Cotações Históricas USDMGA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 4.515,00 | 0,00 | 0,00% | 4.500,6838 | 4.526,0174 | 4.500,6838 | 0 |
21 Jul 2024 | 4.515,00 | 0,00 | 0,00% | 4.515,00 | 4.515,00 | 4.515,00 | 0 |
20 Jul 2024 | 4.515,00 | 0,00 | 0,00% | 4.515,00 | 4.515,00 | 4.515,00 | 0 |
19 Jul 2024 | 4.515,00 | 4,79 | 0,11% | 4.525,9253 | 4.525,9253 | 4.503,1433 | 0 |
18 Jul 2024 | 4.510,212 | 13,06 | 0,29% | 4.496,6627 | 4.510,212 | 4.497,3617 | 0 |
17 Jul 2024 | 4.497,1561 | 2,06 | 0,05% | 4.495,4439 | 4.510,00 | 4.495,4439 | 0 |
16 Jul 2024 | 4.495,0933 | -14,91 | -0,33% | 4.499,7566 | 4.499,7566 | 4.495,0933 | 0 |
15 Jul 2024 | 4.510,00 | 50,91 | 1,14% | 4.472,6497 | 4.510,00 | 4.472,6497 | 0 |
14 Jul 2024 | 4.459,0944 | 0,00 | 0,00% | 4.459,0944 | 4.459,0944 | 4.459,0944 | 0 |
13 Jul 2024 | 4.459,0944 | -45,91 | -1,02% | 4.459,0944 | 4.505,00 | 4.459,0944 | 0 |
12 Jul 2024 | 4.505,00 | 5,00 | 0,11% | 4.480,3444 | 4.505,00 | 4.471,3767 | 0 |
11 Jul 2024 | 4.500,00 | 5,00 | 0,11% | 4.494,6931 | 4.500,00 | 4.487,8588 | 0 |
10 Jul 2024 | 4.495,00 | -4,47 | -0,10% | 4.500,5965 | 4.502,50 | 4.495,00 | 0 |
09 Jul 2024 | 4.499,4729 | 17,88 | 0,40% | 4.481,3477 | 4.499,4729 | 4.480,5406 | 0 |
08 Jul 2024 | 4.481,5959 | -1,99 | -0,04% | 4.480,4804 | 4.481,5959 | 4.480,0029 | 0 |
07 Jul 2024 | 4.483,5876 | 15,49 | 0,35% | 4.468,0949 | 4.483,5876 | 4.468,0949 | 0 |
06 Jul 2024 | 4.468,0949 | -4,95 | -0,11% | 4.468,0949 | 4.473,0409 | 4.468,0949 | 0 |
05 Jul 2024 | 4.473,0409 | 13,10 | 0,29% | 4.453,2803 | 4.479,9837 | 4.453,2803 | 0 |
04 Jul 2024 | 4.459,9406 | -9,86 | -0,22% | 4.456,5096 | 4.459,9406 | 4.456,5096 | 0 |
03 Jul 2024 | 4.469,8032 | -13,41 | -0,30% | 4.470,3912 | 4.471,015 | 4.469,8032 | 0 |
02 Jul 2024 | 4.483,217 | -1,78 | -0,04% | 4.482,50 | 4.483,217 | 4.477,7926 | 0 |
01 Jul 2024 | 4.485,00 | 9,98 | 0,22% | 4.464,0696 | 4.485,00 | 4.464,0696 | 0 |
30 Jun 2024 | 4.475,0221 | -4,51 | -0,10% | 4.475,0221 | 4.475,0221 | 4.475,0221 | 0 |
29 Jun 2024 | 4.479,5352 | 0,00 | 0,00% | 4.479,5352 | 4.479,5352 | 4.479,5352 | 0 |
28 Jun 2024 | 4.479,5352 | 2,57 | 0,06% | 4.472,6644 | 4.479,5352 | 4.477,5979 | 0 |
27 Jun 2024 | 4.476,9702 | -8,03 | -0,18% | 4.483,1332 | 4.483,1332 | 4.476,9702 | 0 |
26 Jun 2024 | 4.485,00 | 0,00 | 0,00% | 4.473,1805 | 4.485,00 | 4.473,1805 | 0 |
25 Jun 2024 | 4.485,00 | 10,00 | 0,22% | 4.478,2098 | 4.485,00 | 4.470,0503 | 0 |
24 Jun 2024 | 4.475,00 | -48,22 | -1,07% | 4.523,1346 | 4.523,1346 | 4.475,00 | 0 |
