Cotações Históricas USDNIO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 36,79287 | -0,02 | -0,05% | 36,79783 | 36,80456 | 36,79287 | 0 |
25 Jul 2024 | 36,81191 | -0,01 | -0,04% | 36,81921 | 36,81921 | 36,81191 | 0 |
24 Jul 2024 | 36,825 | 0,03 | 0,09% | 36,85897 | 36,825 | 36,817 | 0 |
23 Jul 2024 | 36,7913 | -0,05 | -0,15% | 36,80373 | 36,80373 | 36,7913 | 0 |
22 Jul 2024 | 36,845 | 0,04 | 0,12% | 36,77085 | 36,845 | 36,77085 | 0 |
21 Jul 2024 | 36,80091 | 0,01 | 0,02% | 36,78098 | 36,80091 | 36,78098 | 0 |
20 Jul 2024 | 36,79297 | 0,00 | 0,00% | 36,79297 | 36,79297 | 36,79297 | 0 |
19 Jul 2024 | 36,79297 | -0,02 | -0,06% | 36,94251 | 36,94251 | 36,79297 | 0 |
18 Jul 2024 | 36,81324 | 0,02 | 0,05% | 36,7922 | 36,81324 | 36,79792 | 0 |
17 Jul 2024 | 36,79658 | -0,02 | -0,04% | 36,81545 | 36,845 | 36,79658 | 0 |
16 Jul 2024 | 36,81224 | -0,03 | -0,09% | 36,87211 | 36,87211 | 36,81224 | 0 |
15 Jul 2024 | 36,845 | 0,14 | 0,37% | 36,819 | 36,845 | 36,80318 | 0 |
14 Jul 2024 | 36,70741 | 0,00 | 0,00% | 36,70741 | 36,70741 | 36,70741 | 0 |
13 Jul 2024 | 36,70741 | -0,05 | -0,13% | 36,70741 | 36,75503 | 36,70741 | 0 |
12 Jul 2024 | 36,75503 | -0,07 | -0,19% | 36,74434 | 36,825 | 36,74434 | 0 |
11 Jul 2024 | 36,825 | -0,03 | -0,07% | 36,76033 | 36,85 | 36,70663 | 0 |
10 Jul 2024 | 36,85 | 0,01 | 0,03% | 36,84795 | 36,85 | 36,80075 | 0 |
09 Jul 2024 | 36,83943 | 0,02 | 0,06% | 36,81469 | 36,83943 | 36,8084 | 0 |
08 Jul 2024 | 36,81707 | -0,03 | -0,08% | 36,82382 | 36,82382 | 36,80 | 0 |
07 Jul 2024 | 36,84697 | 0,13 | 0,35% | 36,71965 | 36,84697 | 36,71965 | 0 |
06 Jul 2024 | 36,71965 | -0,08 | -0,22% | 36,71965 | 36,80 | 36,71965 | 0 |
05 Jul 2024 | 36,80 | -0,02 | -0,06% | 36,76545 | 36,81718 | 36,75809 | 0 |
04 Jul 2024 | 36,82061 | 0,02 | 0,06% | 36,69903 | 36,82061 | 36,69903 | 0 |
03 Jul 2024 | 36,80 | -0,01 | -0,02% | 36,69938 | 36,80816 | 36,70792 | 0 |
02 Jul 2024 | 36,8081 | -0,01 | -0,02% | 36,78 | 36,86005 | 36,8081 | 0 |
01 Jul 2024 | 36,8153 | 0,04 | 0,11% | 36,68495 | 36,8153 | 36,68495 | 0 |
30 Jun 2024 | 36,7741 | -0,04 | -0,10% | 36,7741 | 36,7741 | 36,7741 | 0 |
29 Jun 2024 | 36,81119 | 0,00 | 0,00% | 36,81119 | 36,81119 | 36,81119 | 0 |
28 Jun 2024 | 36,81119 | -0,01 | -0,04% | 36,78977 | 36,83035 | 36,81119 | 0 |
