Cotações Históricas USDV.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Jun 2024 | 55,9094 | 0,00 | 0,00% | 55,9094 | 55,9094 | 55,9094 | 0 |
07 Jun 2024 | 55,9094 | 0,02 | 0,04% | 55,8272 | 71,326 | 55,7372 | 5.423 |
06 Jun 2024 | 55,8848 | -0,13 | -0,24% | 55,7784 | 55,9374 | 55,7784 | 7.833 |
05 Jun 2024 | 56,0196 | 0,17 | 0,30% | 56,073 | 71,5084 | 55,7448 | 19.415 |
04 Jun 2024 | 55,8506 | -0,64 | -1,12% | 55,834 | 55,976 | 55,717 | 11.957 |
03 Jun 2024 | 56,4856 | 0,82 | 1,47% | 72,002 | 72,002 | 56,4856 | 4.142 |
31 Mai 2024 | 55,666 | 0,43 | 0,78% | 70,464 | 70,464 | 55,3545 | 4.440 |
30 Mai 2024 | 55,236 | -0,38 | -0,68% | 54,9895 | 70,224 | 54,905 | 6.125 |
29 Mai 2024 | 55,6145 | 0,00 | 0,00% | 55,6145 | 55,6145 | 55,6145 | 0 |
28 Mai 2024 | 55,6145 | -0,50 | -0,89% | 56,0308 | 71,48 | 55,6145 | 4.708 |
24 Mai 2024 | 56,1145 | -0,90 | -1,58% | 56,178 | 71,404 | 56,1145 | 4.733 |
23 Mai 2024 | 57,0144 | -0,11 | -0,20% | 72,574 | 72,574 | 56,5175 | 6.932 |
22 Mai 2024 | 57,126 | -0,20 | -0,35% | 57,1005 | 72,72 | 57,1005 | 2.766 |
21 Mai 2024 | 57,3245 | -0,09 | -0,16% | 72,866 | 72,866 | 57,2575 | 13.983 |
20 Mai 2024 | 57,4155 | 0,03 | 0,05% | 57,5905 | 57,601 | 57,4155 | 6.974 |
17 Mai 2024 | 57,3855 | -0,28 | -0,48% | 57,645 | 57,671 | 57,3855 | 2.633 |
16 Mai 2024 | 57,6645 | -0,03 | -0,05% | 57,4325 | 72,86 | 57,4105 | 9.693 |
15 Mai 2024 | 57,6918 | -0,14 | -0,25% | 57,6035 | 72,5736 | 57,4955 | 7.712 |
14 Mai 2024 | 57,8336 | -0,17 | -0,29% | 57,8564 | 72,528 | 57,7696 | 8.399 |
13 Mai 2024 | 58,0036 | 0,15 | 0,27% | 57,942 | 72,5258 | 57,818 | 5.491 |
10 Mai 2024 | 57,8496 | 0,29 | 0,51% | 57,8245 | 57,9452 | 57,7764 | 3.874 |
09 Mai 2024 | 57,5564 | 0,22 | 0,39% | 57,3624 | 57,5564 | 57,2628 | 10.303 |
08 Mai 2024 | 57,3336 | -14,25 | -19,91% | 57,4656 | 71,638 | 57,2296 | 9.103 |
07 Mai 2024 | 71,5836 | 15,07 | 26,67% | 56,9892 | 71,5836 | 56,8548 | 17.018 |
03 Mai 2024 | 56,512 | 0,00 | 0,00% | 56,2792 | 71,074 | 56,1864 | 7.793 |
02 Mai 2024 | 56,5118 | 0,19 | 0,34% | 56,4248 | 70,612 | 56,3844 | 30.355 |
01 Mai 2024 | 56,3196 | 0,09 | 0,15% | 56,2424 | 70,118 | 56,082 | 6.338 |
30 Abr 2024 | 56,2336 | -0,13 | -0,23% | 56,3548 | 56,4048 | 56,2336 | 3.361 |
29 Abr 2024 | 56,3629 | -0,25 | -0,44% | 56,1728 | 56,4736 | 56,166 | 8.084 |
26 Abr 2024 | 56,6144 | -13,62 | -19,39% | 56,3084 | 56,6144 | 56,2304 | 3.868 |
