Cotações Históricas DXY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 103,899 | -0,75 | -0,71% | 104,681 | 104,689 | 103,886 | 0 |
14 Mai 2024 | 104,646 | -0,21 | -0,20% | 104,843 | 105,107 | 104,581 | 0 |
13 Mai 2024 | 104,852 | -0,16 | -0,15% | 104,963 | 104,999 | 104,675 | 0 |
10 Mai 2024 | 105,011 | 0,15 | 0,15% | 104,867 | 105,046 | 104,772 | 0 |
09 Mai 2024 | 104,857 | -0,29 | -0,28% | 105,198 | 105,422 | 104,851 | 0 |
08 Mai 2024 | 105,151 | 0,11 | 0,11% | 105,111 | 105,311 | 105,059 | 0 |
07 Mai 2024 | 105,037 | 0,27 | 0,26% | 104,799 | 105,112 | 104,702 | 0 |
06 Mai 2024 | 104,763 | 0,02 | 0,02% | 104,877 | 104,877 | 104,541 | 0 |
03 Mai 2024 | 104,742 | -0,32 | -0,30% | 105,004 | 105,052 | 104,213 | 0 |
02 Mai 2024 | 105,059 | -0,29 | -0,28% | 105,434 | 105,594 | 104,978 | 0 |
01 Mai 2024 | 105,349 | -0,67 | -0,63% | 106,022 | 106,193 | 105,12 | 0 |
30 Abr 2024 | 106,016 | 0,68 | 0,65% | 105,391 | 106,031 | 105,351 | 0 |
29 Abr 2024 | 105,334 | -0,43 | -0,41% | 105,653 | 105,805 | 105,146 | 0 |
26 Abr 2024 | 105,767 | 0,50 | 0,47% | 105,304 | 105,884 | 105,109 | 0 |
25 Abr 2024 | 105,268 | -0,23 | -0,21% | 105,50 | 105,697 | 105,161 | 0 |
24 Abr 2024 | 105,494 | 0,12 | 0,12% | 105,368 | 105,627 | 105,266 | 0 |
23 Abr 2024 | 105,371 | -0,43 | -0,40% | 105,791 | 105,923 | 105,289 | 0 |
22 Abr 2024 | 105,796 | 0,05 | 0,05% | 105,785 | 106,079 | 105,672 | 0 |
19 Abr 2024 | 105,747 | -0,11 | -0,10% | 105,878 | 106,052 | 105,536 | 0 |
18 Abr 2024 | 105,857 | 0,22 | 0,21% | 105,662 | 105,877 | 105,446 | 0 |
17 Abr 2024 | 105,636 | -0,42 | -0,40% | 106,018 | 106,12 | 105,557 | 0 |
16 Abr 2024 | 106,057 | 0,18 | 0,17% | 105,886 | 106,194 | 105,74 | 0 |
15 Abr 2024 | 105,873 | 0,15 | 0,15% | 105,62 | 105,914 | 105,513 | 0 |
12 Abr 2024 | 105,719 | 0,75 | 0,72% | 104,97 | 105,79 | 104,912 | 0 |
11 Abr 2024 | 104,964 | 0,08 | 0,08% | 104,917 | 105,208 | 104,713 | 0 |
10 Abr 2024 | 104,88 | 1,09 | 1,05% | 103,794 | 104,98 | 103,695 | 0 |
09 Abr 2024 | 103,791 | -0,01 | -0,01% | 103,791 | 103,877 | 103,547 | 0 |
08 Abr 2024 | 103,804 | -0,19 | -0,18% | 104,071 | 104,121 | 103,769 | 0 |
05 Abr 2024 | 103,989 | 0,07 | 0,07% | 103,934 | 104,382 | 103,834 | 0 |
04 Abr 2024 | 103,92 | 0,01 | 0,01% | 103,901 | 103,957 | 103,604 | 0 |
03 Abr 2024 | 103,912 | -0,54 | -0,52% | 104,449 | 104,518 | 103,896 | 0 |
02 Abr 2024 | 104,452 | -0,18 | -0,17% | 104,694 | 104,775 | 104,354 | 0 |
