Cotações Históricas BRLCNY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 1,35348 | 0,00 | -0,11% | 1,35563 | 1,35748 | 1,34555 | 0 |
17 Abr 2024 | 1,35498 | 0,01 | 0,77% | 1,34462 | 1,3593 | 1,33918 | 0 |
16 Abr 2024 | 1,34462 | -0,02 | -1,80% | 1,3692 | 1,37211 | 1,34335 | 0 |
15 Abr 2024 | 1,3692 | -0,02 | -1,38% | 1,38755 | 1,39615 | 1,36238 | 0 |
14 Abr 2024 | 1,38831 | 0,00 | 0,25% | 1,38831 | 1,38831 | 1,38482 | 0 |
13 Abr 2024 | 1,38482 | 0,00 | 0,00% | 1,38482 | 1,38482 | 1,38482 | 0 |
12 Abr 2024 | 1,38482 | -0,01 | -0,66% | 1,39322 | 1,39702 | 1,38032 | 0 |
11 Abr 2024 | 1,39396 | -0,01 | -0,63% | 1,40344 | 1,40334 | 1,39274 | 0 |
10 Abr 2024 | 1,40277 | -0,01 | -0,84% | 1,41546 | 1,41909 | 1,39735 | 0 |
09 Abr 2024 | 1,41469 | 0,00 | 0,28% | 1,41104 | 1,41823 | 1,40972 | 0 |
08 Abr 2024 | 1,41071 | 0,01 | 0,59% | 1,40319 | 1,41168 | 1,39822 | 0 |
07 Abr 2024 | 1,40242 | 0,00 | 0,32% | 1,40242 | 1,40242 | 1,39792 | 0 |
06 Abr 2024 | 1,39792 | 0,00 | 0,00% | 1,39792 | 1,39792 | 1,39792 | 0 |
05 Abr 2024 | 1,39792 | -0,01 | -0,36% | 1,40203 | 1,41015 | 1,39761 | 0 |
04 Abr 2024 | 1,40295 | 0,00 | -0,22% | 1,40599 | 1,41695 | 1,40139 | 0 |
03 Abr 2024 | 1,40599 | 0,01 | 0,36% | 1,40151 | 1,40859 | 1,39248 | 0 |
02 Abr 2024 | 1,40096 | -0,01 | -0,81% | 1,41245 | 1,41398 | 1,39992 | 0 |
01 Abr 2024 | 1,41245 | 0,00 | -0,23% | 1,41497 | 1,41803 | 1,40807 | 0 |
31 Mar 2024 | 1,41573 | 0,00 | 0,11% | 1,41573 | 1,41573 | 1,4142 | 0 |
30 Mar 2024 | 1,4142 | 0,00 | 0,00% | 1,4142 | 1,4142 | 1,4142 | 0 |
29 Mar 2024 | 1,4142 | 0,00 | -0,20% | 1,41705 | 1,42263 | 1,41267 | 0 |
28 Mar 2024 | 1,41705 | -0,01 | -0,62% | 1,42586 | 1,42887 | 1,41578 | 0 |
27 Mar 2024 | 1,42586 | 0,00 | -0,28% | 1,42893 | 1,43203 | 1,42457 | 0 |
26 Mar 2024 | 1,4298 | 0,00 | -0,15% | 1,43287 | 1,43205 | 1,42507 | 0 |
25 Mar 2024 | 1,43197 | 0,01 | 0,83% | 1,42996 | 1,43222 | 1,42053 | 0 |
24 Mar 2024 | 1,42019 | 0,00 | 0,00% | 1,42019 | 1,42019 | 1,42019 | 0 |
23 Mar 2024 | 1,42019 | 0,00 | 0,00% | 1,42019 | 1,42019 | 1,42019 | 0 |
22 Mar 2024 | 1,42019 | -0,01 | -0,61% | 1,42704 | 1,43993 | 1,42019 | 0 |
21 Mar 2024 | 1,42896 | 0,00 | -0,04% | 1,4302 | 1,43391 | 1,42453 | 0 |
