Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas USDUGX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 3.776,2432 | -3,26 | -0,09% | 3.776,2432 | 3.779,5012 | 3.776,2432 | 0 |
| 10 Mai 2024 | 3.779,5012 | -1,50 | -0,04% | 3.764,6054 | 3.779,5012 | 3.764,6054 | 0 |
| 09 Mai 2024 | 3.781,0036 | 0,31 | 0,01% | 3.782,0151 | 3.782,0151 | 3.781,0036 | 0 |
| 08 Mai 2024 | 3.780,6954 | 15,56 | 0,41% | 3.771,8294 | 3.780,6954 | 3.771,8294 | 0 |
| 07 Mai 2024 | 3.765,1385 | -4,94 | -0,13% | 3.768,8395 | 3.768,8395 | 3.765,1385 | 0 |
| 06 Mai 2024 | 3.770,0816 | -6,92 | -0,18% | 3.775,3898 | 3.777,5299 | 3.770,0816 | 0 |
| 05 Mai 2024 | 3.777,0034 | 3,86 | 0,10% | 3.777,0034 | 3.777,0034 | 3.773,147 | 0 |
| 04 Mai 2024 | 3.773,147 | -9,09 | -0,24% | 3.773,147 | 3.773,147 | 3.773,147 | 0 |
| 03 Mai 2024 | 3.782,2397 | -18,43 | -0,48% | 3.789,7954 | 3.789,7954 | 3.782,2397 | 0 |
| 02 Mai 2024 | 3.800,6681 | -8,12 | -0,21% | 3.794,0531 | 3.800,6681 | 3.794,0531 | 0 |
| 01 Mai 2024 | 3.808,7918 | -5,15 | -0,14% | 3.836,1612 | 3.837,961 | 3.808,7918 | 0 |
| 30 Abr 2024 | 3.813,9465 | -0,60 | -0,02% | 3.816,0743 | 3.816,0743 | 3.813,9465 | 0 |
| 29 Abr 2024 | 3.814,5435 | -9,22 | -0,24% | 3.820,8531 | 3.818,981 | 3.814,5435 | 0 |
| 28 Abr 2024 | 3.823,763 | 0,00 | 0,00% | 3.823,763 | 3.823,763 | 3.823,763 | 0 |
| 27 Abr 2024 | 3.823,763 | 0,00 | 0,00% | 3.823,763 | 3.823,763 | 3.823,763 | 0 |
| 26 Abr 2024 | 3.823,763 | 13,58 | 0,36% | 3.808,9201 | 3.823,763 | 3.808,9201 | 0 |
| 25 Abr 2024 | 3.810,1809 | -3,08 | -0,08% | 3.807,2014 | 3.810,1809 | 3.807,2014 | 0 |
| 24 Abr 2024 | 3.813,2579 | 1,79 | 0,05% | 3.796,6646 | 3.813,2579 | 3.796,6646 | 0 |
| 23 Abr 2024 | 3.811,47 | -6,62 | -0,17% | 3.811,8558 | 3.811,8558 | 3.811,47 | 0 |
| 22 Abr 2024 | 3.818,0887 | 7,41 | 0,19% | 3.807,9951 | 3.818,0887 | 3.807,9951 | 0 |
| 21 Abr 2024 | 3.810,6777 | 0,00 | 0,00% | 3.810,6777 | 3.810,6777 | 3.810,6777 | 0 |
| 20 Abr 2024 | 3.810,6777 | 0,00 | 0,00% | 3.810,6777 | 3.810,6777 | 3.810,6777 | 0 |
| 19 Abr 2024 | 3.810,6777 | 2,09 | 0,05% | 3.822,9073 | 3.822,9073 | 3.810,6777 | 0 |
| 18 Abr 2024 | 3.808,5873 | -3,56 | -0,09% | 3.804,0167 | 3.808,5873 | 3.804,0167 | 0 |
| 17 Abr 2024 | 3.812,1445 | -20,93 | -0,55% | 3.836,3412 | 3.836,3412 | 3.812,1445 | 0 |
| 16 Abr 2024 | 3.833,0754 | 31,14 | 0,82% | 3.817,9729 | 3.833,0754 | 3.817,9729 | 0 |
| 15 Abr 2024 | 3.801,9319 | 2,82 | 0,07% | 3.801,5706 | 3.801,9319 | 3.800,0178 | 0 |
| 14 Abr 2024 | 3.799,1081 | 0,00 | 0,00% | 3.799,1081 | 3.799,1081 | 3.799,1081 | 0 |
| 13 Abr 2024 | 3.799,1081 | 0,00 | 0,00% | 3.799,1081 | 3.799,1081 | 3.799,1081 | 0 |
| 12 Abr 2024 | 3.799,1081 | -10,59 | -0,28% | 3.811,193 | 3.811,193 | 3.799,1081 | 0 |
