U.S. markets open in 7 hours 59 minutes
F S&P 500
5,309.00 -15.75 (-0.30%) F Dow Jones
38,831.00 -113.00 (-0.29%) F Nasdaq
18,896.00 -44.50 (-0.23%) E-mini Russell 2000 Index Futur
2,064.70 -8.50 (-0.41%) Petróleo
80.13 +0.30 (+0.38%) Oro
2,358.00 +1.50 (+0.06%)
AUD/BRL (AUDBRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 04:44AM BST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 3.4294 | 3.4352 | 3.4281 | 3.4313 | 3.4313 | - |
| 28 may 2024 | 3.4252 | 3.4482 | 3.4244 | 3.4403 | 3.4403 | - |
| 27 may 2024 | 3.3933 | 3.4486 | 3.3933 | 3.3882 | 3.3882 | - |
| 24 may 2024 | 3.3994 | 3.4144 | 3.3912 | 3.4010 | 3.4010 | - |
| 23 may 2024 | 3.3788 | 3.4228 | 3.3788 | 3.4081 | 3.4081 | - |
| 22 may 2024 | 3.3910 | 3.4262 | 3.3910 | 3.4080 | 3.4080 | - |
| 21 may 2024 | 3.3928 | 3.4083 | 3.3896 | 3.3933 | 3.3933 | - |
| 20 may 2024 | 3.4090 | 3.4171 | 3.3964 | 3.3971 | 3.3971 | - |
| 17 may 2024 | 3.4157 | 3.4203 | 3.3952 | 3.4234 | 3.4234 | - |
| 16 may 2024 | 3.4058 | 3.4325 | 3.4021 | 3.4345 | 3.4345 | - |
| 15 may 2024 | 3.3958 | 3.4324 | 3.3911 | 3.3974 | 3.3974 | - |
| 14 may 2024 | 3.3884 | 3.4077 | 3.3869 | 3.4004 | 3.4004 | - |
| 13 may 2024 | 3.3789 | 3.4125 | 3.3778 | 3.3825 | 3.3825 | - |
| 10 may 2024 | 3.3371 | 3.4031 | 3.3371 | 3.4011 | 3.4011 | - |
| 09 may 2024 | 3.3210 | 3.4147 | 3.3210 | 3.3456 | 3.3456 | - |
| 08 may 2024 | 3.3324 | 3.3501 | 3.3178 | 3.3410 | 3.3410 | - |
| 07 may 2024 | 3.3516 | 3.3588 | 3.3398 | 3.3578 | 3.3578 | - |
| 06 may 2024 | 3.3585 | 3.3751 | 3.3468 | 3.3605 | 3.3605 | - |
| 03 may 2024 | 3.3924 | 3.3924 | 3.3481 | 3.3546 | 3.3546 | - |
| 02 may 2024 | 3.3590 | 3.3975 | 3.3292 | 3.3500 | 3.3500 | - |
| 01 may 2024 | 3.3148 | 3.3500 | 3.3148 | 3.3610 | 3.3610 | - |
| 30 abr 2024 | 3.3425 | 3.3660 | 3.3282 | 3.3570 | 3.3570 | - |
| 29 abr 2024 | 3.3700 | 3.3754 | 3.3426 | 3.3550 | 3.3550 | - |
| 26 abr 2024 | 3.3425 | 3.3788 | 3.3355 | 3.3626 | 3.3626 | - |
| 25 abr 2024 | 3.3162 | 3.3654 | 3.3162 | 3.3427 | 3.3427 | - |
| 24 abr 2024 | 3.3232 | 3.3541 | 3.3207 | 3.3249 | 3.3249 | - |
| 23 abr 2024 | 3.3460 | 3.3460 | 3.3152 | 3.3316 | 3.3316 | - |
| 22 abr 2024 | 3.3546 | 3.3546 | 3.3370 | 3.3424 | 3.3424 | - |
| 19 abr 2024 | 3.3492 | 3.3785 | 3.3398 | 3.3683 | 3.3683 | - |
| 18 abr 2024 | 3.3800 | 3.3862 | 3.3583 | 3.3795 | 3.3795 | - |
