 2024 | 0,9999 | 1,0015 | 0,9995 | 1,0001 | 1,0001 | 14.129.126.750 |
| 18 de mar. de 2024 | 1,0002 | 1,0011 | 0,9992 | 0,9999 | 0,9999 | 12.802.524.795 |
| 17 de mar. de 2024 | 1,0001 | 1,0012 | 0,9995 | 1,0002 | 1,0002 | 11.925.580.792 |
| 16 de mar. de 2024 | 1,0000 | 1,0009 | 0,9990 | 1,0001 | 1,0001 | 12.373.832.704 |
| 15 de mar. de 2024 | 0,9999 | 1,0021 | 0,9991 | 1,0000 | 1,0000 | 17.489.269.628 |
| 14 de mar. de 2024 | 0,9997 | 1,0004 | 0,9988 | 0,9999 | 0,9999 | 13.013.493.200 |
| 13 de mar. de 2024 | 1,0000 | 1,0007 | 0,9990 | 0,9998 | 0,9998 | 10.114.698.359 |
| 12 de mar. de 2024 | 1,0000 | 1,0004 | 0,9985 | 1,0000 | 1,0000 | 12.511.458.622 |
| 11 de mar. de 2024 | 1,0000 | 1,0003 | 0,9989 | 1,0000 | 1,0000 | 12.100.716.195 |
| 10 de mar. de 2024 | 1,0001 | 1,0003 | 0,9990 | 1,0000 | 1,0000 | 7.240.540.541 |
| 09 de mar. de 2024 | 0,9998 | 1,0003 | 0,9990 | 1,0000 | 1,0000 | 5.513.805.821 |
| 08 de mar. de 2024 | 1,0000 | 1,0004 | 0,9979 | 0,9999 | 0,9999 | 10.713.621.716 |
| 07 de mar. de 2024 | 0,9998 | 1,0005 | 0,9982 | 0,9997 | 0,9997 | 10.388.182.989 |
| 06 de mar. de 2024 | 0,9998 | 1,0015 | 0,9991 | 0,9998 | 0,9998 | 12.709.293.551 |
| 05 de mar. de 2024 | 1,0000 | 1,0005 | 0,9986 | 1,0000 | 1,0000 | 18.001.924.574 |
| 04 de mar. de 2024 | 0,9999 | 1,0006 | 0,9994 | 0,9999 | 0,9999 | 10.518.120.570 |
| 03 de mar. de 2024 | 0,9998 | 1,0004 | 0,9994 | 0,9999 | 0,9999 | 5.663.975.274 |
| 02 de mar. de 2024 | 1,0000 | 1,0002 | 0,9992 | 0,9998 | 0,9998 | 5.668.798.810 |
| 01 de mar. de 2024 | 0,9998 | 1,0003 | 0,9993 | 0,9999 | 0,9999 | 7.468.283.734 |
| 29 de fev. de 2024 | 1,0000 | 1,0003 | 0,9989 | 0,9998 | 0,9998 | 10.631.188.477 |
| 28 de fev. de 2024 | 1,0000 | 1,0002 | 0,9981 | 1,0000 | 1,0000 | 11.959.164.677 |
| 27 de fev. de 2024 | 1,0000 | 1,0003 | 0,9989 | 0,9999 | 0,9999 | 8.273.690.025 |
| 26 de fev. de 2024 | 1,0000 | 1,0003 | 0,9992 | 0,9999 | 0,9999 | 6.783.326.949 |
| 25 de fev. de 2024 | 1,0000 | 1,0006 | 0,9995 | 0,9999 | 0,9999 | 3.463.826.952 |
| 24 de fev. de 2024 | 1,0000 | 1,0003 | 0,9996 | 1,0001 | 1,0001 | 3.060.116.653 |
| 23 de fev. de 2024 | 1,0001 | 1,0005 | 0,9997 | 1,0000 | 1,0000 | 4.974.874.020 |
| 22 de fev. de 2024 | 1,0001 | 1,0003 | 0,9994 | 1,0000 | 1,0000 | 6.826.866.133 |
| 21 de fev. de 2024 | 0,9999 | 1,0002 | 0,9993 | 1,0000 | 1,0000 | 6.349.227.247 |
| 20 de fev. de 2024 | 0,9998 | 1,0003 | 0,9993 | 0,9999 | 0,9999 | 7.544.920.935 |
| 19 de fev. de 2024 | 1,0000 | 1,0002 | 0,9995 | 0,9999 | 0,9999 | 5.396.207.837 |
| 18 de fev. de 2024 | 1,0000 | 1,0003 | 0,9994 | 1,0001 | 1,0001 | 3.863.859.252 |
| 17 de fev. de 2024 | 1,0000 | 1,0003 | 0,9994 | 1,0001 | 1,0001 | 3.780.445.355 |
