Histórico US Dollar vs BRL - USDBRL

Cotações Históricas USDBRL

Data Fechamento Variação Variação (%) Abertura Máxima Mínima Volume
21 Nov 2019 4,1932 0,00 -0,08% 4,1965 4,2237 4,1848 0
20 Nov 2019 4,1965 0,00 0,08% 4,1933 4,20705 4,1925 0
19 Nov 2019 4,1932 -0,02 -0,59% 4,2177 4,2195 4,1873 0
18 Nov 2019 4,2179 0,02 0,54% 4,19525 4,2197 4,17082 0
17 Nov 2019 4,19525 0,00 -0,05% 4,19729 4,19729 4,19525 0
16 Nov 2019 4,19729 0,00 0,03% 4,1962 4,19729 4,1962 0
15 Nov 2019 4,1962 0,00 0,01% 4,1958 4,1966 4,1952 0
14 Nov 2019 4,1958 0,03 0,62% 4,1699 4,1981 4,1638 0
13 Nov 2019 4,1701 0,00 0,02% 4,1693 4,19 4,16447 0
12 Nov 2019 4,1694 0,02 0,4% 4,1528 4,186 4,143 0
11 Nov 2019 4,1528 -0,01 -0,25% 4,16335 4,1709 4,13607 0
10 Nov 2019 4,16335 0,00 0,0% 4,16335 4,1635 4,16335 0
09 Nov 2019 4,1635 0,00 0,0% 4,1635 4,1635 4,1635 0
08 Nov 2019 4,1635 0,06 1,52% 4,10066 4,1707 4,09917 0
07 Nov 2019 4,101 0,02 0,42% 4,0841 4,1033 4,0427 0
06 Nov 2019 4,0838 0,09 2,26% 3,99371 4,08923 3,9721 0
05 Nov 2019 3,9935 -0,02 -0,47% 4,01238 4,024 3,98319 0
04 Nov 2019 4,0123 0,02 0,57% 3,9896 4,019 3,97523 0
03 Nov 2019 3,9896 0,00 -0,02% 3,9896 3,9896 3,9896 0
02 Nov 2019 3,9903 0,00 0,0% 3,9903 3,9903 3,9903 0
01 Nov 2019 3,9903 -0,03 -0,68% 4,0175 4,0211 3,96938 0
31 Out 2019 4,0175 0,03 0,75% 3,9876 4,03722 3,9648 0
30 Out 2019 3,9877 -0,01 -0,26% 3,99806 4,0321 3,98222 0
29 Out 2019 3,9982 0,01 0,2% 3,9903 4,0045 3,98414 0
28 Out 2019 3,9903 -0,01 -0,32% 4,0043 4,0139 3,9727 0
27 Out 2019 4,0031 0,00 -0,03% 4,0045 4,0045 4,0031 0
26 Out 2019 4,0045 0,00 0,0% 4,0045 4,0045 4,0045 0
25 Out 2019 4,0045 -0,04 -0,9% 4,0418 4,0414 3,9924 0
24 Out 2019 4,0408 0,01 0,15% 4,0345 4,0453 3,999 0
23 Out 2019 4,0346 -0,05 -1,11% 4,07999 4,1045 4,0281 0
22 Out 2019 4,0799 -0,05 -1,17% 4,1287 4,1322 4,06224 0
21 Out 2019 4,12835 0,02 0,38% 4,1119 4,1515 4,11144 0
20 Out 2019 4,1127 0,00 0,0% 4,1127 4,1127 4,1127 0
19 Out 2019 4,1127 0,00 0,0% 4,1127 4,1127 4,1127 0
18 Out 2019 4,1127 -0,05 -1,2% 4,16236 4,16566 4,111 0
17 Out 2019 4,1626 0,01 0,3% 4,1501 4,18103 4,1264 0
16 Out 2019 4,1501 -0,03 -0,72% 4,1799 4,1858 4,1474 0
15 Out 2019 4,1801 0,05 1,33% 4,12453 4,1809 4,10625 0
14 Out 2019 4,1252 0,02 0,37% 4,1066 4,1372 4,1057 0
13 Out 2019 4,11 0,00 -0,08% 4,1069 4,1133 4,1065 0
12 Out 2019 4,1133 0,00 0,0% 4,1133 4,1133 4,1133 0
11 Out 2019 4,1133 0,00 0,08% 4,1139 4,1282 4,0814 0
10 Out 2019 4,1099 0,00 0,0% 4,1097 4,1372 4,0898 0
09 Out 2019 4,1098 0,02 0,37% 4,09455 4,1111 4,0614 0
08 Out 2019 4,09455 -0,01 -0,29% 4,1066 4,11095 4,0742 0
