USD/BRL (BRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 12:01AM GMT. Mercado abierto.
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 5.1522 | 5.1522 | 5.1312 | 5.1312 | 5.1312 | - |
| 03 feb 2023 | 5.0492 | 5.1347 | 5.0468 | 5.0492 | 5.0492 | - |
| 02 feb 2023 | 5.0535 | 5.0545 | 4.9417 | 5.0535 | 5.0535 | - |
| 01 feb 2023 | 5.0722 | 5.0868 | 5.0479 | 5.0722 | 5.0722 | - |
| 31 ene 2023 | 5.1149 | 5.1337 | 5.0775 | 5.1149 | 5.1149 | - |
| 30 ene 2023 | 5.1072 | 5.1224 | 5.0811 | 5.1072 | 5.1072 | - |
| 27 ene 2023 | 5.0627 | 5.1008 | 5.0544 | 5.0627 | 5.0627 | - |
| 26 ene 2023 | 5.0722 | 5.1118 | 5.0575 | 5.0722 | 5.0722 | - |
| 25 ene 2023 | 5.1384 | 5.1429 | 5.0718 | 5.1384 | 5.1384 | - |
| 24 ene 2023 | 5.2059 | 5.2148 | 5.1394 | 5.2059 | 5.2059 | - |
| 23 ene 2023 | 5.2063 | 5.2148 | 5.1655 | 5.2063 | 5.2063 | - |
| 20 ene 2023 | 5.1730 | 5.2366 | 5.1649 | 5.1730 | 5.1730 | - |
| 19 ene 2023 | 5.1853 | 5.2492 | 5.1824 | 5.1853 | 5.1853 | - |
| 18 ene 2023 | 5.0996 | 5.1338 | 5.0647 | 5.0996 | 5.0996 | - |
| 17 ene 2023 | 5.1460 | 5.1537 | 5.0949 | 5.1460 | 5.1460 | - |
| 16 ene 2023 | 5.0807 | 5.1281 | 5.0888 | 5.0807 | 5.0807 | - |
| 13 ene 2023 | 5.1077 | 5.1528 | 5.0854 | 5.1077 | 5.1077 | - |
| 12 ene 2023 | 5.1585 | 5.1771 | 5.1104 | 5.1585 | 5.1585 | - |
| 11 ene 2023 | 5.1983 | 5.2315 | 5.1872 | 5.1983 | 5.1983 | - |
| 10 ene 2023 | 5.2537 | 5.2706 | 5.2095 | 5.2537 | 5.2537 | - |
| 09 ene 2023 | 5.2244 | 5.3064 | 5.2210 | 5.2244 | 5.2244 | - |
| 06 ene 2023 | 5.3498 | 5.3609 | 5.2445 | 5.3498 | 5.3498 | - |
| 05 ene 2023 | 5.4301 | 5.4311 | 5.3695 | 5.4301 | 5.4301 | - |
| 04 ene 2023 | 5.4785 | 5.4794 | 5.4257 | 5.4785 | 5.4785 | - |
| 03 ene 2023 | 5.3601 | 5.4221 | 5.3407 | 5.3601 | 5.3601 | - |
| 02 ene 2023 | 5.2855 | 5.3621 | 5.2820 | 5.2855 | 5.2855 | - |
| 30 dic 2022 | 5.2846 | 5.2878 | 5.2822 | 5.2846 | 5.2846 | - |
| 29 dic 2022 | 5.2668 | 5.2811 | 5.1894 | 5.2668 | 5.2668 | - |
| 28 dic 2022 | 5.2923 | 5.2927 | 5.2507 | 5.2923 | 5.2923 | - |
| 27 dic 2022 | 5.2175 | 5.2916 | 5.1250 | 5.2175 | 5.2175 | - |
| 26 dic 2022 | 5.1643 | 5.2042 | 5.1625 | 5.1643 | 5.1643 | - |
| 23 dic 2022 | 5.1656 | 5.1750 | 5.1163 | 5.1656 | 5.1656 | - |
| 22 dic 2022 | 5.1999 | 5.2168 | 5.1563 | 5.1999 | 5.1999 | - |
| 21 dic 2022 | 5.1984 | 5.2159 | 5.1583 | 5.1984 | 5.1984 | - |
| 20 dic 2022 | 5.2916 | 5.3222 | 5.1779 | 5.2916 | 5.2916 | - |
| 19 dic 2022 | 5.3065 | 5.3358 | 5.2965 | 5.3065 | 5.3065 | - |
| 16 dic 2022 | 5.3118 | 5.3281 | 5.2610 | 5.3118 | 5.3118 | - |
