Cotações Históricas USDKHR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 4.106,5348 | -4,14 | -0,10% | 4.106,5348 | 4.106,5348 | 4.106,5348 | 0 |
29 Jun 2024 | 4.110,6763 | 0,00 | 0,00% | 4.110,6763 | 4.110,6763 | 4.110,6763 | 0 |
28 Jun 2024 | 4.110,6763 | -5,32 | -0,13% | 4.105,7005 | 4.110,6763 | 4.110,2293 | 0 |
27 Jun 2024 | 4.116,00 | 1,00 | 0,02% | 4.111,6157 | 4.116,00 | 4.109,845 | 0 |
26 Jun 2024 | 4.115,00 | 0,00 | 0,00% | 4.119,8711 | 4.119,8711 | 4.110,4995 | 0 |
25 Jun 2024 | 4.115,00 | -10,00 | -0,24% | 4.117,8333 | 4.125,00 | 4.115,00 | 0 |
24 Jun 2024 | 4.125,00 | 6,39 | 0,16% | 4.118,1477 | 4.126,00 | 4.118,1477 | 0 |
23 Jun 2024 | 4.118,6099 | 5,00 | 0,12% | 4.118,6099 | 4.118,6099 | 4.113,6076 | 0 |
22 Jun 2024 | 4.113,6076 | -16,39 | -0,40% | 4.113,6076 | 4.113,6076 | 4.113,6076 | 0 |
21 Jun 2024 | 4.130,00 | 0,00 | 0,00% | 4.131,0388 | 4.131,0388 | 4.121,6171 | 0 |
20 Jun 2024 | 4.130,00 | 0,00 | 0,00% | 4.121,4185 | 4.130,00 | 4.121,4185 | 0 |
19 Jun 2024 | 4.130,00 | 15,00 | 0,36% | 4.112,7657 | 4.132,50 | 4.112,3253 | 0 |
18 Jun 2024 | 4.115,00 | 0,00 | 0,00% | 4.108,7978 | 4.120,7676 | 4.108,7978 | 0 |
17 Jun 2024 | 4.115,00 | -2,00 | -0,05% | 4.116,4297 | 4.117,7156 | 4.114,50 | 0 |
16 Jun 2024 | 4.117,00 | 0,00 | 0,00% | 4.117,00 | 4.117,00 | 4.117,00 | 0 |
15 Jun 2024 | 4.117,00 | 0,00 | 0,00% | 4.117,00 | 4.117,00 | 4.117,00 | 0 |
14 Jun 2024 | 4.117,00 | 0,00 | 0,00% | 4.139,2478 | 4.139,2478 | 4.116,00 | 0 |
13 Jun 2024 | 4.117,00 | -2,00 | -0,05% | 4.096,0902 | 4.126,0658 | 4.096,0902 | 0 |
12 Jun 2024 | 4.119,00 | 2,00 | 0,05% | 4.117,8826 | 4.119,00 | 4.115,9988 | 0 |
11 Jun 2024 | 4.117,00 | -28,40 | -0,68% | 4.137,963 | 4.137,963 | 4.116,00 | 0 |
10 Jun 2024 | 4.145,3959 | 7,66 | 0,19% | 4.152,8077 | 4.162,2302 | 4.145,3959 | 0 |
09 Jun 2024 | 4.137,7397 | 0,00 | 0,00% | 4.137,7397 | 4.137,7397 | 4.137,7397 | 0 |
08 Jun 2024 | 4.137,7397 | 22,74 | 0,55% | 4.137,7397 | 4.137,7397 | 4.115,00 | 0 |
07 Jun 2024 | 4.115,00 | 0,00 | 0,00% | 4.101,6458 | 4.115,00 | 4.101,6458 | 0 |
06 Jun 2024 | 4.115,00 | 4,00 | 0,10% | 4.100,2361 | 4.115,00 | 4.100,2361 | 0 |
05 Jun 2024 | 4.111,00 | 6,00 | 0,15% | 4.097,6452 | 4.111,00 | 4.097,6452 | 0 |
04 Jun 2024 | 4.105,00 | -5,00 | -0,12% | 4.070,4493 | 4.110,00 | 4.070,4493 | 0 |
03 Jun 2024 | 4.110,00 | 15,00 | 0,37% | 4.090,5992 | 4.110,00 | 4.090,5992 | 0 |
02 Jun 2024 | 4.095,00 | 0,00 | 0,00% | 4.095,00 | 4.095,00 | 4.095,00 | 0 |
01 Jun 2024 | 4.095,00 | 0,00 | 0,00% | 4.095,00 | 4.095,00 | 4.095,00 | 0 |