| 16 de fev. de 2024 | 0,9999 | 1,0002 | 0,9993 | 1,0000 | 1,0000 | 5.614.125.794 |
| 15 de fev. de 2024 | 1,0000 | 1,0002 | 0,9992 | 1,0000 | 1,0000 | 7.527.179.544 |
| 14 de fev. de 2024 | 1,0002 | 1,0006 | 0,9995 | 1,0000 | 1,0000 | 6.680.249.701 |
| 13 de fev. de 2024 | 1,0000 | 1,0007 | 0,9996 | 1,0001 | 1,0001 | 6.825.450.889 |
| 12 de fev. de 2024 | 0,9999 | 1,0008 | 0,9998 | 1,0000 | 1,0000 | 6.739.557.067 |
| 11 de fev. de 2024 | 1,0000 | 1,0005 | 0,9996 | 0,9999 | 0,9999 | 4.073.957.830 |
| 10 de fev. de 2024 | 1,0000 | 1,0004 | 0,9998 | 1,0000 | 1,0000 | 3.745.251.311 |
| 09 de fev. de 2024 | 1,0000 | 1,0004 | 0,9994 | 0,9999 | 0,9999 | 8.069.980.546 |
| 08 de fev. de 2024 | 0,9999 | 1,0002 | 0,9994 | 1,0000 | 1,0000 | 6.233.371.927 |
| 07 de fev. de 2024 | 1,0002 | 1,0007 | 0,9997 | 1,0001 | 1,0001 | 5.719.303.290 |
| 06 de fev. de 2024 | 1,0001 | 1,0008 | 0,9998 | 1,0002 | 1,0002 | 4.415.864.090 |
| 05 de fev. de 2024 | 1,0002 | 1,0009 | 0,9998 | 1,0001 | 1,0001 | 4.507.910.878 |
| 04 de fev. de 2024 | 1,0002 | 1,0005 | 0,9999 | 1,0001 | 1,0001 | 2.734.642.073 |
| 03 de fev. de 2024 | 1,0001 | 1,0005 | 0,9999 | 1,0001 | 1,0001 | 2.502.413.315 |
| 02 de fev. de 2024 | 1,0003 | 1,0007 | 0,9999 | 1,0001 | 1,0001 | 4.598.678.104 |
| 01 de fev. de 2024 | 1,0002 | 1,0009 | 0,9998 | 1,0003 | 1,0003 | 5.394.329.612 |
| 31 de jan. de 2024 | 1,0001 | 1,0008 | 0,9998 | 1,0002 | 1,0002 | 7.284.362.922 |
| 30 de jan. de 2024 | 1,0002 | 1,0004 | 0,9998 | 1,0001 | 1,0001 | 5.630.117.915 |
| 29 de jan. de 2024 | 1,0001 | 1,0007 | 0,9999 | 1,0002 | 1,0002 | 4.920.736.968 |
| 28 de jan. de 2024 | 1,0001 | 1,0003 | 0,9997 | 1,0001 | 1,0001 | 4.447.643.739 |
| 27 de jan. de 2024 | 1,0001 | 1,0006 | 0,9999 | 1,0001 | 1,0001 | 2.863.545.371 |
| 26 de jan. de 2024 | 1,0001 | 1,0010 | 0,9999 | 1,0001 | 1,0001 | 5.487.181.666 |
| 25 de jan. de 2024 | 1,0001 | 1,0008 | 0,9999 | 1,0003 | 1,0003 | 4.814.403.169 |
| 24 de jan. de 2024 | 1,0002 | 1,0008 | 0,9998 | 1,0002 | 1,0002 | 5.374.964.637 |
| 23 de jan. de 2024 | 1,0000 | 1,0012 | 0,9997 | 1,0001 | 1,0001 | 6.820.740.579 |
| 22 de jan. de 2024 | 1,0000 | 1,0010 | 0,9998 | 1,0000 | 1,0000 | 7.125.306.569 |
| 21 de jan. de 2024 | 1,0001 | 1,0009 | 0,9998 | 1,0000 | 1,0000 | 2.267.115.211 |
| 20 de jan. de 2024 | 1,0002 | 1,0016 | 0,9998 | 1,0000 | 1,0000 | 2.710.642.311 |
| 19 de jan. de 2024 | 1,0004 | 1,0008 | 0,9997 | 1,0002 | 1,0002 | 5.781.605.843 |
| 18 de jan. de 2024 | 1,0002 | 1,0012 | 0,9997 | 1,0002 | 1,0002 | 6.065.965.043 |
| 17 de jan. de 2024 | 1,0002 | 1,0010 | 0,9998 | 1,0002 | 1,0002 | 5.296.515.232 |
| *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.