Cotações Históricas EURBRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 5,4105 | 0,02 | 0,31% | 5,3856 | 5,4126 | 5,3697 | 0 |
27 Mar 2024 | 5,3936 | 0,00 | -0,04% | 5,4017 | 5,4017 | 5,3795 | 0 |
26 Mar 2024 | 5,3955 | 0,00 | 0,08% | 5,4138 | 5,4138 | 5,3919 | 0 |
25 Mar 2024 | 5,3914 | 0,01 | 0,20% | 5,3804 | 5,4203 | 5,3804 | 0 |
24 Mar 2024 | 5,3804 | -0,02 | -0,38% | 5,3804 | 5,3804 | 5,3804 | 0 |
23 Mar 2024 | 5,4009 | 0,00 | 0,00% | 5,4009 | 5,4009 | 5,4009 | 0 |
22 Mar 2024 | 5,4009 | -0,01 | -0,09% | 5,4147 | 5,4174 | 5,3785 | 0 |
21 Mar 2024 | 5,406 | -0,03 | -0,49% | 5,4536 | 5,4536 | 5,3961 | 0 |
20 Mar 2024 | 5,4327 | -0,03 | -0,60% | 5,4586 | 5,4693 | 5,4257 | 0 |
19 Mar 2024 | 5,4657 | 0,02 | 0,35% | 5,4469 | 5,4827 | 5,4419 | 0 |
18 Mar 2024 | 5,4469 | 0,00 | 0,08% | 5,4357 | 5,4772 | 5,434 | 0 |
17 Mar 2024 | 5,4424 | 0,00 | 0,00% | 5,4424 | 5,4424 | 5,4424 | 0 |
16 Mar 2024 | 5,4424 | 0,00 | 0,00% | 5,4424 | 5,4424 | 5,4424 | 0 |
15 Mar 2024 | 5,4424 | 0,01 | 0,20% | 5,4403 | 5,4472 | 5,4274 | 0 |
14 Mar 2024 | 5,4317 | -0,01 | -0,27% | 5,4408 | 5,4428 | 5,4163 | 0 |
13 Mar 2024 | 5,4463 | 0,01 | 0,22% | 5,4449 | 5,4563 | 5,4275 | 0 |
12 Mar 2024 | 5,4344 | 0,00 | -0,08% | 5,4526 | 5,4526 | 5,4214 | 0 |
11 Mar 2024 | 5,4388 | 0,04 | 0,78% | 5,3966 | 5,4664 | 5,3966 | 0 |
10 Mar 2024 | 5,3966 | 0,00 | 0,00% | 5,3966 | 5,3966 | 5,3966 | 0 |
09 Mar 2024 | 5,3966 | -0,05 | -0,99% | 5,3966 | 5,4503 | 5,3966 | 0 |
08 Mar 2024 | 5,4503 | 0,05 | 0,91% | 5,3872 | 5,4674 | 5,3872 | 0 |
07 Mar 2024 | 5,401 | 0,01 | 0,23% | 5,3929 | 5,4032 | 5,3653 | 0 |
06 Mar 2024 | 5,3884 | 0,01 | 0,20% | 5,3688 | 5,3956 | 5,3663 | 0 |
05 Mar 2024 | 5,3777 | 0,01 | 0,10% | 5,3787 | 5,3877 | 5,3633 | 0 |
04 Mar 2024 | 5,3723 | 0,00 | 0,02% | 5,3757 | 5,3813 | 5,3622 | 0 |
03 Mar 2024 | 5,371 | 0,00 | 0,00% | 5,371 | 5,371 | 5,371 | 0 |
02 Mar 2024 | 5,371 | 0,00 | 0,00% | 5,371 | 5,371 | 5,371 | 0 |
01 Mar 2024 | 5,371 | 0,00 | -0,02% | 5,3837 | 5,3837 | 5,3565 | 0 |
29 Fev 2024 | 5,3721 | -0,01 | -0,24% | 5,3362 | 5,4135 | 5,3362 | 0 |