07 Out 2019 4,1066 0,05 1,25% 4,0549 4,1096 4,0543 0
06 Out 2019 4,0561 0,00 -0,03% 4,0587 4,0587 4,0561 0
05 Out 2019 4,0574 0,00 0,01% 4,05525 4,0574 4,05525 0
04 Out 2019 4,0571 -0,07 -1,72% 4,08415 4,08745 4,05015 0
03 Out 2019 4,12805 0,00 0,0% 4,12805 4,12805 4,12805 0
02 Out 2019 4,12805 -0,03 -0,67% 4,1575 4,18025 4,12795 0
01 Out 2019 4,1561 0,00 0,0% 4,1564 4,18525 4,14425 0
30 Set 2019 4,1563 0,00 -0,06% 4,1568 4,1707 4,1426 0
29 Set 2019 4,1586 -0,01 -0,27% 4,156 4,17005 4,156 0
28 Set 2019 4,17005 0,01 0,26% 4,1588 4,17005 4,1588 0
27 Set 2019 4,1591 -0,01 -0,28% 4,1706 4,1714 4,137 0
26 Set 2019 4,1707 0,02 0,53% 4,1487 4,1729 4,12225 0
25 Set 2019 4,1486 -0,01 -0,35% 4,16315 4,1945 4,1463 0
24 Set 2019 4,1632 0,00 0,0% 4,163 4,1838 4,15475 0
23 Set 2019 4,163 0,01 0,32% 4,1485 4,1845 4,14535 0
22 Set 2019 4,1498 0,00 0,06% 4,1499 4,1499 4,1472 0
21 Set 2019 4,1472 0,00 0,0% 4,1472 4,1472 4,1472 0
20 Set 2019 4,1472 -0,02 -0,5% 4,1683 4,183 4,1468 0
19 Set 2019 4,1681 0,06 1,39% 4,1108 4,1683 4,1073 0
18 Set 2019 4,1109 0,03 0,82% 4,0774 4,1168 4,0735 0
17 Set 2019 4,0775 0,00 -0,08% 4,0813 4,117 4,0733 0
16 Set 2019 4,0808 0,00 -0,12% 4,0844 4,1063 4,07695 0
15 Set 2019 4,0857 0,00 0,01% 4,0851 4,0857 4,0851 0
14 Set 2019 4,0851 0,00 0,0% 4,0851 4,0851 4,0851 0
13 Set 2019 4,0851 0,02 0,61% 4,0602 4,095 4,0442 0
12 Set 2019 4,0604 -0,01 -0,18% 4,06775 4,0729 4,0266 0
11 Set 2019 4,06785 -0,01 -0,32% 4,081 4,09075 4,05255 0
10 Set 2019 4,081 -0,01 -0,34% 4,0949 4,1286 4,0793 0
09 Set 2019 4,0949 0,03 0,79% 4,0645 4,10375 4,04995 0
08 Set 2019 4,0628 -0,01 -0,18% 4,0633 4,06995 4,0628 0
07 Set 2019 4,06995 0,01 0,2% 4,0625 4,06995 4,0619 0
06 Set 2019 4,0619 -0,05 -1,11% 4,1052 4,1101 4,0552 0
05 Set 2019 4,1075 0,01 0,31% 4,09485 4,11455 4,0702 0
04 Set 2019 4,0947 -0,07 -1,73% 4,1666 4,1676 4,0895 0
03 Set 2019 4,1666 -0,02 -0,46% 4,1861 4,1864 4,14575 0
02 Set 2019 4,1859 0,04 0,98% 4,1448 4,1891 4,14325 0
01 Set 2019 4,1454 0,00 0,0% 4,1463 4,1463 4,1454 0
31 Ago 2019 4,1454 0,00 0,0% 4,1454 4,1454 4,1454 0
30 Ago 2019 4,1454 -0,02 -0,57% 4,1683 4,17105 4,122 0
29 Ago 2019 4,169 0,00 0,0% 4,1685 4,1778 4,1425 0
28 Ago 2019 4,1692 0,04 1,04% 4,1266 4,1693 4,1235 0
27 Ago 2019 4,12645 0,00 -0,03% 4,1549 4,19425 4,1214 0
26 Ago 2019 4,1277 0,00 0,0% 4,1277 4,1277 4,1277 0
25 Ago 2019 4,1277 0,04 0,99% 4,12755 4,1277 4,08735 0
24 Ago 2019 4,08735 -0,03 -0,8% 4,1219 4,1219 4,08735 0
Seu Histórico Recente
FX
USDBRL
US Dollar ..
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20191122 02:07:18