25 Abr 2024 | 70,2348 | 13,55 | 23,90% | 56,814 | 70,2348 | 56,1636 | 13.363 |
24 Abr 2024 | 56,686 | -0,34 | -0,59% | 70,612 | 70,612 | 56,6576 | 7.958 |
23 Abr 2024 | 57,0236 | -12,93 | -18,49% | 57,0532 | 70,4272 | 56,8172 | 4.946 |
22 Abr 2024 | 69,9548 | 13,77 | 24,50% | 56,6372 | 70,192 | 56,6372 | 11.779 |
19 Abr 2024 | 56,1884 | 0,63 | 1,13% | 55,6432 | 69,318 | 55,6308 | 5.318 |
18 Abr 2024 | 55,5602 | 0,09 | 0,16% | 55,5172 | 69,294 | 55,3708 | 14.746 |
17 Abr 2024 | 55,4724 | 0,17 | 0,31% | 55,3867 | 69,0339 | 55,3096 | 14.629 |
16 Abr 2024 | 55,3036 | -0,52 | -0,93% | 55,4064 | 69,0924 | 55,2124 | 8.467 |
15 Abr 2024 | 55,8248 | -0,42 | -0,75% | 56,0002 | 69,832 | 55,8248 | 12.384 |
12 Abr 2024 | 56,2467 | -13,89 | -19,80% | 56,2884 | 70,42 | 56,2467 | 9.353 |
11 Abr 2024 | 70,136 | 13,80 | 24,50% | 56,1492 | 70,45 | 56,1492 | 7.728 |
10 Abr 2024 | 56,3343 | 0,08 | 0,14% | 56,5572 | 70,56 | 56,2805 | 7.331 |
09 Abr 2024 | 56,2536 | -0,27 | -0,48% | 56,3744 | 71,35 | 56,2036 | 14.966 |
08 Abr 2024 | 56,5248 | 0,28 | 0,49% | 56,3439 | 71,128 | 56,3172 | 4.670 |
05 Abr 2024 | 56,2467 | -0,43 | -0,76% | 56,334 | 71,108 | 56,2467 | 1.908 |
04 Abr 2024 | 56,6748 | -14,93 | -20,85% | 71,684 | 71,846 | 56,5528 | 13.613 |
03 Abr 2024 | 71,606 | 14,53 | 25,46% | 71,718 | 71,742 | 56,8505 | 8.094 |
02 Abr 2024 | 57,0765 | -0,34 | -0,59% | 57,3869 | 72,176 | 57,0765 | 31.178 |
28 Mar 2024 | 57,4139 | 0,56 | 0,98% | 57,3268 | 57,4744 | 57,223 | 13.853 |
27 Mar 2024 | 56,8544 | 0,64 | 1,14% | 56,2732 | 71,14 | 56,2684 | 13.440 |
26 Mar 2024 | 56,2116 | 0,00 | 0,00% | 56,245 | 71,26 | 56,1836 | 20.130 |
25 Mar 2024 | 56,2144 | -0,37 | -0,65% | 56,479 | 71,056 | 56,1916 | 19.219 |
22 Mar 2024 | 56,5796 | 0,14 | 0,25% | 56,752 | 71,572 | 56,567 | 17.848 |
21 Mar 2024 | 56,4392 | 0,66 | 1,19% | 55,8384 | 56,4496 | 55,8044 | 9.160 |
20 Mar 2024 | 55,7775 | 0,24 | 0,42% | 70,674 | 70,747 | 55,657 | 8.419 |
19 Mar 2024 | 55,5425 | 0,08 | 0,14% | 55,566 | 70,521 | 55,369 | 12.636 |
18 Mar 2024 | 55,4672 | -0,08 | -0,14% | 55,3037 | 70,616 | 55,2712 | 29.165 |
15 Mar 2024 | 55,5424 | 0,13 | 0,24% | 55,5574 | 70,698 | 55,2928 | 7.438 |
14 Mar 2024 | 55,411 | -0,30 | -0,54% | 55,7288 | 71,456 | 55,3954 | 10.463 |
13 Mar 2024 | 55,7138 | -0,15 | -0,26% | 55,5554 | 71,4846 | 55,542 | 20.437 |