Cotações Históricas USDAMD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 387,63498 | -0,38 | -0,10% | 387,63498 | 388,01 | 387,63498 | 0 |
10 Mai 2024 | 388,01 | -0,05 | -0,01% | 386,38693 | 388,01 | 386,38693 | 0 |
09 Mai 2024 | 388,05552 | 0,05 | 0,01% | 388,06484 | 388,06484 | 388,05552 | 0 |
08 Mai 2024 | 388,01 | 0,28 | 0,07% | 388,62682 | 388,62682 | 387,95469 | 0 |
07 Mai 2024 | 387,73 | -0,19 | -0,05% | 387,18538 | 387,93743 | 387,18538 | 0 |
06 Mai 2024 | 387,92 | 0,65 | 0,17% | 387,10516 | 387,92 | 387,17348 | 0 |
05 Mai 2024 | 387,27061 | 0,40 | 0,10% | 387,27061 | 387,27061 | 386,8752 | 0 |
04 Mai 2024 | 386,8752 | -0,44 | -0,11% | 386,8752 | 386,8752 | 386,8752 | 0 |
03 Mai 2024 | 387,32 | -0,31 | -0,08% | 386,99336 | 387,81472 | 386,99336 | 0 |
02 Mai 2024 | 387,63 | -0,38 | -0,10% | 386,50049 | 388,10001 | 386,50049 | 0 |
01 Mai 2024 | 388,01102 | 0,01 | 0,00% | 390,24618 | 390,44942 | 388,01102 | 0 |
30 Abr 2024 | 388,00 | 0,19 | 0,05% | 388,14021 | 388,14021 | 388,00 | 0 |
29 Abr 2024 | 387,81 | -0,27 | -0,07% | 389,28236 | 389,08435 | 387,81 | 0 |
27 Abr 2024 | 388,08 | 0,00 | 0,00% | 388,08 | 388,08 | 388,08 | 0 |
26 Abr 2024 | 388,08 | 0,00 | 0,00% | 388,08 | 388,08 | 388,08 | 0 |
26 Abr 2024 | 388,08 | -0,52 | -0,13% | 389,93423 | 389,93423 | 388,08 | 0 |
25 Abr 2024 | 388,60 | -1,53 | -0,39% | 389,5024 | 390,05967 | 388,60 | 0 |
24 Abr 2024 | 390,12567 | 0,09 | 0,02% | 389,47093 | 390,12567 | 389,47093 | 0 |
23 Abr 2024 | 390,04 | -1,40 | -0,36% | 392,25068 | 392,25068 | 390,04 | 0 |
22 Abr 2024 | 391,44 | -1,79 | -0,46% | 393,84638 | 393,84638 | 391,44 | 0 |
21 Abr 2024 | 393,23368 | 0,00 | 0,00% | 393,23368 | 393,23368 | 393,23368 | 0 |
20 Abr 2024 | 393,23368 | 0,63 | 0,16% | 393,23368 | 393,23368 | 392,60 | 0 |
19 Abr 2024 | 392,60 | -1,47 | -0,37% | 396,85672 | 396,85672 | 392,60 | 0 |
18 Abr 2024 | 394,07 | -1,03 | -0,26% | 394,64682 | 395,44053 | 394,07 | 0 |
17 Abr 2024 | 395,10 | -0,14 | -0,04% | 397,19076 | 397,19076 | 395,10 | 0 |
16 Abr 2024 | 395,24 | -0,52 | -0,13% | 398,27092 | 398,27092 | 395,24 | 0 |
15 Abr 2024 | 395,76 | 0,35 | 0,09% | 396,4079 | 396,59578 | 395,76 | 0 |
14 Abr 2024 | 395,40876 | 1,57 | 0,40% | 395,40876 | 395,40876 | 395,40876 | 0 |
13 Abr 2024 | 393,84 | 0,00 | 0,00% | 393,84 | 393,84 | 393,84 | 0 |
12 Abr 2024 | 393,84 | 2,38 | 0,61% | 390,53177 | 396,16229 | 390,53177 | 0 |
11 Abr 2024 | 391,46 | 1,84 | 0,47% | 394,03501 | 394,03501 | 390,43531 | 0 |