27 Jun 2024 | 36,8257 | 0,02 | 0,04% | 36,83291 | 36,83291 | 36,8257 | 0 |
26 Jun 2024 | 36,81 | 0,00 | 0,00% | 36,84825 | 36,84825 | 36,81 | 0 |
25 Jun 2024 | 36,81 | 0,01 | 0,03% | 36,79896 | 36,82075 | 36,79896 | 0 |
24 Jun 2024 | 36,80 | 0,02 | 0,05% | 36,77619 | 36,81473 | 36,77619 | 0 |
23 Jun 2024 | 36,78032 | -0,02 | -0,05% | 36,78032 | 36,78032 | 36,73565 | 0 |
22 Jun 2024 | 36,80 | 0,00 | 0,00% | 36,80 | 36,80 | 36,80 | 0 |
21 Jun 2024 | 36,80 | 0,02 | 0,05% | 36,88379 | 36,88379 | 36,78 | 0 |
20 Jun 2024 | 36,78 | 0,01 | 0,01% | 36,82198 | 36,82198 | 36,765 | 0 |
19 Jun 2024 | 36,775 | -0,05 | -0,14% | 36,74108 | 36,825 | 36,73715 | 0 |
18 Jun 2024 | 36,825 | -0,01 | -0,01% | 36,71673 | 36,83 | 36,71673 | 0 |
17 Jun 2024 | 36,83 | 0,05 | 0,14% | 36,79153 | 36,83 | 36,79153 | 0 |
16 Jun 2024 | 36,77916 | 0,06 | 0,15% | 36,72308 | 36,78586 | 36,72308 | 0 |
15 Jun 2024 | 36,72308 | -0,08 | -0,21% | 36,72308 | 36,72308 | 36,72308 | 0 |
14 Jun 2024 | 36,80 | -0,02 | -0,05% | 37,00547 | 37,00547 | 36,80 | 0 |
13 Jun 2024 | 36,82 | 0,02 | 0,05% | 36,62343 | 36,88865 | 36,62343 | 0 |
12 Jun 2024 | 36,80 | 0,03 | 0,10% | 36,82953 | 36,82953 | 36,765 | 0 |
11 Jun 2024 | 36,765 | 0,02 | 0,04% | 36,71583 | 36,86696 | 36,71583 | 0 |
10 Jun 2024 | 36,75 | -0,30 | -0,81% | 36,765 | 36,765 | 36,75 | 0 |
09 Jun 2024 | 37,05107 | 0,30 | 0,81% | 37,05107 | 37,05107 | 37,05107 | 0 |
08 Jun 2024 | 36,755 | 0,00 | 0,00% | 36,755 | 36,755 | 36,755 | 0 |
07 Jun 2024 | 36,755 | 0,00 | 0,00% | 36,76481 | 36,80356 | 36,755 | 0 |
06 Jun 2024 | 36,755 | 0,01 | 0,01% | 36,76646 | 36,83295 | 36,755 | 0 |
05 Jun 2024 | 36,75 | 0,00 | 0,00% | 36,75288 | 36,83467 | 36,75 | 0 |
04 Jun 2024 | 36,75 | -0,01 | -0,01% | 36,55341 | 36,80581 | 36,55341 | 0 |
03 Jun 2024 | 36,755 | -0,03 | -0,08% | 36,78834 | 36,78834 | 36,755 | 0 |
02 Jun 2024 | 36,78563 | 0,00 | 0,00% | 36,78563 | 36,78563 | 36,78563 | 0 |
01 Jun 2024 | 36,78563 | 0,04 | 0,10% | 36,78563 | 36,78563 | 36,75 | 0 |
31 Mai 2024 | 36,75 | 0,00 | 0,00% | 36,76111 | 36,798 | 36,75 | 0 |
30 Mai 2024 | 36,75 | -0,01 | -0,03% | 36,98455 | 36,98455 | 36,75 | 0 |
29 Mai 2024 | 36,76 | -0,12 | -0,32% | 36,89931 | 36,89931 | 36,75 | 0 |
28 Mai 2024 | 36,87705 | 0,06 | 0,17% | 36,80118 | 36,87705 | 36,75 | 0 |
