Cotações Históricas USDCVE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 102,38256 | 0,18 | 0,17% | 102,38256 | 102,38256 | 102,20605 | 0 |
11 Mai 2024 | 102,20605 | -0,09 | -0,09% | 102,20605 | 102,29423 | 102,20605 | 0 |
10 Mai 2024 | 102,29423 | -0,76 | -0,73% | 102,2928 | 102,29423 | 102,2928 | 0 |
09 Mai 2024 | 103,05 | 0,00 | 0,00% | 102,63844 | 103,05 | 102,63844 | 0 |
08 Mai 2024 | 103,05 | 0,40 | 0,39% | 102,59022 | 103,05 | 102,59022 | 0 |
07 Mai 2024 | 102,65 | -1,35 | -1,30% | 102,3322 | 102,65 | 102,3322 | 0 |
06 Mai 2024 | 104,00 | 1,55 | 1,51% | 102,40919 | 104,00 | 102,36593 | 0 |
05 Mai 2024 | 102,45296 | 0,10 | 0,10% | 102,45296 | 102,45296 | 102,34835 | 0 |
04 Mai 2024 | 102,34835 | -1,65 | -1,59% | 102,34835 | 102,34835 | 102,34835 | 0 |
03 Mai 2024 | 104,00 | 0,75 | 0,73% | 102,74939 | 104,00 | 102,59738 | 0 |
02 Mai 2024 | 103,25 | -0,50 | -0,48% | 102,94076 | 103,75 | 102,94076 | 0 |
01 Mai 2024 | 103,75 | 0,20 | 0,19% | 103,42159 | 103,75 | 103,3363 | 0 |
30 Abr 2024 | 103,55 | 0,30 | 0,29% | 102,90521 | 103,55 | 102,82269 | 0 |
29 Abr 2024 | 103,25 | 0,53 | 0,51% | 102,9595 | 103,25 | 102,86393 | 0 |
27 Abr 2024 | 102,7245 | 0,00 | 0,00% | 102,7245 | 102,7245 | 102,7245 | 0 |
26 Abr 2024 | 102,7245 | 0,00 | 0,00% | 102,7245 | 102,7245 | 102,7245 | 0 |
26 Abr 2024 | 102,7245 | -0,50 | -0,48% | 102,7877 | 102,7877 | 102,7245 | 0 |
25 Abr 2024 | 103,225 | -0,48 | -0,46% | 103,01866 | 103,70 | 102,82173 | 0 |
24 Abr 2024 | 103,70 | -0,05 | -0,05% | 102,96095 | 103,70 | 102,96095 | 0 |
23 Abr 2024 | 103,75 | 0,00 | 0,00% | 103,44924 | 103,75 | 103,36245 | 0 |
22 Abr 2024 | 103,75 | 0,41 | 0,40% | 103,49731 | 103,875 | 103,49731 | 0 |
21 Abr 2024 | 103,3363 | 0,00 | 0,00% | 103,3363 | 103,3363 | 103,3363 | 0 |
20 Abr 2024 | 103,3363 | -0,54 | -0,52% | 103,3363 | 103,875 | 103,3363 | 0 |
19 Abr 2024 | 103,875 | -0,08 | -0,07% | 103,64615 | 103,95 | 103,57022 | 0 |
18 Abr 2024 | 103,95 | 0,39 | 0,38% | 103,33823 | 103,95 | 102,25 | 0 |
17 Abr 2024 | 103,55903 | 1,31 | 1,28% | 103,80715 | 103,80715 | 103,55903 | 0 |
16 Abr 2024 | 102,25 | -1,63 | -1,56% | 103,84332 | 103,84332 | 102,25 | 0 |
15 Abr 2024 | 103,875 | 0,56 | 0,54% | 103,578 | 103,875 | 103,40898 | 0 |
14 Abr 2024 | 103,31693 | 1,47 | 1,44% | 103,31693 | 103,31693 | 103,31693 | 0 |