28 Fev 2024 | 5,385 | 0,04 | 0,65% | 5,4073 | 5,4073 | 5,328 | 0 |
27 Fev 2024 | 5,35 | -0,05 | -0,98% | 5,4198 | 5,4198 | 5,3493 | 0 |
26 Fev 2024 | 5,4029 | 0,03 | 0,57% | 5,3724 | 5,4211 | 5,3724 | 0 |
25 Fev 2024 | 5,3724 | 0,00 | 0,00% | 5,3724 | 5,3724 | 5,3724 | 0 |
24 Fev 2024 | 5,3724 | -0,03 | -0,56% | 5,3724 | 5,4029 | 5,3724 | 0 |
23 Fev 2024 | 5,4029 | 0,04 | 0,81% | 5,3571 | 5,4077 | 5,3571 | 0 |
22 Fev 2024 | 5,3595 | 0,02 | 0,34% | 5,3216 | 5,376 | 5,3216 | 0 |
21 Fev 2024 | 5,3416 | 0,01 | 0,24% | 5,3566 | 5,3566 | 5,3148 | 0 |
20 Fev 2024 | 5,3288 | -0,02 | -0,36% | 5,351 | 5,3604 | 5,3245 | 0 |
19 Fev 2024 | 5,3478 | -0,01 | -0,19% | 5,3578 | 5,3602 | 5,3352 | 0 |
18 Fev 2024 | 5,3578 | 0,01 | 0,10% | 5,3578 | 5,3578 | 5,3578 | 0 |
17 Fev 2024 | 5,3522 | 0,00 | 0,00% | 5,3522 | 5,3522 | 5,3522 | 0 |
16 Fev 2024 | 5,3522 | 0,00 | 0,03% | 5,3358 | 5,362 | 5,3358 | 0 |
15 Fev 2024 | 5,3504 | 0,02 | 0,32% | 5,3043 | 5,36 | 5,3043 | 0 |
14 Fev 2024 | 5,3331 | 0,03 | 0,60% | 5,3391 | 5,342 | 5,2989 | 0 |
13 Fev 2024 | 5,3012 | -0,03 | -0,63% | 5,3351 | 5,3465 | 5,3011 | 0 |
12 Fev 2024 | 5,3346 | -0,04 | -0,79% | 5,3773 | 5,3773 | 5,3293 | 0 |
11 Fev 2024 | 5,3773 | 0,00 | 0,00% | 5,3773 | 5,3773 | 5,3773 | 0 |
10 Fev 2024 | 5,3773 | 0,03 | 0,56% | 5,3773 | 5,3773 | 5,3773 | 0 |
09 Fev 2024 | 5,3474 | -0,03 | -0,63% | 5,3486 | 5,3838 | 5,3397 | 0 |
08 Fev 2024 | 5,3814 | 0,03 | 0,56% | 5,3428 | 5,3859 | 5,3428 | 0 |
07 Fev 2024 | 5,3513 | 0,02 | 0,31% | 5,3577 | 5,3577 | 5,3359 | 0 |
06 Fev 2024 | 5,3346 | -0,01 | -0,15% | 5,3426 | 5,3651 | 5,3201 | 0 |
05 Fev 2024 | 5,3426 | 0,00 | -0,05% | 5,3451 | 5,3839 | 5,338 | 0 |
04 Fev 2024 | 5,3451 | 0,00 | 0,00% | 5,3451 | 5,3451 | 5,3451 | 0 |
03 Fev 2024 | 5,3451 | -0,01 | -0,27% | 5,3451 | 5,3596 | 5,3451 | 0 |
02 Fev 2024 | 5,3596 | 0,02 | 0,31% | 5,3534 | 5,3692 | 5,3311 | 0 |
01 Fev 2024 | 5,3431 | -0,01 | -0,18% | 5,3654 | 5,3748 | 5,3203 | 0 |
31 Jan 2024 | 5,3528 | -0,01 | -0,22% | 5,3689 | 5,3871 | 5,3476 | 0 |
30 Jan 2024 | 5,3644 | 0,01 | 0,16% | 5,3222 | 5,3956 | 5,3222 | 0 |
29 Jan 2024 | 5,356 | 0,01 | 0,17% | 5,347 | 5,3581 | 5,3089 | 0 |