31 Mai 2024 | 4.095,00 | 2,00 | 0,05% | 4.084,1572 | 4.095,00 | 4.084,1572 | 0 |
30 Mai 2024 | 4.093,00 | 8,00 | 0,20% | 4.104,0697 | 4.104,0697 | 4.085,00 | 0 |
29 Mai 2024 | 4.085,00 | -3,34 | -0,08% | 4.090,8106 | 4.090,8106 | 4.082,50 | 0 |
28 Mai 2024 | 4.088,3428 | 10,09 | 0,25% | 4.077,4813 | 4.088,3428 | 4.077,059 | 0 |
27 Mai 2024 | 4.078,2508 | 3,99 | 0,10% | 4.076,1395 | 4.078,2508 | 4.076,1395 | 0 |
26 Mai 2024 | 4.074,2617 | 0,00 | 0,00% | 4.074,2617 | 4.074,2617 | 4.074,2617 | 0 |
25 Mai 2024 | 4.074,2617 | -1,75 | -0,04% | 4.074,2617 | 4.076,008 | 4.074,2617 | 0 |
24 Mai 2024 | 4.076,008 | -1,49 | -0,04% | 4.090,60 | 4.090,60 | 4.076,008 | 0 |
23 Mai 2024 | 4.077,50 | 0,50 | 0,01% | 4.079,1254 | 4.079,1254 | 4.076,00 | 0 |
22 Mai 2024 | 4.077,00 | 2,00 | 0,05% | 4.080,4671 | 4.078,9267 | 4.075,00 | 0 |
21 Mai 2024 | 4.075,00 | 0,38 | 0,01% | 4.074,0604 | 4.077,425 | 4.074,0604 | 0 |
20 Mai 2024 | 4.074,6231 | 17,90 | 0,44% | 4.064,8537 | 4.077,50 | 4.064,8537 | 0 |
19 Mai 2024 | 4.056,7206 | -21,28 | -0,52% | 4.056,7206 | 4.056,7206 | 4.056,7206 | 0 |
18 Mai 2024 | 4.078,00 | 0,00 | 0,00% | 4.078,00 | 4.078,00 | 4.078,00 | 0 |
17 Mai 2024 | 4.078,00 | 0,00 | 0,00% | 4.080,7121 | 4.080,7121 | 4.077,7164 | 0 |
16 Mai 2024 | 4.078,00 | 0,50 | 0,01% | 4.053,1174 | 4.079,00 | 4.053,1174 | 0 |
15 Mai 2024 | 4.077,50 | -1,50 | -0,04% | 4.071,4255 | 4.079,00 | 4.071,4255 | 0 |
14 Mai 2024 | 4.079,00 | 3,00 | 0,07% | 4.073,197 | 4.079,00 | 4.074,0088 | 0 |
13 Mai 2024 | 4.076,00 | -2,03 | -0,05% | 4.078,6382 | 4.077,9187 | 4.075,2554 | 0 |
12 Mai 2024 | 4.078,0322 | 7,03 | 0,17% | 4.078,0322 | 4.078,0322 | 4.071,0015 | 0 |
11 Mai 2024 | 4.071,0015 | -3,51 | -0,09% | 4.071,0015 | 4.074,5138 | 4.071,0015 | 0 |
10 Mai 2024 | 4.074,5138 | -0,49 | -0,01% | 4.059,4821 | 4.074,5138 | 4.059,4821 | 0 |
09 Mai 2024 | 4.075,00 | 0,00 | 0,00% | 4.077,1113 | 4.077,2972 | 4.075,00 | 0 |
08 Mai 2024 | 4.075,00 | -1,00 | -0,02% | 4.082,62 | 4.082,62 | 4.075,00 | 0 |
07 Mai 2024 | 4.076,00 | 1,00 | 0,02% | 4.066,859 | 4.076,00 | 4.066,859 | 0 |
06 Mai 2024 | 4.075,00 | 9,96 | 0,25% | 4.063,1718 | 4.075,00 | 4.064,0211 | 0 |
05 Mai 2024 | 4.065,0406 | 4,15 | 0,10% | 4.065,0406 | 4.065,0406 | 4.060,8901 | 0 |
04 Mai 2024 | 4.060,8901 | -13,11 | -0,32% | 4.060,8901 | 4.060,8901 | 4.060,8901 | 0 |
03 Mai 2024 | 4.074,00 | 2,00 | 0,05% | 4.055,5211 | 4.074,00 | 4.055,5211 | 0 |
02 Mai 2024 | 4.072,00 | 6,41 | 0,16% | 4.049,8718 | 4.074,00 | 4.049,8718 | 0 |