| 17 abr 2024 | 3.3111 | 3.3969 | 3.3111 | 3.3719 | 3.3719 | - |
| 16 abr 2024 | 3.2832 | 3.3806 | 3.2832 | 3.3373 | 3.3373 | - |
| 15 abr 2024 | 3.2787 | 3.3567 | 3.2787 | 3.2881 | 3.2881 | - |
| 12 abr 2024 | 3.2988 | 3.3282 | 3.2865 | 3.3268 | 3.3268 | - |
| 11 abr 2024 | 3.2818 | 3.3229 | 3.2818 | 3.3047 | 3.3047 | - |
| 10 abr 2024 | 3.3188 | 3.3188 | 3.2962 | 3.3150 | 3.3150 | - |
| 09 abr 2024 | 3.3255 | 3.3295 | 3.3087 | 3.3248 | 3.3248 | - |
| 08 abr 2024 | 3.3065 | 3.3399 | 3.3065 | 3.3104 | 3.3104 | - |
| 05 abr 2024 | 3.3096 | 3.3317 | 3.3040 | 3.3217 | 3.3217 | - |
| 04 abr 2024 | 3.2969 | 3.3325 | 3.2969 | 3.3054 | 3.3054 | - |
| 03 abr 2024 | 3.2669 | 3.3235 | 3.2669 | 3.2940 | 3.2940 | - |
| 02 abr 2024 | 3.2794 | 3.2919 | 3.2658 | 3.2446 | 3.2446 | - |
| 01 abr 2024 | 3.2446 | 3.2446 | 3.2446 | 3.2368 | 3.2368 | - |
| 29 mar 2024 | 3.2417 | 3.2417 | 3.2370 | 3.2661 | 3.2661 | - |
| 28 mar 2024 | 3.2349 | 3.2628 | 3.2287 | 3.2523 | 3.2523 | - |
| 27 mar 2024 | 3.2383 | 3.2552 | 3.2296 | 3.2514 | 3.2514 | - |
| 26 mar 2024 | 3.2548 | 3.2618 | 3.2514 | 3.2495 | 3.2495 | - |
| 25 mar 2024 | 3.2334 | 3.2668 | 3.2334 | 3.2252 | 3.2252 | - |
| 22 mar 2024 | 3.2531 | 3.2600 | 3.2361 | 3.2683 | 3.2683 | - |
| 21 mar 2024 | 3.2849 | 3.2927 | 3.2650 | 3.2735 | 3.2735 | - |
| 20 mar 2024 | 3.2682 | 3.2854 | 3.2651 | 3.2838 | 3.2838 | - |
| 19 mar 2024 | 3.2663 | 3.2903 | 3.2663 | 3.2709 | 3.2709 | - |
| 18 mar 2024 | 3.2633 | 3.2972 | 3.2633 | 3.2599 | 3.2599 | - |
| 15 mar 2024 | 3.2700 | 3.2835 | 3.2628 | 3.2800 | 3.2800 | - |
| 14 mar 2024 | 3.2792 | 3.2933 | 3.2697 | 3.2916 | 3.2916 | - |
| 13 mar 2024 | 3.2763 | 3.2984 | 3.2763 | 3.2831 | 3.2831 | - |
| 12 mar 2024 | 3.2849 | 3.2941 | 3.2775 | 3.2883 | 3.2883 | - |
| 11 mar 2024 | 3.2488 | 3.2982 | 3.2488 | 3.2646 | 3.2646 | - |
| 08 mar 2024 | 3.2421 | 3.3149 | 3.2421 | 3.2642 | 3.2642 | - |
| 07 mar 2024 | 3.2358 | 3.2651 | 3.2358 | 3.2445 | 3.2445 | - |
| 06 mar 2024 | 3.2024 | 3.2455 | 3.2024 | 3.2209 | 3.2209 | - |
| 05 mar 2024 | 3.2117 | 3.2242 | 3.1971 | 3.2190 | 3.2190 | - |
| 04 mar 2024 | 3.2194 | 3.2320 | 3.2176 | 3.2185 | 3.2185 | - |
| 01 mar 2024 | 3.2222 | 3.2353 | 3.2175 | 3.2270 | 3.2270 | - |
| 29 feb 2024 | 3.1889 | 3.2478 | 3.1889 | 3.2242 | 3.2242 | - |