| 11 Abr 2024 | 3.809,7013 | 22,14 | 0,58% | 3.830,5081 | 3.830,5081 | 3.809,7013 | 0 |
| 10 Abr 2024 | 3.787,565 | -5,58 | -0,15% | 3.797,0253 | 3.797,0253 | 3.787,565 | 0 |
| 09 Abr 2024 | 3.793,1478 | -13,88 | -0,36% | 3.807,9363 | 3.807,9363 | 3.793,1478 | 0 |
| 08 Abr 2024 | 3.807,0248 | -23,23 | -0,61% | 3.834,8395 | 3.834,8395 | 3.807,0248 | 0 |
| 07 Abr 2024 | 3.830,2583 | 3,35 | 0,09% | 3.830,2583 | 3.830,2583 | 3.826,9044 | 0 |
| 06 Abr 2024 | 3.826,9044 | -5,17 | -0,14% | 3.826,9044 | 3.832,0788 | 3.826,9044 | 0 |
| 05 Abr 2024 | 3.832,0788 | -17,97 | -0,47% | 3.857,3642 | 3.857,3642 | 3.832,0788 | 0 |
| 04 Abr 2024 | 3.850,0487 | -17,28 | -0,45% | 3.845,7636 | 3.850,0487 | 3.845,7636 | 0 |
| 03 Abr 2024 | 3.867,3238 | -12,62 | -0,33% | 3.871,3511 | 3.871,3511 | 3.867,3238 | 0 |
| 02 Abr 2024 | 3.879,9441 | -6,36 | -0,16% | 3.879,7636 | 3.886,302 | 3.879,7636 | 0 |
| 01 Abr 2024 | 3.886,302 | 3,51 | 0,09% | 3.886,302 | 3.886,302 | 3.886,302 | 0 |
| 31 Mar 2024 | 3.882,794 | 0,00 | 0,00% | 3.882,794 | 3.882,794 | 3.882,794 | 0 |
| 30 Mar 2024 | 3.882,794 | -5,04 | -0,13% | 3.882,794 | 3.887,8331 | 3.882,794 | 0 |
| 29 Mar 2024 | 3.887,8331 | 8,91 | 0,23% | 3.882,5761 | 3.887,8331 | 3.882,0538 | 0 |
| 28 Mar 2024 | 3.878,9227 | -6,98 | -0,18% | 3.886,0438 | 3.886,0438 | 3.878,9227 | 0 |
| 27 Mar 2024 | 3.885,9002 | 5,43 | 0,14% | 3.891,5323 | 3.889,0171 | 3.885,9002 | 0 |
| 26 Mar 2024 | 3.880,4718 | -14,16 | -0,36% | 3.890,9464 | 3.890,9464 | 3.879,5783 | 0 |
| 25 Mar 2024 | 3.894,6289 | 10,42 | 0,27% | 3.901,2845 | 3.901,2845 | 3.894,6289 | 0 |
| 24 Mar 2024 | 3.884,21 | -15,42 | -0,40% | 3.884,21 | 3.884,21 | 3.884,21 | 0 |
| 23 Mar 2024 | 3.899,6262 | 0,00 | 0,00% | 3.899,6262 | 3.899,6262 | 3.899,6262 | 0 |
| 22 Mar 2024 | 3.899,6262 | 15,17 | 0,39% | 3.899,6262 | 3.899,6262 | 3.884,4562 | 0 |
| 21 Mar 2024 | 3.884,4562 | 8,75 | 0,23% | 3.842,6014 | 3.884,4562 | 3.843,0407 | 0 |
| 20 Mar 2024 | 3.875,7044 | -4,64 | -0,12% | 3.875,0592 | 3.875,7044 | 3.875,0592 | 0 |
| 19 Mar 2024 | 3.880,3452 | -15,81 | -0,41% | 3.897,484 | 3.897,484 | 3.880,3452 | 0 |
| 18 Mar 2024 | 3.896,1576 | 12,97 | 0,33% | 3.884,458 | 3.896,1576 | 3.884,458 | 0 |
| 17 Mar 2024 | 3.883,1921 | 0,00 | 0,00% | 3.883,1921 | 3.883,1921 | 3.883,1921 | 0 |
| 16 Mar 2024 | 3.883,1921 | 0,00 | 0,00% | 3.883,1921 | 3.883,1921 | 3.883,1921 | 0 |
| 15 Mar 2024 | 3.883,1921 | -3,06 | -0,08% | 3.908,0671 | 3.908,3006 | 3.883,1921 | 0 |
| 14 Mar 2024 | 3.886,2554 | -8,04 | -0,21% | 3.886,2554 | 3.894,3001 | 3.886,2554 | 0 |
| 13 Mar 2024 | 3.894,3001 | 5,42 | 0,14% | 3.893,2269 | 3.894,9051 | 3.893,2269 | 0 |
| 12 Mar 2024 | 3.888,8838 | -16,79 | -0,43% | 3.908,0291 | 3.907,10 | 3.888,8838 | 0 |