23 Jun 2024 | 4.523,2193 | 5,07 | 0,11% | 4.523,2193 | 4.523,2193 | 4.518,1482 | 0 |
22 Jun 2024 | 4.518,1482 | 43,15 | 0,96% | 4.518,1482 | 4.518,1482 | 4.518,1482 | 0 |
21 Jun 2024 | 4.475,00 | -2,00 | -0,04% | 4.516,0386 | 4.526,9453 | 4.475,00 | 0 |
20 Jun 2024 | 4.477,00 | 2,00 | 0,04% | 4.500,1535 | 4.506,8217 | 4.473,50 | 0 |
19 Jun 2024 | 4.475,00 | -1,50 | -0,03% | 4.470,3975 | 4.500,1953 | 4.469,9188 | 0 |
18 Jun 2024 | 4.476,50 | 1,50 | 0,03% | 4.470,8347 | 4.479,0952 | 4.470,8347 | 0 |
17 Jun 2024 | 4.475,00 | 5,00 | 0,11% | 4.449,095 | 4.480,8513 | 4.449,095 | 0 |
16 Jun 2024 | 4.470,00 | 0,00 | 0,00% | 4.470,00 | 4.470,00 | 4.470,00 | 0 |
15 Jun 2024 | 4.470,00 | 0,00 | 0,00% | 4.470,00 | 4.470,00 | 4.470,00 | 0 |
14 Jun 2024 | 4.470,00 | 5,00 | 0,11% | 4.504,6807 | 4.504,6807 | 4.450,2385 | 0 |
13 Jun 2024 | 4.465,00 | -5,00 | -0,11% | 4.420,6661 | 4.490,1881 | 4.420,6661 | 0 |
12 Jun 2024 | 4.470,00 | 0,00 | 0,00% | 4.454,1313 | 4.472,50 | 4.441,3472 | 0 |
11 Jun 2024 | 4.470,00 | -7,50 | -0,17% | 4.502,1484 | 4.502,1484 | 4.458,7204 | 0 |
10 Jun 2024 | 4.477,50 | 18,06 | 0,40% | 4.475,68 | 4.510,2355 | 4.477,50 | 0 |
09 Jun 2024 | 4.459,4407 | 0,00 | 0,00% | 4.459,4407 | 4.459,4407 | 4.459,4407 | 0 |
08 Jun 2024 | 4.459,4407 | -14,56 | -0,33% | 4.459,4407 | 4.474,00 | 4.459,4407 | 0 |
07 Jun 2024 | 4.474,00 | 0,00 | 0,00% | 4.467,0526 | 4.474,00 | 4.429,9554 | 0 |
06 Jun 2024 | 4.474,00 | 4,00 | 0,09% | 4.454,9405 | 4.475,3738 | 4.454,9405 | 0 |
05 Jun 2024 | 4.470,00 | 0,00 | 0,00% | 4.444,0156 | 4.470,00 | 4.444,0156 | 0 |
04 Jun 2024 | 4.470,00 | 10,00 | 0,22% | 4.432,4096 | 4.470,00 | 4.432,4096 | 0 |
03 Jun 2024 | 4.460,00 | 20,00 | 0,45% | 4.439,6343 | 4.460,5723 | 4.439,6343 | 0 |
02 Jun 2024 | 4.440,00 | 0,00 | 0,00% | 4.440,00 | 4.440,00 | 4.440,00 | 0 |
01 Jun 2024 | 4.440,00 | 0,00 | 0,00% | 4.440,00 | 4.440,00 | 4.440,00 | 0 |
31 Mai 2024 | 4.440,00 | 0,00 | 0,00% | 4.449,7373 | 4.449,7373 | 4.440,00 | 0 |
30 Mai 2024 | 4.440,00 | 0,00 | 0,00% | 4.445,9676 | 4.455,8665 | 4.440,00 | 0 |
29 Mai 2024 | 4.440,00 | -18,53 | -0,42% | 4.461,2782 | 4.461,2782 | 4.429,8423 | 0 |
28 Mai 2024 | 4.458,5253 | 24,92 | 0,56% | 4.432,8876 | 4.458,5253 | 4.432,8876 | 0 |
27 Mai 2024 | 4.433,6018 | 7,38 | 0,17% | 4.428,2619 | 4.433,6018 | 4.428,2619 | 0 |
26 Mai 2024 | 4.426,2218 | 0,00 | 0,00% | 4.426,2218 | 4.426,2218 | 4.426,2218 | 0 |
25 Mai 2024 | 4.426,2218 | -1,86 | -0,04% | 4.426,2218 | 4.428,0782 | 4.426,2218 | 0 |
24 Mai 2024 | 4.428,0782 | -14,92 | -0,34% | 4.443,0465 | 4.443,0465 | 4.428,0782 | 0 |
