Cotações Históricas USDBRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 4,9918 | 0,01 | 0,29% | 4,9772 | 4,9935 | 4,972 | 0 |
26 Mar 2024 | 4,9772 | 0,00 | 0,07% | 4,9737 | 4,9937 | 4,96643 | 0 |
25 Mar 2024 | 4,9737 | -0,03 | -0,57% | 5,0023 | 5,0064 | 4,9716 | 0 |
24 Mar 2024 | 5,0024 | 0,00 | -0,01% | 5,0024 | 5,0024 | 5,0024 | 0 |
23 Mar 2024 | 5,0029 | 0,00 | 0,00% | 5,0029 | 5,0029 | 5,0029 | 0 |
22 Mar 2024 | 5,0029 | 0,03 | 0,54% | 4,9759 | 5,00883 | 4,97425 | 0 |
21 Mar 2024 | 4,976 | 0,01 | 0,17% | 4,9677 | 4,9856 | 4,9509 | 0 |
20 Mar 2024 | 4,9677 | -0,06 | -1,27% | 5,0314 | 5,0341 | 4,9656 | 0 |
19 Mar 2024 | 5,0315 | 0,00 | 0,02% | 5,0306 | 5,0552 | 5,0105 | 0 |
18 Mar 2024 | 5,0306 | 0,03 | 0,68% | 4,991 | 5,0334 | 4,98377 | 0 |
17 Mar 2024 | 4,9964 | 0,00 | 0,00% | 4,9964 | 4,9964 | 4,9964 | 0 |
16 Mar 2024 | 4,9964 | 0,00 | 0,00% | 4,9964 | 4,9964 | 4,9964 | 0 |
15 Mar 2024 | 4,9964 | 0,00 | 0,04% | 4,9942 | 5,00198 | 4,97975 | 0 |
14 Mar 2024 | 4,9942 | 0,02 | 0,47% | 4,9707 | 4,9945 | 4,954 | 0 |
13 Mar 2024 | 4,9707 | 0,00 | 0,01% | 4,9701 | 4,9881 | 4,96353 | 0 |
12 Mar 2024 | 4,9701 | -0,01 | -0,18% | 4,9789 | 4,9955 | 4,9588 | 0 |
11 Mar 2024 | 4,9789 | 0,00 | -0,03% | 4,9835 | 5,00023 | 4,9613 | 0 |
10 Mar 2024 | 4,98042 | 0,05 | 1,01% | 4,98042 | 4,98042 | 4,98042 | 0 |
09 Mar 2024 | 4,93043 | -0,05 | -1,00% | 4,9802 | 4,98042 | 4,93043 | 0 |
08 Mar 2024 | 4,9802 | 0,04 | 0,91% | 4,9351 | 4,9925 | 4,9342 | 0 |
07 Mar 2024 | 4,9353 | -0,01 | -0,20% | 4,9449 | 4,9456 | 4,93128 | 0 |
06 Mar 2024 | 4,9451 | -0,01 | -0,27% | 4,9586 | 4,96115 | 4,9329 | 0 |
05 Mar 2024 | 4,9586 | 0,01 | 0,25% | 4,9464 | 4,962 | 4,94 | 0 |
04 Mar 2024 | 4,9464 | -0,01 | -0,17% | 4,9545 | 4,9587 | 4,941 | 0 |
03 Mar 2024 | 4,9547 | 0,00 | 0,00% | 4,9547 | 4,9547 | 4,9547 | 0 |
02 Mar 2024 | 4,9547 | 0,00 | 0,00% | 4,9547 | 4,9547 | 4,9547 | 0 |
01 Mar 2024 | 4,9547 | -0,02 | -0,33% | 4,9713 | 4,9742 | 4,9459 | 0 |
29 Fev 2024 | 4,9713 | 0,00 | 0,05% | 4,9688 | 4,9987 | 4,96025 | 0 |
28 Fev 2024 | 4,9688 | 0,03 | 0,71% | 4,9339 | 4,9754 | 4,93162 | 0 |