27 Mai 2024 | 36,81575 | 0,04 | 0,10% | 36,77928 | 36,81575 | 36,77928 | 0 |
26 Mai 2024 | 36,77809 | 0,00 | 0,00% | 36,77809 | 36,77809 | 36,77809 | 0 |
25 Mai 2024 | 36,77809 | 0,00 | 0,00% | 36,77809 | 36,77809 | 36,77809 | 0 |
24 Mai 2024 | 36,77809 | 0,00 | 0,01% | 36,92826 | 36,92826 | 36,775 | 0 |
23 Mai 2024 | 36,775 | 0,02 | 0,07% | 36,84784 | 36,84784 | 36,75 | 0 |
22 Mai 2024 | 36,75 | 0,00 | 0,00% | 36,84429 | 36,83004 | 36,725 | 0 |
21 Mai 2024 | 36,75 | -0,09 | -0,25% | 36,83687 | 36,83687 | 36,75 | 0 |
20 Mai 2024 | 36,84196 | 0,22 | 0,60% | 36,6937 | 36,84196 | 36,6937 | 0 |
19 Mai 2024 | 36,62062 | 0,00 | 0,00% | 36,62062 | 36,62062 | 36,62062 | 0 |
18 Mai 2024 | 36,62062 | -0,13 | -0,35% | 36,62062 | 36,75 | 36,62062 | 0 |
17 Mai 2024 | 36,75 | -0,01 | -0,03% | 36,83963 | 36,81016 | 36,75 | 0 |
16 Mai 2024 | 36,76 | 0,00 | 0,00% | 36,58279 | 36,80999 | 36,58279 | 0 |
15 Mai 2024 | 36,76 | 0,01 | 0,03% | 36,73881 | 36,80953 | 36,73881 | 0 |
14 Mai 2024 | 36,75 | -0,05 | -0,14% | 36,78389 | 36,80465 | 36,75 | 0 |
13 Mai 2024 | 36,80248 | -0,04 | -0,11% | 36,8489 | 36,8424 | 36,80248 | 0 |
12 Mai 2024 | 36,84342 | 0,06 | 0,17% | 36,84342 | 36,84342 | 36,7799 | 0 |
11 Mai 2024 | 36,7799 | -0,03 | -0,09% | 36,7799 | 36,81164 | 36,7799 | 0 |
10 Mai 2024 | 36,81164 | 0,05 | 0,13% | 36,66133 | 36,81164 | 36,66133 | 0 |
09 Mai 2024 | 36,765 | 0,00 | 0,00% | 36,83363 | 36,83363 | 36,765 | 0 |
08 Mai 2024 | 36,765 | 0,02 | 0,05% | 36,88162 | 36,88162 | 36,745 | 0 |
07 Mai 2024 | 36,745 | 0,01 | 0,03% | 36,79849 | 36,81551 | 36,735 | 0 |
06 Mai 2024 | 36,735 | -0,01 | -0,04% | 36,73124 | 36,80959 | 36,725 | 0 |
05 Mai 2024 | 36,74797 | 0,04 | 0,10% | 36,74797 | 36,74797 | 36,71045 | 0 |
04 Mai 2024 | 36,71045 | -0,01 | -0,04% | 36,71045 | 36,71045 | 36,71045 | 0 |
03 Mai 2024 | 36,725 | -0,09 | -0,26% | 36,71537 | 36,79891 | 36,725 | 0 |
02 Mai 2024 | 36,81985 | 0,09 | 0,26% | 36,6617 | 36,81985 | 36,6617 | 0 |
01 Mai 2024 | 36,725 | -0,03 | -0,07% | 37,03912 | 37,0558 | 36,725 | 0 |
30 Abr 2024 | 36,75 | 0,00 | 0,00% | 37,00524 | 37,00524 | 36,75 | 0 |
29 Abr 2024 | 36,75 | -0,14 | -0,38% | 36,86361 | 36,98867 | 36,75 | 0 |
27 Abr 2024 | 36,89202 | 0,00 | 0,00% | 36,89202 | 36,89202 | 36,89202 | 0 |
26 Abr 2024 | 36,89202 | 0,00 | 0,00% | 36,89202 | 36,89202 | 36,89202 | 0 |