20 Mar 2024 | 1,42946 | 0,02 | 1,23% | 1,41126 | 1,43072 | 1,40822 | 0 |
19 Mar 2024 | 1,41203 | 0,01 | 0,87% | 1,40063 | 1,41831 | 1,39986 | 0 |
18 Mar 2024 | 1,39986 | -0,01 | -0,54% | 1,40905 | 1,40982 | 1,39757 | 0 |
17 Mar 2024 | 1,40752 | 0,00 | 0,00% | 1,40752 | 1,40752 | 1,40752 | 0 |
16 Mar 2024 | 1,40752 | 0,00 | 0,00% | 1,40752 | 1,40752 | 1,40752 | 0 |
15 Mar 2024 | 1,40752 | 0,00 | -0,11% | 1,40829 | 1,41135 | 1,40599 | 0 |
14 Mar 2024 | 1,40905 | 0,00 | 0,16% | 1,40599 | 1,41365 | 1,40676 | 0 |
13 Mar 2024 | 1,40676 | 0,00 | -0,22% | 1,40982 | 1,41135 | 1,40369 | 0 |
12 Mar 2024 | 1,40982 | 0,00 | 0,22% | 1,40752 | 1,41288 | 1,40522 | 0 |
11 Mar 2024 | 1,40676 | 0,00 | 0,16% | 1,40446 | 1,41365 | 1,40063 | 0 |
10 Mar 2024 | 1,40446 | 0,00 | 0,00% | 1,40446 | 1,40446 | 1,40446 | 0 |
09 Mar 2024 | 1,40446 | 0,00 | 0,00% | 1,40446 | 1,40446 | 1,40446 | 0 |
08 Mar 2024 | 1,40446 | -0,01 | -0,86% | 1,41671 | 1,42054 | 1,40063 | 0 |
07 Mar 2024 | 1,41671 | 0,00 | -0,27% | 1,42131 | 1,42743 | 1,41671 | 0 |
06 Mar 2024 | 1,42054 | 0,00 | -0,16% | 1,4236 | 1,42667 | 1,41901 | 0 |
05 Mar 2024 | 1,42284 | 0,00 | -0,21% | 1,4259 | 1,4282 | 1,42131 | 0 |
04 Mar 2024 | 1,4259 | 0,00 | 0,16% | 1,42514 | 1,4282 | 1,42284 | 0 |
03 Mar 2024 | 1,4236 | 0,00 | 0,00% | 1,4236 | 1,4236 | 1,4236 | 0 |
02 Mar 2024 | 1,4236 | 0,00 | 0,00% | 1,4236 | 1,4236 | 1,4236 | 0 |
01 Mar 2024 | 1,4236 | 0,00 | -0,16% | 1,4259 | 1,42973 | 1,4236 | 0 |
29 Fev 2024 | 1,4259 | 0,00 | 0,27% | 1,42131 | 1,42667 | 1,41441 | 0 |
28 Fev 2024 | 1,42207 | -0,01 | -0,64% | 1,43126 | 1,43739 | 1,42054 | 0 |
27 Fev 2024 | 1,43126 | 0,01 | 1,03% | 1,41748 | 1,43203 | 1,41518 | 0 |
26 Fev 2024 | 1,41671 | 0,00 | 0,16% | 1,41671 | 1,42131 | 1,41212 | 0 |
25 Fev 2024 | 1,41441 | 0,00 | 0,00% | 1,41441 | 1,41441 | 1,41441 | 0 |
24 Fev 2024 | 1,41441 | 0,00 | 0,00% | 1,41441 | 1,41441 | 1,41441 | 0 |
23 Fev 2024 | 1,41441 | -0,01 | -0,75% | 1,42437 | 1,42667 | 1,41441 | 0 |
22 Fev 2024 | 1,42514 | -0,01 | -0,59% | 1,43279 | 1,43432 | 1,42437 | 0 |
21 Fev 2024 | 1,43356 | 0,00 | -0,27% | 1,43815 | 1,44045 | 1,43203 | 0 |
20 Fev 2024 | 1,43739 | 0,00 | 0,27% | 1,43279 | 1,43815 | 1,42743 | 0 |
