Cotações Históricas USDBRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Mai 2024 | 5,0764 | 0,00 | 0,08% | 5,10169 | 5,1025 | 5,0602 | 0 |
05 Mai 2024 | 5,0724 | 0,00 | 0,00% | 5,0724 | 5,10179 | 5,0724 | 0 |
04 Mai 2024 | 5,0724 | 0,00 | 0,00% | 5,09658 | 5,09658 | 5,0724 | 0 |
03 Mai 2024 | 5,0725 | -0,04 | -0,77% | 5,1117 | 5,1155 | 5,0447 | 0 |
02 Mai 2024 | 5,1118 | -0,08 | -1,62% | 5,1959 | 5,1959 | 5,0998 | 0 |
01 Mai 2024 | 5,1959 | 0,00 | 0,01% | 5,1954 | 5,1961 | 5,19329 | 0 |
30 Abr 2024 | 5,1954 | 0,08 | 1,50% | 5,1186 | 5,1972 | 5,1135 | 0 |
29 Abr 2024 | 5,1185 | 0,00 | 0,03% | 5,117 | 5,1211 | 5,10275 | 0 |
28 Abr 2024 | 5,117 | 0,00 | 0,01% | 5,1163 | 5,17208 | 5,1163 | 0 |
27 Abr 2024 | 5,1163 | 0,00 | 0,00% | 5,1163 | 5,17208 | 5,1163 | 0 |
26 Abr 2024 | 5,1163 | -0,04 | -0,85% | 5,1601 | 5,16531 | 5,1089 | 0 |
25 Abr 2024 | 5,1601 | 0,01 | 0,25% | 5,147 | 5,1932 | 5,11519 | 0 |
24 Abr 2024 | 5,147 | 0,02 | 0,29% | 5,1322 | 5,1711 | 5,12479 | 0 |
23 Abr 2024 | 5,132 | -0,04 | -0,68% | 5,1672 | 5,1882 | 5,11817 | 0 |
22 Abr 2024 | 5,1672 | -0,04 | -0,70% | 5,23049 | 5,23029 | 5,1634 | 0 |
21 Abr 2024 | 5,2035 | 0,00 | 0,00% | 5,2035 | 5,2035 | 5,2035 | 0 |
20 Abr 2024 | 5,2035 | 0,00 | 0,00% | 5,2035 | 5,2035 | 5,2035 | 0 |
19 Abr 2024 | 5,2035 | -0,04 | -0,76% | 5,2431 | 5,27719 | 5,1854 | 0 |
18 Abr 2024 | 5,2432 | 0,01 | 0,17% | 5,2342 | 5,2788 | 5,22857 | 0 |
17 Abr 2024 | 5,2341 | -0,05 | -1,01% | 5,287 | 5,2873 | 5,2194 | 0 |
16 Abr 2024 | 5,2873 | 0,10 | 1,97% | 5,1854 | 5,29 | 5,18165 | 0 |
15 Abr 2024 | 5,1852 | 0,07 | 1,30% | 5,1186 | 5,2148 | 5,1051 | 0 |
14 Abr 2024 | 5,1185 | 0,00 | 0,00% | 5,1185 | 5,1185 | 5,1185 | 0 |
13 Abr 2024 | 5,1185 | 0,00 | 0,00% | 5,1185 | 5,1185 | 5,1185 | 0 |
12 Abr 2024 | 5,1185 | 0,03 | 0,52% | 5,0919 | 5,1475 | 5,08684 | 0 |
11 Abr 2024 | 5,0919 | 0,02 | 0,48% | 5,0677 | 5,0931 | 5,0585 | 0 |
10 Abr 2024 | 5,0677 | 0,06 | 1,17% | 5,0091 | 5,0864 | 4,98808 | 0 |
09 Abr 2024 | 5,0091 | -0,02 | -0,32% | 5,0253 | 5,0311 | 4,9998 | 0 |
08 Abr 2024 | 5,0254 | -0,03 | -0,61% | 5,05637 | 5,0741 | 5,0253 | 0 |