10 Abr 2024 | 389,61756 | 0,01 | 0,00% | 389,46447 | 389,61756 | 389,46447 | 0 |
09 Abr 2024 | 389,61 | 2,19 | 0,56% | 387,51623 | 389,61 | 387,51623 | 0 |
08 Abr 2024 | 387,42346 | -0,95 | -0,25% | 388,84091 | 389,04 | 387,42346 | 0 |
07 Abr 2024 | 388,37638 | 0,34 | 0,09% | 388,37638 | 388,37638 | 388,03631 | 0 |
06 Abr 2024 | 388,03631 | 0,00 | 0,00% | 388,03631 | 388,03631 | 388,03631 | 0 |
05 Abr 2024 | 388,03631 | -0,55 | -0,14% | 389,1492 | 389,1492 | 388,03631 | 0 |
04 Abr 2024 | 388,59 | -1,13 | -0,29% | 386,05195 | 388,59 | 386,05195 | 0 |
03 Abr 2024 | 389,72 | -1,27 | -0,32% | 391,12448 | 391,12448 | 388,21625 | 0 |
02 Abr 2024 | 390,99 | -0,98 | -0,25% | 391,98715 | 391,9981 | 390,99 | 0 |
01 Abr 2024 | 391,97 | -1,96 | -0,50% | 394,28266 | 394,28266 | 391,97 | 0 |
31 Mar 2024 | 393,92676 | 0,00 | 0,00% | 393,92676 | 393,92676 | 393,92676 | 0 |
30 Mar 2024 | 393,92676 | 0,65 | 0,16% | 393,92676 | 393,92676 | 393,28 | 0 |
29 Mar 2024 | 393,28 | -0,64 | -0,16% | 394,30032 | 394,40144 | 393,28 | 0 |
28 Mar 2024 | 393,91649 | -0,79 | -0,20% | 396,19336 | 396,19336 | 393,91649 | 0 |
27 Mar 2024 | 394,71 | -0,97 | -0,25% | 397,28368 | 397,05807 | 394,71 | 0 |
26 Mar 2024 | 395,68 | -0,24 | -0,06% | 395,55188 | 396,16183 | 395,55188 | 0 |
25 Mar 2024 | 395,92258 | -0,78 | -0,20% | 398,44873 | 398,44873 | 395,92258 | 0 |
24 Mar 2024 | 396,70486 | -1,57 | -0,39% | 396,70486 | 396,70486 | 396,70486 | 0 |
23 Mar 2024 | 398,27751 | 0,00 | 0,00% | 398,27751 | 398,27751 | 398,27751 | 0 |
22 Mar 2024 | 398,27751 | -1,44 | -0,36% | 397,76 | 399,71952 | 397,76 | 0 |
21 Mar 2024 | 399,71952 | -1,61 | -0,40% | 397,88392 | 399,71952 | 397,92759 | 0 |
20 Mar 2024 | 401,32822 | -1,00 | -0,25% | 401,77461 | 401,77461 | 399,77 | 0 |
19 Mar 2024 | 402,33195 | -1,26 | -0,31% | 403,72813 | 403,72813 | 401,27 | 0 |
18 Mar 2024 | 403,59631 | 0,97 | 0,24% | 402,67963 | 403,59631 | 401,96 | 0 |
17 Mar 2024 | 402,62602 | -0,02 | 0,00% | 402,6445 | 402,6445 | 402,62602 | 0 |
16 Mar 2024 | 402,6445 | 0,01 | 0,00% | 402,6445 | 402,6445 | 402,63 | 0 |
15 Mar 2024 | 402,63 | -0,25 | -0,06% | 405,14824 | 405,165 | 402,5447 | 0 |
14 Mar 2024 | 402,87782 | -0,09 | -0,02% | 402,65 | 402,96789 | 402,65 | 0 |
13 Mar 2024 | 402,96789 | 0,28 | 0,07% | 403,14718 | 403,14718 | 402,90 | 0 |
12 Mar 2024 | 402,69192 | -0,39 | -0,10% | 403,33275 | 403,48 | 402,69192 | 0 |