01 Mai 2024 | 4.065,5854 | 0,59 | 0,01% | 4.091,28 | 4.093,1227 | 4.065,5854 | 0 |
30 Abr 2024 | 4.065,00 | 1,00 | 0,02% | 4.062,6429 | 4.067,5879 | 4.062,00 | 0 |
29 Abr 2024 | 4.064,00 | -8,33 | -0,20% | 4.069,2842 | 4.067,0626 | 4.060,8237 | 0 |
28 Abr 2024 | 4.072,3263 | 0,00 | 0,00% | 4.072,3263 | 4.072,3263 | 4.072,3263 | 0 |
27 Abr 2024 | 4.072,3263 | 0,00 | 0,00% | 4.072,3263 | 4.072,3263 | 4.072,3263 | 0 |
26 Abr 2024 | 4.072,3263 | 11,33 | 0,28% | 4.058,7275 | 4.072,3263 | 4.058,7275 | 0 |
25 Abr 2024 | 4.061,00 | 1,00 | 0,02% | 4.055,6827 | 4.061,00 | 4.055,6827 | 0 |
24 Abr 2024 | 4.060,00 | -12,00 | -0,29% | 4.041,2717 | 4.071,00 | 4.041,2717 | 0 |
23 Abr 2024 | 4.072,00 | 0,00 | 0,00% | 4.060,4755 | 4.072,00 | 4.057,1069 | 0 |
22 Abr 2024 | 4.072,00 | 8,00 | 0,20% | 4.061,4425 | 4.072,00 | 4.061,4425 | 0 |
21 Abr 2024 | 4.064,00 | 0,00 | 0,00% | 4.064,00 | 4.064,00 | 4.064,00 | 0 |
20 Abr 2024 | 4.064,00 | 0,00 | 0,00% | 4.064,00 | 4.064,00 | 4.064,00 | 0 |
19 Abr 2024 | 4.064,00 | 19,00 | 0,47% | 4.056,9247 | 4.064,2464 | 4.056,9247 | 0 |
18 Abr 2024 | 4.045,00 | 11,56 | 0,29% | 4.032,8022 | 4.045,00 | 4.032,8022 | 0 |
17 Abr 2024 | 4.033,4448 | -11,56 | -0,29% | 4.045,5869 | 4.045,5869 | 4.033,4448 | 0 |
16 Abr 2024 | 4.045,00 | 1,00 | 0,02% | 4.058,9346 | 4.058,9346 | 4.041,8957 | 0 |
15 Abr 2024 | 4.044,00 | 0,00 | 0,00% | 4.044,7116 | 4.044,00 | 4.042,0144 | 0 |
14 Abr 2024 | 4.044,00 | 0,00 | 0,00% | 4.044,00 | 4.044,00 | 4.044,00 | 0 |
13 Abr 2024 | 4.044,00 | 0,00 | 0,00% | 4.044,00 | 4.044,00 | 4.044,00 | 0 |
12 Abr 2024 | 4.044,00 | 4,11 | 0,10% | 4.041,4681 | 4.047,50 | 4.041,4681 | 0 |
11 Abr 2024 | 4.039,8863 | -6,11 | -0,15% | 4.085,527 | 4.085,527 | 4.039,8863 | 0 |
10 Abr 2024 | 4.046,00 | 0,00 | 0,00% | 4.044,9997 | 4.046,00 | 4.039,7625 | 0 |
09 Abr 2024 | 4.046,00 | 15,27 | 0,38% | 4.031,8644 | 4.050,00 | 4.031,8644 | 0 |
08 Abr 2024 | 4.030,7322 | -7,09 | -0,18% | 4.042,6524 | 4.050,00 | 4.030,7322 | 0 |
07 Abr 2024 | 4.037,8228 | 3,54 | 0,09% | 4.037,8228 | 4.037,8228 | 4.034,2872 | 0 |
06 Abr 2024 | 4.034,2872 | 0,00 | 0,00% | 4.034,2872 | 4.034,2872 | 4.034,2872 | 0 |
05 Abr 2024 | 4.034,2872 | -8,71 | -0,22% | 4.046,4693 | 4.046,4693 | 4.034,2872 | 0 |
04 Abr 2024 | 4.043,00 | -2,00 | -0,05% | 4.015,9568 | 4.045,00 | 4.015,9568 | 0 |
03 Abr 2024 | 4.045,00 | 1,00 | 0,02% | 4.030,3109 | 4.045,00 | 4.037,9684 | 0 |
02 Abr 2024 | 4.044,00 | 0,00 | 0,00% | 4.038,90 | 4.044,00 | 4.038,90 | 0 |