27 Fev 2024 | 4,9339 | -0,05 | -0,94% | 4,9805 | 4,9839 | 4,9288 | 0 |
26 Fev 2024 | 4,9806 | -0,01 | -0,29% | 4,9943 | 4,996 | 4,9709 | 0 |
25 Fev 2024 | 4,9951 | 0,00 | 0,00% | 4,9951 | 4,9951 | 4,9951 | 0 |
24 Fev 2024 | 4,9951 | 0,00 | -0,01% | 4,9955 | 4,9955 | 4,95769 | 0 |
23 Fev 2024 | 4,9955 | 0,03 | 0,64% | 4,9638 | 4,9973 | 4,96054 | 0 |
22 Fev 2024 | 4,9639 | 0,03 | 0,56% | 4,9364 | 4,9657 | 4,91909 | 0 |
21 Fev 2024 | 4,9364 | 0,01 | 0,17% | 4,9279 | 4,94635 | 4,91936 | 0 |
20 Fev 2024 | 4,9279 | -0,03 | -0,61% | 4,9577 | 4,97675 | 4,92483 | 0 |
19 Fev 2024 | 4,9579 | -0,01 | -0,19% | 4,9686 | 4,97096 | 4,9522 | 0 |
18 Fev 2024 | 4,9671 | 0,00 | 0,00% | 4,9671 | 4,9671 | 4,9671 | 0 |
17 Fev 2024 | 4,9671 | 0,00 | 0,00% | 4,9671 | 4,9671 | 4,9671 | 0 |
16 Fev 2024 | 4,9671 | -0,01 | -0,14% | 4,9737 | 4,9889 | 4,95966 | 0 |
15 Fev 2024 | 4,9739 | 0,00 | 0,08% | 4,9697 | 4,983 | 4,95786 | 0 |
14 Fev 2024 | 4,9698 | 0,02 | 0,33% | 4,9535 | 4,9796 | 4,95265 | 0 |
13 Fev 2024 | 4,9535 | 0,00 | 0,00% | 4,9537 | 4,95522 | 4,9515 | 0 |
12 Fev 2024 | 4,9537 | 0,00 | -0,02% | 4,9537 | 4,98336 | 4,9529 | 0 |
11 Fev 2024 | 4,9546 | -0,03 | -0,66% | 4,9546 | 4,98752 | 4,9546 | 0 |
10 Fev 2024 | 4,98752 | 0,04 | 0,71% | 4,98752 | 4,98752 | 4,9536 | 0 |
09 Fev 2024 | 4,9525 | -0,04 | -0,82% | 4,9935 | 4,9939 | 4,95033 | 0 |
08 Fev 2024 | 4,9934 | 0,02 | 0,45% | 4,9709 | 5,00079 | 4,96285 | 0 |
07 Fev 2024 | 4,9708 | 0,01 | 0,14% | 4,9638 | 4,97402 | 4,9526 | 0 |
06 Fev 2024 | 4,9638 | -0,01 | -0,19% | 4,9855 | 4,99257 | 4,951 | 0 |
05 Fev 2024 | 4,97321 | 0,02 | 0,34% | 4,95612 | 5,0176 | 4,95617 | 0 |
04 Fev 2024 | 4,95612 | -0,01 | -0,26% | 4,9689 | 4,9689 | 4,95612 | 0 |
03 Fev 2024 | 4,9689 | 0,00 | 0,00% | 4,969 | 4,969 | 4,94573 | 0 |
02 Fev 2024 | 4,969 | 0,05 | 1,07% | 4,9165 | 4,976 | 4,9076 | 0 |
01 Fev 2024 | 4,9165 | -0,04 | -0,74% | 4,9534 | 4,9685 | 4,9105 | 0 |
31 Jan 2024 | 4,9534 | 0,00 | 0,03% | 4,9519 | 4,97145 | 4,926 | 0 |
30 Jan 2024 | 4,9518 | 0,00 | 0,00% | 4,9517 | 4,9816 | 4,934 | 0 |
29 Jan 2024 | 4,9517 | 0,04 | 0,74% | 4,9151 | 4,9576 | 4,90584 | 0 |
28 Jan 2024 | 4,9151 | 0,00 | 0,00% | 4,9151 | 4,92153 | 4,9151 | 0 |