11 Mar 2024 | 403,08206 | -0,54 | -0,13% | 403,2704 | 403,58 | 403,08206 | 0 |
10 Mar 2024 | 403,62087 | 0,00 | 0,00% | 403,62087 | 403,62087 | 403,62087 | 0 |
09 Mar 2024 | 403,62087 | 0,00 | 0,00% | 403,62087 | 403,62087 | 403,62087 | 0 |
08 Mar 2024 | 403,62087 | 1,88 | 0,47% | 401,53636 | 403,62087 | 401,53636 | 0 |
07 Mar 2024 | 401,74552 | -2,19 | -0,54% | 402,91981 | 403,71 | 401,74552 | 0 |
06 Mar 2024 | 403,94 | -0,03 | -0,01% | 404,09815 | 404,09815 | 403,71257 | 0 |
05 Mar 2024 | 403,97335 | -0,17 | -0,04% | 403,96127 | 404,03 | 403,96127 | 0 |
04 Mar 2024 | 404,14 | 1,27 | 0,31% | 403,43189 | 404,14 | 403,43189 | 0 |
03 Mar 2024 | 402,87438 | 0,00 | 0,00% | 402,87438 | 402,87438 | 402,87438 | 0 |
02 Mar 2024 | 402,87438 | -1,11 | -0,27% | 402,87438 | 402,87438 | 402,87438 | 0 |
01 Mar 2024 | 403,98 | -0,18 | -0,04% | 406,6979 | 406,6979 | 403,98 | 0 |
29 Fev 2024 | 404,16 | -0,97 | -0,24% | 405,46654 | 406,39558 | 404,16 | 0 |
28 Fev 2024 | 405,12986 | -1,02 | -0,25% | 406,93758 | 406,93758 | 404,32 | 0 |
27 Fev 2024 | 406,14512 | -0,24 | -0,06% | 406,52504 | 406,52504 | 404,41 | 0 |
26 Fev 2024 | 406,38646 | 0,29 | 0,07% | 404,42 | 406,38646 | 404,42 | 0 |
25 Fev 2024 | 406,09512 | 0,00 | 0,00% | 406,09512 | 406,09512 | 406,09512 | 0 |
24 Fev 2024 | 406,09512 | 0,00 | 0,00% | 406,09512 | 406,09512 | 406,09512 | 0 |
23 Fev 2024 | 406,09512 | 1,74 | 0,43% | 407,39988 | 407,39988 | 404,355 | 0 |
22 Fev 2024 | 404,36 | -1,86 | -0,46% | 405,20943 | 406,4108 | 404,36 | 0 |
21 Fev 2024 | 406,22062 | 0,22 | 0,05% | 405,46789 | 406,22062 | 404,34 | 0 |
20 Fev 2024 | 406,00299 | 0,03 | 0,01% | 406,47045 | 406,47045 | 404,47 | 0 |
19 Fev 2024 | 405,96893 | 0,22 | 0,05% | 405,64733 | 405,96893 | 404,37 | 0 |
18 Fev 2024 | 405,75272 | 0,00 | 0,00% | 405,75272 | 405,75272 | 405,75272 | 0 |
17 Fev 2024 | 405,75272 | -0,15 | -0,04% | 405,75272 | 405,90337 | 405,75272 | 0 |
16 Fev 2024 | 405,90337 | 1,65 | 0,41% | 404,92712 | 405,90337 | 404,42 | 0 |
15 Fev 2024 | 404,25 | -1,54 | -0,38% | 405,86592 | 405,86592 | 404,25 | 0 |
14 Fev 2024 | 405,79222 | 0,15 | 0,04% | 408,15183 | 408,15183 | 403,57 | 0 |
13 Fev 2024 | 405,643 | 1,11 | 0,28% | 406,06308 | 406,06308 | 404,23 | 0 |
12 Fev 2024 | 404,53 | -1,07 | -0,26% | 405,05742 | 405,90662 | 404,53 | 0 |
11 Fev 2024 | 405,60218 | 0,00 | 0,00% | 405,60218 | 405,60218 | 405,60218 | 0 |
10 Fev 2024 | 405,60218 | 1,05 | 0,26% | 405,60218 | 405,60218 | 405,60218 | 0 |