01 Abr 2024 | 104,628 | 0,38 | 0,37% | 104,137 | 104,74 | 104,077 | 0 |
29 Mar 2024 | 104,244 | 0,00 | 0,00% | 104,244 | 104,244 | 104,244 | 0 |
28 Mar 2024 | 104,244 | 0,29 | 0,28% | 104,108 | 104,405 | 103,986 | 0 |
27 Mar 2024 | 103,956 | -0,01 | -0,01% | 103,967 | 104,124 | 103,882 | 0 |
26 Mar 2024 | 103,963 | 0,08 | 0,07% | 103,888 | 103,993 | 103,669 | 0 |
25 Mar 2024 | 103,887 | -0,22 | -0,21% | 104,101 | 104,156 | 103,808 | 0 |
22 Mar 2024 | 104,102 | 0,43 | 0,42% | 103,66 | 104,18 | 103,583 | 0 |
21 Mar 2024 | 103,668 | 0,63 | 0,61% | 102,914 | 103,718 | 102,817 | 0 |
20 Mar 2024 | 103,042 | -0,41 | -0,40% | 103,51 | 103,794 | 103,017 | 0 |
19 Mar 2024 | 103,453 | 0,24 | 0,23% | 103,227 | 103,698 | 103,205 | 0 |
18 Mar 2024 | 103,215 | 0,15 | 0,15% | 103,099 | 103,278 | 102,957 | 0 |
15 Mar 2024 | 103,062 | 0,64 | 0,63% | 103,038 | 103,133 | 102,939 | 0 |
14 Mar 2024 | 102,421 | 0,00 | 0,00% | 102,421 | 102,421 | 102,421 | 0 |
13 Mar 2024 | 102,421 | -0,12 | -0,12% | 102,532 | 102,631 | 102,286 | 0 |
12 Mar 2024 | 102,54 | 0,08 | 0,08% | 102,404 | 102,796 | 102,337 | 0 |
11 Mar 2024 | 102,462 | 0,08 | 0,08% | 102,344 | 102,579 | 102,274 | 0 |
08 Mar 2024 | 102,385 | -0,05 | -0,05% | 102,379 | 102,539 | 101,973 | 0 |
07 Mar 2024 | 102,439 | -0,57 | -0,56% | 102,94 | 102,998 | 102,419 | 0 |
06 Mar 2024 | 103,011 | -0,42 | -0,41% | 103,486 | 103,54 | 102,836 | 0 |
05 Mar 2024 | 103,435 | -0,02 | -0,02% | 103,49 | 103,591 | 103,212 | 0 |
04 Mar 2024 | 103,459 | -0,07 | -0,07% | 103,485 | 103,598 | 103,369 | 0 |
01 Mar 2024 | 103,527 | -0,24 | -0,23% | 103,752 | 103,934 | 103,475 | 0 |
29 Fev 2024 | 103,766 | 0,14 | 0,13% | 103,571 | 103,843 | 103,291 | 100.000.000 |
28 Fev 2024 | 103,629 | 0,19 | 0,18% | 103,459 | 103,863 | 103,453 | 0 |
27 Fev 2024 | 103,443 | 0,03 | 0,03% | 103,427 | 103,549 | 103,236 | 0 |
26 Fev 2024 | 103,409 | -0,17 | -0,16% | 103,604 | 103,651 | 103,336 | 0 |
23 Fev 2024 | 103,574 | -0,03 | -0,02% | 103,598 | 103,708 | 103,422 | 0 |
22 Fev 2024 | 103,599 | -0,05 | -0,05% | 103,57 | 103,777 | 102,725 | 0 |
21 Fev 2024 | 103,651 | -0,06 | -0,06% | 103,709 | 103,867 | 103,585 | 0 |
20 Fev 2024 | 103,71 | -0,17 | -0,16% | 103,995 | 104,07 | 103,441 | 0 |
19 Fev 2024 | 103,877 | -0,06 | -0,06% | 103,87 | 104,026 | 103,796 | 0 |
16 Fev 2024 | 103,939 | 0,01 | 0,01% | 104,031 | 104,336 | 103,828 | 0 |