| 28 feb 2024 | 3.2461 | 3.2461 | 3.1913 | 3.2252 | 3.2252 | - |
| 27 feb 2024 | 3.2495 | 3.2635 | 3.2265 | 3.2536 | 3.2536 | - |
| 26 feb 2024 | 3.2407 | 3.2721 | 3.2407 | 3.2428 | 3.2428 | - |
| 23 feb 2024 | 3.2362 | 3.2797 | 3.2362 | 3.2432 | 3.2432 | - |
| 22 feb 2024 | 3.2053 | 3.2543 | 3.2053 | 3.2303 | 3.2303 | - |
| 21 feb 2024 | 3.2332 | 3.2340 | 3.2203 | 3.2275 | 3.2275 | - |
| 20 feb 2024 | 3.2297 | 3.2553 | 3.2297 | 3.2418 | 3.2418 | - |
| 19 feb 2024 | 3.2352 | 3.2502 | 3.2303 | 3.2285 | 3.2285 | - |
| 16 feb 2024 | 3.2136 | 3.2446 | 3.2136 | 3.2383 | 3.2383 | - |
| 15 feb 2024 | 3.1899 | 3.2430 | 3.1899 | 3.2244 | 3.2244 | - |
| 14 feb 2024 | 3.2028 | 3.2210 | 3.1944 | 3.1890 | 3.1890 | - |
| 13 feb 2024 | 3.2192 | 3.2329 | 3.1946 | 3.2304 | 3.2304 | - |
| 12 feb 2024 | 3.2350 | 3.2355 | 3.2166 | 3.2348 | 3.2348 | - |
| 09 feb 2024 | 3.2082 | 3.2486 | 3.2082 | 3.2381 | 3.2381 | - |
| 08 feb 2024 | 3.2197 | 3.2417 | 3.2150 | 3.2357 | 3.2357 | - |
| 07 feb 2024 | 3.2393 | 3.2419 | 3.2208 | 3.2325 | 3.2325 | - |
| 06 feb 2024 | 3.2147 | 3.2471 | 3.2147 | 3.2076 | 3.2076 | - |
| 05 feb 2024 | 3.2062 | 3.2468 | 3.2062 | 3.2135 | 3.2135 | - |
| 02 feb 2024 | 3.2294 | 3.2469 | 3.2247 | 3.2275 | 3.2275 | - |
| 01 feb 2024 | 3.2429 | 3.2429 | 3.2107 | 3.2543 | 3.2543 | - |
| 31 ene 2024 | 3.2433 | 3.2726 | 3.2433 | 3.2646 | 3.2646 | - |
| 30 ene 2024 | 3.2339 | 3.2755 | 3.2339 | 3.2646 | 3.2646 | - |
| 29 ene 2024 | 3.2347 | 3.2618 | 3.2347 | 3.2286 | 3.2286 | - |
| 26 ene 2024 | 3.2473 | 3.2473 | 3.2317 | 3.2369 | 3.2369 | - |
| 25 ene 2024 | 3.2451 | 3.2507 | 3.2309 | 3.2432 | 3.2432 | - |
| 24 ene 2024 | 3.2687 | 3.2711 | 3.2372 | 3.2536 | 3.2536 | - |
| 23 ene 2024 | 3.2366 | 3.2963 | 3.2366 | 3.2749 | 3.2749 | - |
| 22 ene 2024 | 3.2394 | 3.2832 | 3.2373 | 3.2366 | 3.2366 | - |
| 19 ene 2024 | 3.2341 | 3.2519 | 3.2336 | 3.2328 | 3.2328 | - |
| 18 ene 2024 | 3.2139 | 3.2478 | 3.2139 | 3.2230 | 3.2230 | - |
| 17 ene 2024 | 3.1947 | 3.2426 | 3.1947 | 3.1922 | 3.1922 | - |
| 16 ene 2024 | 3.2114 | 3.2469 | 3.2046 | 3.2368 | 3.2368 | - |
| 15 ene 2024 | 3.2421 | 3.2491 | 3.2254 | 3.2418 | 3.2418 | - |
| 12 ene 2024 | 3.2685 | 3.2685 | 3.2436 | 3.2571 | 3.2571 | - |
| 11 ene 2024 | 3.2712 | 3.2857 | 3.2442 | 3.2743 | 3.2743 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.