13 Abr 2024 | 101,85 | 0,00 | 0,00% | 101,85 | 101,85 | 101,85 | 0 |
12 Abr 2024 | 101,85 | -0,91 | -0,88% | 102,79872 | 103,51091 | 101,85 | 0 |
11 Abr 2024 | 102,75849 | 0,91 | 0,89% | 102,64179 | 102,75849 | 102,64179 | 0 |
10 Abr 2024 | 101,85 | 0,00 | 0,00% | 101,54717 | 101,85 | 101,49109 | 0 |
09 Abr 2024 | 101,85 | 0,33 | 0,33% | 101,54436 | 101,875 | 101,44254 | 0 |
08 Abr 2024 | 101,51912 | -0,20 | -0,20% | 101,84214 | 102,30 | 101,51912 | 0 |
07 Abr 2024 | 101,72047 | 0,09 | 0,09% | 101,72047 | 101,72047 | 101,63141 | 0 |
06 Abr 2024 | 101,63141 | -0,67 | -0,65% | 101,63141 | 102,30 | 101,63141 | 0 |
05 Abr 2024 | 102,30 | 0,35 | 0,34% | 101,70546 | 102,30 | 101,70546 | 0 |
04 Abr 2024 | 101,95 | -0,20 | -0,20% | 101,69139 | 102,15 | 101,51258 | 0 |
03 Abr 2024 | 102,15 | -0,50 | -0,49% | 102,39254 | 102,65 | 102,15 | 0 |
02 Abr 2024 | 102,65 | -0,48 | -0,46% | 102,61743 | 103,125 | 102,61743 | 0 |
01 Abr 2024 | 103,125 | 1,04 | 1,02% | 102,17527 | 103,125 | 102,17527 | 0 |
31 Mar 2024 | 102,08304 | 0,00 | 0,00% | 102,08304 | 102,08304 | 102,08304 | 0 |
30 Mar 2024 | 102,08304 | -0,37 | -0,36% | 102,08304 | 102,45 | 102,08304 | 0 |
29 Mar 2024 | 102,45 | 0,15 | 0,15% | 102,32318 | 102,45 | 102,21552 | 0 |
28 Mar 2024 | 102,30 | 0,00 | 0,00% | 101,92545 | 102,30 | 101,9198 | 0 |
27 Mar 2024 | 102,30 | 0,10 | 0,10% | 101,87554 | 102,30 | 101,81769 | 0 |
26 Mar 2024 | 102,20 | -0,05 | -0,05% | 101,71531 | 102,25 | 101,5626 | 0 |
25 Mar 2024 | 102,25 | 0,76 | 0,75% | 101,93723 | 102,41 | 101,81158 | 0 |
24 Mar 2024 | 101,49109 | -0,92 | -0,90% | 101,49109 | 101,49109 | 101,49109 | 0 |
23 Mar 2024 | 102,41 | 0,00 | 0,00% | 102,41 | 102,41 | 102,41 | 0 |
22 Mar 2024 | 102,41 | 1,34 | 1,33% | 101,8939 | 102,41 | 101,06643 | 0 |
21 Mar 2024 | 101,06643 | -0,98 | -0,96% | 100,82293 | 101,06643 | 100,84552 | 0 |
20 Mar 2024 | 102,05 | 0,20 | 0,20% | 101,49343 | 102,05 | 101,70265 | 0 |
19 Mar 2024 | 101,85 | 0,43 | 0,43% | 101,45187 | 101,85 | 101,45187 | 0 |
18 Mar 2024 | 101,41874 | 0,17 | 0,17% | 101,25762 | 101,85 | 101,1341 | 0 |
17 Mar 2024 | 101,24414 | 0,00 | 0,00% | 101,24879 | 101,24879 | 101,24414 | 0 |
16 Mar 2024 | 101,24879 | -0,40 | -0,39% | 101,24879 | 101,65 | 101,24879 | 0 |
15 Mar 2024 | 101,65 | 0,00 | 0,00% | 101,3698 | 101,65 | 101,22462 | 0 |
14 Mar 2024 | 101,65 | 0,50 | 0,49% | 100,80127 | 101,65 | 100,80127 | 0 |