07 Abr 2024 | 5,0564 | -0,01 | -0,19% | 5,06609 | 5,06609 | 5,05637 | 0 |
06 Abr 2024 | 5,06609 | 0,00 | 0,00% | 5,0662 | 5,0662 | 5,05194 | 0 |
05 Abr 2024 | 5,0662 | 0,01 | 0,14% | 5,0588 | 5,0738 | 5,00995 | 0 |
04 Abr 2024 | 5,0589 | 0,02 | 0,37% | 5,0402 | 5,059 | 5,0044 | 0 |
03 Abr 2024 | 5,0401 | -0,03 | -0,51% | 5,066 | 5,0919 | 5,0352 | 0 |
02 Abr 2024 | 5,0659 | 0,01 | 0,21% | 5,0551 | 5,0662 | 5,02379 | 0 |
01 Abr 2024 | 5,0551 | 0,04 | 0,81% | 5,0147 | 5,0688 | 5,0095 | 0 |
31 Mar 2024 | 5,0147 | 0,00 | -0,01% | 4,98523 | 5,0152 | 5,0147 | 0 |
30 Mar 2024 | 5,0152 | 0,00 | 0,00% | 4,98523 | 5,0152 | 4,98523 | 0 |
29 Mar 2024 | 5,0152 | 0,00 | -0,01% | 5,0156 | 5,0159 | 4,9962 | 0 |
28 Mar 2024 | 5,0156 | 0,02 | 0,48% | 4,9917 | 5,0182 | 4,97675 | 0 |
27 Mar 2024 | 4,9918 | 0,01 | 0,29% | 4,9772 | 4,9935 | 4,972 | 0 |
26 Mar 2024 | 4,9772 | 0,00 | 0,07% | 4,9737 | 4,9937 | 4,96643 | 0 |
25 Mar 2024 | 4,9737 | -0,03 | -0,57% | 5,0023 | 5,0064 | 4,9716 | 0 |
24 Mar 2024 | 5,0024 | 0,00 | -0,01% | 5,0024 | 5,0024 | 5,0024 | 0 |
23 Mar 2024 | 5,0029 | 0,00 | 0,00% | 5,0029 | 5,0029 | 5,0029 | 0 |
22 Mar 2024 | 5,0029 | 0,03 | 0,54% | 4,9759 | 5,00883 | 4,97425 | 0 |
21 Mar 2024 | 4,976 | 0,01 | 0,17% | 4,9677 | 4,9856 | 4,9509 | 0 |
20 Mar 2024 | 4,9677 | -0,06 | -1,27% | 5,0314 | 5,0341 | 4,9656 | 0 |
19 Mar 2024 | 5,0315 | 0,00 | 0,02% | 5,0306 | 5,0552 | 5,0105 | 0 |
18 Mar 2024 | 5,0306 | 0,03 | 0,68% | 4,991 | 5,0334 | 4,98377 | 0 |
17 Mar 2024 | 4,9964 | 0,00 | 0,00% | 4,9964 | 4,9964 | 4,9964 | 0 |
16 Mar 2024 | 4,9964 | 0,00 | 0,00% | 4,9964 | 4,9964 | 4,9964 | 0 |
15 Mar 2024 | 4,9964 | 0,00 | 0,04% | 4,9942 | 5,00198 | 4,97975 | 0 |
14 Mar 2024 | 4,9942 | 0,02 | 0,47% | 4,9707 | 4,9945 | 4,954 | 0 |
13 Mar 2024 | 4,9707 | 0,00 | 0,01% | 4,9701 | 4,9881 | 4,96353 | 0 |
12 Mar 2024 | 4,9701 | -0,01 | -0,18% | 4,9789 | 4,9955 | 4,9588 | 0 |
11 Mar 2024 | 4,9789 | 0,00 | -0,03% | 4,9835 | 5,00023 | 4,9613 | 0 |
10 Mar 2024 | 4,98042 | 0,05 | 1,01% | 4,98042 | 4,98042 | 4,98042 | 0 |
09 Mar 2024 | 4,93043 | -0,05 | -1,00% | 4,9802 | 4,98042 | 4,93043 | 0 |
08 Mar 2024 | 4,9802 | 0,04 | 0,91% | 4,9351 | 4,9925 | 4,9342 | 0 |