19 Fev 2024 | 1,43356 | 0,00 | 0,21% | 1,4282 | 1,43586 | 1,4282 | 0 |
18 Fev 2024 | 1,4305 | 0,00 | 0,00% | 1,4305 | 1,4305 | 1,4305 | 0 |
17 Fev 2024 | 1,4305 | 0,00 | 0,00% | 1,4305 | 1,4305 | 1,4305 | 0 |
16 Fev 2024 | 1,4305 | 0,00 | 0,11% | 1,42973 | 1,43432 | 1,42743 | 0 |
15 Fev 2024 | 1,42896 | -0,01 | -0,48% | 1,43509 | 1,43815 | 1,4282 | 0 |
14 Fev 2024 | 1,43586 | -0,01 | -0,53% | 1,44428 | 1,44581 | 1,43356 | 0 |
13 Fev 2024 | 1,44351 | 0,01 | 0,59% | 1,43586 | 1,44505 | 1,4305 | 0 |
12 Fev 2024 | 1,43509 | 0,00 | 0,05% | 1,43126 | 1,43739 | 1,4236 | 0 |
11 Fev 2024 | 1,43432 | 0,00 | 0,00% | 1,43432 | 1,43432 | 1,43432 | 0 |
10 Fev 2024 | 1,43432 | 0,00 | 0,00% | 1,43432 | 1,43432 | 1,43432 | 0 |
09 Fev 2024 | 1,43432 | 0,01 | 0,81% | 1,42284 | 1,43432 | 1,42207 | 0 |
08 Fev 2024 | 1,42284 | -0,01 | -0,48% | 1,42896 | 1,43279 | 1,42131 | 0 |
07 Fev 2024 | 1,42973 | 0,00 | -0,32% | 1,43356 | 1,43509 | 1,42896 | 0 |
06 Fev 2024 | 1,43432 | 0,00 | 0,05% | 1,42973 | 1,43969 | 1,42667 | 0 |
05 Fev 2024 | 1,43356 | 0,01 | 0,54% | 1,43279 | 1,43509 | 1,42207 | 0 |
04 Fev 2024 | 1,4259 | 0,00 | 0,00% | 1,4259 | 1,4259 | 1,4259 | 0 |
03 Fev 2024 | 1,4259 | 0,00 | 0,00% | 1,4259 | 1,4259 | 1,4259 | 0 |
02 Fev 2024 | 1,4259 | -0,01 | -0,43% | 1,43279 | 1,43586 | 1,4259 | 0 |
01 Fev 2024 | 1,43203 | 0,00 | 0,05% | 1,4305 | 1,43969 | 1,42437 | 0 |
31 Jan 2024 | 1,43126 | 0,01 | 0,38% | 1,42514 | 1,43203 | 1,41748 | 0 |
30 Jan 2024 | 1,4259 | 0,00 | -0,11% | 1,42667 | 1,43203 | 1,41901 | 0 |
29 Jan 2024 | 1,42743 | -0,01 | -0,43% | 1,43662 | 1,44275 | 1,42667 | 0 |
28 Jan 2024 | 1,43356 | 0,00 | 0,00% | 1,43356 | 1,43356 | 1,43356 | 0 |
27 Jan 2024 | 1,43356 | 0,00 | 0,00% | 1,43356 | 1,43356 | 1,43356 | 0 |
26 Jan 2024 | 1,43356 | 0,00 | -0,16% | 1,43662 | 1,44045 | 1,43126 | 0 |
25 Jan 2024 | 1,43586 | 0,01 | 0,70% | 1,4259 | 1,43892 | 1,4236 | 0 |
24 Jan 2024 | 1,4259 | 0,00 | 0,16% | 1,4236 | 1,43126 | 1,41671 | 0 |
23 Jan 2024 | 1,4236 | 0,01 | 0,92% | 1,41135 | 1,4282 | 1,40599 | 0 |
22 Jan 2024 | 1,41059 | -0,01 | -0,86% | 1,42667 | 1,4282 | 1,40829 | 0 |
21 Jan 2024 | 1,42284 | 0,00 | 0,00% | 1,42284 | 1,42284 | 1,42284 | 0 |
20 Jan 2024 | 1,42284 | 0,00 | 0,00% | 1,42284 | 1,42284 | 1,42284 | 0 |