13 Mar 2024 | 101,15 | -0,25 | -0,25% | 100,93783 | 101,40 | 100,75199 | 0 |
12 Mar 2024 | 101,40 | 0,05 | 0,05% | 100,8469 | 101,40 | 100,82293 | 0 |
11 Mar 2024 | 101,35 | 0,22 | 0,22% | 100,78468 | 101,375 | 100,78468 | 0 |
10 Mar 2024 | 101,125 | 0,00 | 0,00% | 101,125 | 101,125 | 101,125 | 0 |
09 Mar 2024 | 101,125 | 0,00 | 0,00% | 101,125 | 101,125 | 101,125 | 0 |
08 Mar 2024 | 101,125 | -0,10 | -0,10% | 100,71748 | 101,225 | 100,71748 | 0 |
07 Mar 2024 | 101,225 | -0,33 | -0,32% | 101,17957 | 101,55 | 100,76995 | 0 |
06 Mar 2024 | 101,55 | -0,10 | -0,10% | 101,68342 | 101,90 | 101,37865 | 0 |
05 Mar 2024 | 101,65249 | -0,25 | -0,24% | 101,62625 | 101,65249 | 101,62625 | 0 |
04 Mar 2024 | 101,90 | 0,32 | 0,31% | 101,72517 | 102,125 | 101,60378 | 0 |
03 Mar 2024 | 101,58459 | 0,00 | 0,00% | 101,58459 | 101,58459 | 101,58459 | 0 |
02 Mar 2024 | 101,58459 | -0,67 | -0,65% | 101,58459 | 101,58459 | 101,58459 | 0 |
01 Mar 2024 | 102,25 | -0,05 | -0,05% | 101,89626 | 102,30 | 101,87696 | 0 |
29 Fev 2024 | 102,30 | 0,57 | 0,56% | 101,8191 | 102,30 | 101,81816 | 0 |
28 Fev 2024 | 101,73455 | -0,27 | -0,26% | 101,72517 | 101,94006 | 101,72517 | 0 |
27 Fev 2024 | 102,00 | 0,00 | 0,00% | 101,62204 | 102,00 | 101,52333 | 0 |
26 Fev 2024 | 102,00 | -0,25 | -0,24% | 101,59021 | 102,25 | 101,59021 | 0 |
25 Fev 2024 | 102,25 | 0,00 | 0,00% | 102,25 | 102,25 | 102,25 | 0 |
24 Fev 2024 | 102,25 | 0,00 | 0,00% | 102,25 | 102,25 | 102,25 | 0 |
23 Fev 2024 | 102,25 | 0,00 | 0,00% | 101,84073 | 102,25 | 101,84073 | 0 |
22 Fev 2024 | 102,25 | -0,10 | -0,10% | 101,85014 | 102,30 | 101,59348 | 0 |
21 Fev 2024 | 102,35 | -0,03 | -0,02% | 101,98249 | 102,375 | 101,98249 | 0 |
20 Fev 2024 | 102,375 | 0,08 | 0,08% | 102,42108 | 102,85 | 102,12086 | 0 |
19 Fev 2024 | 102,29613 | -0,01 | -0,01% | 102,28379 | 102,29613 | 102,28379 | 0 |
18 Fev 2024 | 102,31036 | 0,00 | 0,00% | 102,31036 | 102,31036 | 102,31036 | 0 |
17 Fev 2024 | 102,31036 | -0,54 | -0,52% | 102,31036 | 102,85 | 102,31036 | 0 |
16 Fev 2024 | 102,85 | -0,03 | -0,02% | 102,43012 | 102,875 | 102,34123 | 0 |
15 Fev 2024 | 102,875 | -0,25 | -0,24% | 102,66759 | 103,125 | 102,66759 | 0 |
14 Fev 2024 | 103,125 | -0,18 | -0,17% | 102,93884 | 103,30 | 102,93884 | 0 |
13 Fev 2024 | 103,30 | 0,70 | 0,68% | 102,41204 | 103,30 | 102,30894 | 0 |