07 Mar 2024 | 4,9353 | -0,01 | -0,20% | 4,9449 | 4,9456 | 4,93128 | 0 |
06 Mar 2024 | 4,9451 | -0,01 | -0,27% | 4,9586 | 4,96115 | 4,9329 | 0 |
05 Mar 2024 | 4,9586 | 0,01 | 0,25% | 4,9464 | 4,962 | 4,94 | 0 |
04 Mar 2024 | 4,9464 | -0,01 | -0,17% | 4,9545 | 4,9587 | 4,941 | 0 |
03 Mar 2024 | 4,9547 | 0,00 | 0,00% | 4,9547 | 4,9547 | 4,9547 | 0 |
02 Mar 2024 | 4,9547 | 0,00 | 0,00% | 4,9547 | 4,9547 | 4,9547 | 0 |
01 Mar 2024 | 4,9547 | -0,02 | -0,33% | 4,9713 | 4,9742 | 4,9459 | 0 |
29 Fev 2024 | 4,9713 | 0,00 | 0,05% | 4,9688 | 4,9987 | 4,96025 | 0 |
28 Fev 2024 | 4,9688 | 0,03 | 0,71% | 4,9339 | 4,9754 | 4,93162 | 0 |
27 Fev 2024 | 4,9339 | -0,05 | -0,94% | 4,9805 | 4,9839 | 4,9288 | 0 |
26 Fev 2024 | 4,9806 | -0,01 | -0,29% | 4,9943 | 4,996 | 4,9709 | 0 |
25 Fev 2024 | 4,9951 | 0,00 | 0,00% | 4,9951 | 4,9951 | 4,9951 | 0 |
24 Fev 2024 | 4,9951 | 0,00 | -0,01% | 4,9955 | 4,9955 | 4,95769 | 0 |
23 Fev 2024 | 4,9955 | 0,03 | 0,64% | 4,9638 | 4,9973 | 4,96054 | 0 |
22 Fev 2024 | 4,9639 | 0,03 | 0,56% | 4,9364 | 4,9657 | 4,91909 | 0 |
21 Fev 2024 | 4,9364 | 0,01 | 0,17% | 4,9279 | 4,94635 | 4,91936 | 0 |
20 Fev 2024 | 4,9279 | -0,03 | -0,61% | 4,9577 | 4,97675 | 4,92483 | 0 |
19 Fev 2024 | 4,9579 | -0,01 | -0,19% | 4,9686 | 4,97096 | 4,9522 | 0 |
18 Fev 2024 | 4,9671 | 0,00 | 0,00% | 4,9671 | 4,9671 | 4,9671 | 0 |
17 Fev 2024 | 4,9671 | 0,00 | 0,00% | 4,9671 | 4,9671 | 4,9671 | 0 |
16 Fev 2024 | 4,9671 | -0,01 | -0,14% | 4,9737 | 4,9889 | 4,95966 | 0 |
15 Fev 2024 | 4,9739 | 0,00 | 0,08% | 4,9697 | 4,983 | 4,95786 | 0 |
14 Fev 2024 | 4,9698 | 0,02 | 0,33% | 4,9535 | 4,9796 | 4,95265 | 0 |
13 Fev 2024 | 4,9535 | 0,00 | 0,00% | 4,9537 | 4,95522 | 4,9515 | 0 |
12 Fev 2024 | 4,9537 | 0,00 | -0,02% | 4,9537 | 4,98336 | 4,9529 | 0 |
11 Fev 2024 | 4,9546 | -0,03 | -0,66% | 4,9546 | 4,98752 | 4,9546 | 0 |
10 Fev 2024 | 4,98752 | 0,04 | 0,71% | 4,98752 | 4,98752 | 4,9536 | 0 |
09 Fev 2024 | 4,9525 | -0,04 | -0,82% | 4,9935 | 4,9939 | 4,95033 | 0 |
08 Fev 2024 | 4,9934 | 0,02 | 0,45% | 4,9709 | 5,00079 | 4,96285 | 0 |
07 Fev 2024 | 4,9708 | 0,01 | 0,14% | 4,9638 | 4,97402 | 4,9526 | 0 |