27 Jan 2024 | 4,9151 | 0,00 | -0,02% | 4,92153 | 4,92153 | 4,9151 | 0 |
26 Jan 2024 | 4,9161 | 0,00 | -0,02% | 4,9171 | 4,92575 | 4,9026 | 0 |
25 Jan 2024 | 4,9173 | -0,02 | -0,34% | 4,934 | 4,9405 | 4,9074 | 0 |
24 Jan 2024 | 4,934 | -0,02 | -0,40% | 4,9537 | 4,9545 | 4,90804 | 0 |
23 Jan 2024 | 4,9537 | -0,04 | -0,72% | 4,9896 | 5,0015 | 4,948 | 0 |
22 Jan 2024 | 4,9897 | 0,06 | 1,18% | 4,92759 | 4,9928 | 4,92502 | 0 |
21 Jan 2024 | 4,9315 | 0,00 | 0,00% | 4,9315 | 4,9315 | 4,9315 | 0 |
20 Jan 2024 | 4,9315 | 0,00 | 0,00% | 4,9315 | 4,9315 | 4,9315 | 0 |
19 Jan 2024 | 4,9315 | 0,00 | 0,08% | 4,9276 | 4,94725 | 4,9033 | 0 |
18 Jan 2024 | 4,9276 | -0,01 | -0,16% | 4,9355 | 4,9555 | 4,9132 | 0 |
17 Jan 2024 | 4,9355 | 0,01 | 0,18% | 4,9268 | 4,95369 | 4,92285 | 0 |
16 Jan 2024 | 4,9264 | 0,06 | 1,29% | 4,8638 | 4,9338 | 4,86124 | 0 |
15 Jan 2024 | 4,8636 | 0,01 | 0,18% | 4,8716 | 4,88401 | 4,84427 | 0 |
14 Jan 2024 | 4,8548 | 0,00 | 0,00% | 4,8548 | 4,8548 | 4,8548 | 0 |
13 Jan 2024 | 4,8548 | 0,00 | 0,01% | 4,86298 | 4,86298 | 4,8548 | 0 |
12 Jan 2024 | 4,8542 | -0,02 | -0,35% | 4,8712 | 4,87945 | 4,8311 | 0 |
11 Jan 2024 | 4,8712 | -0,02 | -0,44% | 4,8929 | 4,8946 | 4,85996 | 0 |
10 Jan 2024 | 4,8929 | -0,01 | -0,28% | 4,9066 | 4,908 | 4,878 | 0 |
09 Jan 2024 | 4,9066 | 0,04 | 0,74% | 4,8705 | 4,9091 | 4,8697 | 0 |
08 Jan 2024 | 4,8705 | -0,01 | -0,27% | 4,87749 | 4,901 | 4,864 | 0 |
07 Jan 2024 | 4,88351 | 0,01 | 0,18% | 4,8746 | 4,88351 | 4,8746 | 0 |
06 Jan 2024 | 4,8746 | 0,00 | -0,01% | 4,87749 | 4,87749 | 4,8746 | 0 |
05 Jan 2024 | 4,8751 | -0,02 | -0,45% | 4,8971 | 4,9371 | 4,861 | 0 |
04 Jan 2024 | 4,8971 | -0,02 | -0,48% | 4,9207 | 4,9355 | 4,8961 | 0 |
03 Jan 2024 | 4,9207 | 0,00 | -0,07% | 4,924 | 4,93785 | 4,8998 | 0 |
02 Jan 2024 | 4,924 | 0,07 | 1,44% | 4,8539 | 4,9241 | 4,85082 | 0 |
01 Jan 2024 | 4,8539 | 0,00 | 0,03% | 4,8534 | 4,86596 | 4,8534 | 0 |
31 Dez 2023 | 4,8525 | -0,01 | -0,19% | 4,8525 | 4,86156 | 4,8525 | 0 |
30 Dez 2023 | 4,86156 | 0,01 | 0,19% | 4,8525 | 4,86156 | 4,8525 | 0 |
29 Dez 2023 | 4,8525 | 0,00 | 0,02% | 4,852 | 4,8533 | 4,85129 | 0 |