| 11 Mar 2024 | 3.905,6715 | 4,53 | 0,12% | 3.902,9116 | 3.905,6715 | 3.902,9116 | 0 |
| 10 Mar 2024 | 3.901,1465 | 0,00 | 0,00% | 3.901,1465 | 3.901,1465 | 3.901,1465 | 0 |
| 09 Mar 2024 | 3.901,1465 | -5,14 | -0,13% | 3.901,1465 | 3.906,2857 | 3.901,1465 | 0 |
| 08 Mar 2024 | 3.906,2857 | 18,60 | 0,48% | 3.885,6589 | 3.906,2857 | 3.885,6589 | 0 |
| 07 Mar 2024 | 3.887,683 | -27,16 | -0,69% | 3.907,1568 | 3.907,1568 | 3.887,683 | 0 |
| 06 Mar 2024 | 3.914,8443 | -1,36 | -0,03% | 3.917,3917 | 3.917,3917 | 3.914,8443 | 0 |
| 05 Mar 2024 | 3.916,1999 | -5,50 | -0,14% | 3.922,5625 | 3.922,5625 | 3.916,1999 | 0 |
| 04 Mar 2024 | 3.921,6951 | 9,78 | 0,25% | 3.906,0842 | 3.921,6951 | 3.906,0842 | 0 |
| 03 Mar 2024 | 3.911,9126 | 0,00 | 0,00% | 3.911,9126 | 3.911,9126 | 3.911,9126 | 0 |
| 02 Mar 2024 | 3.911,9126 | 0,00 | 0,00% | 3.911,9126 | 3.911,9126 | 3.911,9126 | 0 |
| 01 Mar 2024 | 3.911,9126 | -17,13 | -0,44% | 3.932,0599 | 3.932,0599 | 3.911,9126 | 0 |
| 29 Fev 2024 | 3.929,0463 | -2,31 | -0,06% | 3.934,623 | 3.934,623 | 3.929,0463 | 0 |
| 28 Fev 2024 | 3.931,3558 | 0,62 | 0,02% | 3.938,3735 | 3.939,2972 | 3.931,3558 | 0 |
| 27 Fev 2024 | 3.930,7401 | -19,86 | -0,50% | 3.951,8916 | 3.951,8916 | 3.930,7401 | 0 |
| 26 Fev 2024 | 3.950,599 | 19,44 | 0,49% | 3.950,599 | 3.950,599 | 3.931,1585 | 0 |
| 25 Fev 2024 | 3.931,1585 | 0,00 | 0,00% | 3.931,1585 | 3.931,1585 | 3.931,1585 | 0 |
| 24 Fev 2024 | 3.931,1585 | -4,29 | -0,11% | 3.931,1585 | 3.935,4439 | 3.931,1585 | 0 |
| 23 Fev 2024 | 3.935,4439 | 41,75 | 1,07% | 3.903,1328 | 3.935,4439 | 3.903,1328 | 0 |
| 22 Fev 2024 | 3.893,6927 | 0,97 | 0,03% | 3.883,1723 | 3.893,6927 | 3.883,1723 | 0 |
| 21 Fev 2024 | 3.892,7187 | 9,41 | 0,24% | 3.878,0446 | 3.892,7187 | 3.878,0446 | 0 |
| 20 Fev 2024 | 3.883,3063 | 6,34 | 0,16% | 3.881,6644 | 3.883,3063 | 3.881,6644 | 0 |
| 19 Fev 2024 | 3.876,965 | 3,15 | 0,08% | 3.872,787 | 3.876,965 | 3.872,787 | 0 |
| 18 Fev 2024 | 3.873,8111 | -1,04 | -0,03% | 3.873,8111 | 3.873,8111 | 3.873,8111 | 0 |
| 17 Fev 2024 | 3.874,8538 | 0,00 | 0,00% | 3.874,8538 | 3.874,8538 | 3.874,8538 | 0 |
| 16 Fev 2024 | 3.874,8538 | 7,07 | 0,18% | 3.858,8733 | 3.874,8538 | 3.858,8733 | 0 |
| 15 Fev 2024 | 3.867,7839 | -2,33 | -0,06% | 3.867,7839 | 3.870,1121 | 3.867,7839 | 0 |
| 14 Fev 2024 | 3.870,1121 | 4,71 | 0,12% | 3.889,2052 | 3.889,2052 | 3.870,1121 | 0 |
| 13 Fev 2024 | 3.865,4066 | 5,02 | 0,13% | 3.861,8716 | 3.865,4066 | 3.861,8716 | 0 |
| 12 Fev 2024 | 3.860,3837 | 6,56 | 0,17% | 3.848,6476 | 3.860,3837 | 3.849,5569 | 0 |
| 11 Fev 2024 | 3.853,8236 | 0,00 | 0,00% | 3.853,8236 | 3.853,8236 | 3.853,8236 | 0 |
| 10 Fev 2024 | 3.853,8236 | -3,22 | -0,08% | 3.853,8236 | 3.853,8236 | 3.853,8236 | 0 |