23 Mai 2024 | 4.443,00 | -1,00 | -0,02% | 4.436,7875 | 4.446,00 | 4.428,8098 | 0 |
22 Mai 2024 | 4.444,00 | 1,50 | 0,03% | 4.425,7161 | 4.444,50 | 4.424,2083 | 0 |
21 Mai 2024 | 4.442,50 | 9,60 | 0,22% | 4.432,2094 | 4.445,00 | 4.422,5795 | 0 |
20 Mai 2024 | 4.432,9033 | 24,66 | 0,56% | 4.416,9172 | 4.445,00 | 4.416,9172 | 0 |
19 Mai 2024 | 4.408,2419 | -34,26 | -0,77% | 4.408,2419 | 4.408,2419 | 4.408,2419 | 0 |
18 Mai 2024 | 4.442,50 | 0,00 | 0,00% | 4.442,50 | 4.442,50 | 4.442,50 | 0 |
17 Mai 2024 | 4.442,50 | -2,50 | -0,06% | 4.421,3084 | 4.442,50 | 4.431,057 | 0 |
16 Mai 2024 | 4.445,00 | 0,00 | 0,00% | 4.393,4053 | 4.445,00 | 4.393,4053 | 0 |
15 Mai 2024 | 4.445,00 | 5,00 | 0,11% | 4.419,0518 | 4.445,00 | 4.419,0518 | 0 |
14 Mai 2024 | 4.440,00 | 18,90 | 0,43% | 4.418,9268 | 4.450,00 | 4.419,8895 | 0 |
13 Mai 2024 | 4.421,0985 | -6,98 | -0,16% | 4.428,7398 | 4.427,9174 | 4.421,0985 | 0 |
12 Mai 2024 | 4.428,0819 | 7,63 | 0,17% | 4.428,0819 | 4.428,0819 | 4.420,4476 | 0 |
11 Mai 2024 | 4.420,4476 | -3,81 | -0,09% | 4.420,4476 | 4.424,2614 | 4.420,4476 | 0 |
10 Mai 2024 | 4.424,2614 | -28,24 | -0,63% | 4.416,6964 | 4.424,2614 | 4.416,6964 | 0 |
09 Mai 2024 | 4.452,50 | 0,00 | 0,00% | 4.439,1903 | 4.452,50 | 4.435,852 | 0 |
08 Mai 2024 | 4.452,50 | 7,50 | 0,17% | 4.436,2773 | 4.452,50 | 4.436,2773 | 0 |
07 Mai 2024 | 4.445,00 | 5,00 | 0,11% | 4.425,099 | 4.445,00 | 4.425,099 | 0 |
06 Mai 2024 | 4.440,00 | 33,03 | 0,75% | 4.405,004 | 4.440,00 | 4.405,3313 | 0 |
05 Mai 2024 | 4.406,9686 | 4,50 | 0,10% | 4.406,9686 | 4.406,9686 | 4.402,469 | 0 |
04 Mai 2024 | 4.402,469 | -37,53 | -0,85% | 4.402,469 | 4.402,469 | 4.402,469 | 0 |
03 Mai 2024 | 4.440,00 | 20,68 | 0,47% | 4.406,8175 | 4.440,00 | 4.413,0372 | 0 |
02 Mai 2024 | 4.419,3164 | -25,68 | -0,58% | 4.422,3085 | 4.422,3085 | 4.419,3164 | 0 |
01 Mai 2024 | 4.445,00 | 6,00 | 0,14% | 4.464,6206 | 4.466,5268 | 4.439,6333 | 0 |
30 Abr 2024 | 4.439,00 | 0,00 | 0,00% | 4.444,9629 | 4.444,9629 | 4.438,8077 | 0 |
29 Abr 2024 | 4.439,00 | -14,58 | -0,33% | 4.450,109 | 4.448,0116 | 4.437,50 | 0 |
28 Abr 2024 | 4.453,5811 | 0,00 | 0,00% | 4.453,5811 | 4.453,5811 | 4.453,5811 | 0 |
27 Abr 2024 | 4.453,5811 | 0,00 | 0,00% | 4.453,5811 | 4.453,5811 | 4.453,5811 | 0 |
26 Abr 2024 | 4.453,5811 | 16,08 | 0,36% | 4.434,4182 | 4.453,5811 | 4.434,4182 | 0 |
25 Abr 2024 | 4.437,50 | 30,50 | 0,69% | 4.433,1292 | 4.437,50 | 4.407,00 | 0 |
24 Abr 2024 | 4.407,00 | -0,50 | -0,01% | 4.410,0825 | 4.440,223 | 4.407,00 | 0 |