28 Jan 2024 | 5,347 | 0,00 | 0,00% | 5,347 | 5,347 | 5,347 | 0 |
27 Jan 2024 | 5,347 | 0,01 | 0,28% | 5,347 | 5,347 | 5,3323 | 0 |
26 Jan 2024 | 5,3323 | 0,00 | -0,03% | 5,3709 | 5,3709 | 5,3168 | 0 |
25 Jan 2024 | 5,3339 | -0,04 | -0,68% | 5,394 | 5,394 | 5,3229 | 0 |
24 Jan 2024 | 5,3705 | 0,00 | -0,05% | 5,4219 | 5,4219 | 5,3503 | 0 |
23 Jan 2024 | 5,3733 | -0,05 | -1,00% | 5,3729 | 5,4456 | 5,3617 | 0 |
22 Jan 2024 | 5,4276 | 0,06 | 1,12% | 5,369 | 5,4351 | 5,3631 | 0 |
21 Jan 2024 | 5,3675 | 0,00 | 0,00% | 5,3675 | 5,3675 | 5,3675 | 0 |
20 Jan 2024 | 5,3675 | 0,00 | 0,00% | 5,3675 | 5,3675 | 5,3675 | 0 |
19 Jan 2024 | 5,3675 | 0,01 | 0,20% | 5,373 | 5,373 | 5,3386 | 0 |
18 Jan 2024 | 5,3566 | 0,00 | -0,07% | 5,3644 | 5,3828 | 5,3488 | 0 |
17 Jan 2024 | 5,3604 | 0,06 | 1,21% | 5,2964 | 5,3885 | 5,2964 | 0 |
16 Jan 2024 | 5,2964 | -0,03 | -0,57% | 5,3158 | 5,3606 | 5,2876 | 0 |
15 Jan 2024 | 5,327 | -0,01 | -0,10% | 5,3325 | 5,3453 | 5,3022 | 0 |
14 Jan 2024 | 5,3325 | 0,00 | 0,00% | 5,3325 | 5,3325 | 5,3325 | 0 |
13 Jan 2024 | 5,3325 | 0,01 | 0,21% | 5,3325 | 5,3325 | 5,3325 | 0 |
12 Jan 2024 | 5,3213 | -0,03 | -0,59% | 5,3728 | 5,3728 | 5,3032 | 0 |
11 Jan 2024 | 5,353 | -0,01 | -0,23% | 5,3714 | 5,3746 | 5,3257 | 0 |
10 Jan 2024 | 5,3656 | 0,01 | 0,10% | 5,3291 | 5,3754 | 5,3291 | 0 |
09 Jan 2024 | 5,3602 | 0,02 | 0,44% | 5,3322 | 5,3627 | 5,3235 | 0 |
08 Jan 2024 | 5,3366 | -0,01 | -0,16% | 5,345 | 5,3619 | 5,3259 | 0 |
07 Jan 2024 | 5,345 | 0,00 | 0,00% | 5,345 | 5,345 | 5,345 | 0 |
06 Jan 2024 | 5,345 | 0,01 | 0,24% | 5,345 | 5,345 | 5,332 | 0 |
05 Jan 2024 | 5,332 | -0,04 | -0,74% | 5,3839 | 5,3839 | 5,3292 | 0 |
04 Jan 2024 | 5,3715 | 0,01 | 0,10% | 5,3711 | 5,4011 | 5,3711 | 0 |
03 Jan 2024 | 5,3659 | -0,01 | -0,26% | 5,3238 | 5,3986 | 5,3238 | 0 |
02 Jan 2024 | 5,3799 | 0,01 | 0,10% | 5,3525 | 5,3867 | 5,3215 | 0 |
01 Jan 2024 | 5,3747 | 0,00 | 0,00% | 5,3747 | 5,3747 | 5,3747 | 0 |
31 Dez 2023 | 5,3747 | 0,00 | 0,00% | 5,3747 | 5,3747 | 5,3747 | 0 |
30 Dez 2023 | 5,3747 | 0,02 | 0,33% | 5,3747 | 5,3747 | 5,3571 | 0 |