| 15 dic 2022 | 5.2772 | 5.3437 | 5.2648 | 5.2772 | 5.2772 | - |
| 14 dic 2022 | 5.2928 | 5.3662 | 5.2499 | 5.2928 | 5.2928 | - |
| 13 dic 2022 | 5.3213 | 5.3221 | 5.2391 | 5.3213 | 5.3213 | - |
| 12 dic 2022 | 5.2350 | 5.3489 | 5.2341 | 5.2350 | 5.2350 | - |
| 09 dic 2022 | 5.2243 | 5.2798 | 5.2146 | 5.2243 | 5.2243 | - |
| 08 dic 2022 | 5.2040 | 5.2483 | 5.1939 | 5.2040 | 5.2040 | - |
| 07 dic 2022 | 5.2340 | 5.2704 | 5.2103 | 5.2340 | 5.2340 | - |
| 06 dic 2022 | 5.2800 | 5.2806 | 5.2198 | 5.2800 | 5.2800 | - |
| 05 dic 2022 | 5.2180 | 5.2639 | 5.2141 | 5.2180 | 5.2180 | - |
| 02 dic 2022 | 5.1836 | 5.2361 | 5.1641 | 5.1836 | 5.1836 | - |
| 01 dic 2022 | 5.1816 | 5.2141 | 5.1632 | 5.1816 | 5.1816 | - |
| 30 nov 2022 | 5.2682 | 5.3158 | 5.2435 | 5.2682 | 5.2682 | - |
| 29 nov 2022 | 5.3647 | 5.3655 | 5.2783 | 5.3647 | 5.3647 | - |
| 28 nov 2022 | 5.4085 | 5.4238 | 5.3650 | 5.4085 | 5.4085 | - |
| 25 nov 2022 | 5.3200 | 5.3881 | 5.3050 | 5.3200 | 5.3200 | - |
| 24 nov 2022 | 5.3583 | 5.3589 | 5.2962 | 5.3583 | 5.3583 | - |
| 23 nov 2022 | 5.3577 | 5.4080 | 5.3357 | 5.3577 | 5.3577 | - |
| 22 nov 2022 | 5.3186 | 5.3657 | 5.2818 | 5.3186 | 5.3186 | - |
| 21 nov 2022 | 5.3813 | 5.3826 | 5.2981 | 5.3813 | 5.3813 | - |
| 18 nov 2022 | 5.4221 | 5.4230 | 5.3234 | 5.4221 | 5.4221 | - |
| 17 nov 2022 | 5.3990 | 5.5196 | 5.3957 | 5.3990 | 5.3990 | - |
| 16 nov 2022 | 5.3317 | 5.3695 | 5.2884 | 5.3317 | 5.3317 | - |
| 15 nov 2022 | 5.3312 | 5.3328 | 5.3278 | 5.3312 | 5.3312 | - |
| 14 nov 2022 | 5.2791 | 5.3471 | 5.2630 | 5.2791 | 5.2791 | - |
| 11 nov 2022 | 5.3416 | 5.4009 | 5.2451 | 5.3416 | 5.3416 | - |
| 10 nov 2022 | 5.1852 | 5.3575 | 5.1820 | 5.1852 | 5.1852 | - |
| 09 nov 2022 | 5.1430 | 5.1920 | 5.0983 | 5.1430 | 5.1430 | - |
| 08 nov 2022 | 5.1533 | 5.2445 | 5.1140 | 5.1533 | 5.1533 | - |
| 07 nov 2022 | 5.0781 | 5.1268 | 4.9975 | 5.0781 | 5.0781 | - |
| 04 nov 2022 | 5.1149 | 5.1173 | 5.0229 | 5.1149 | 5.1149 | - |
| 03 nov 2022 | 5.1426 | 5.2173 | 5.0853 | 5.1426 | 5.1426 | - |
| 02 nov 2022 | 5.1424 | 5.1440 | 5.1393 | 5.1424 | 5.1424 | - |
| 01 nov 2022 | 5.1788 | 5.1973 | 5.1015 | 5.1788 | 5.1788 | - |
| 31 oct 2022 | 5.2885 | 5.3998 | 5.2101 | 5.2885 | 5.2885 | - |
| 27 oct 2022 | 5.3392 | 5.3717 | 5.3263 | 5.3392 | 5.3392 | - |
| 26 oct 2022 | 5.3839 | 5.3852 | 5.2780 | 5.3839 | 5.3839 | - |
| 25 oct 2022 | 5.3152 | 5.3357 | 5.2817 | 5.3152 | 5.3152 | - |
| 24 oct 2022 | 5.3062 | 5.3526 | 5.2806 | 5.3062 | 5.3062 | - |
| 23 oct 2022 | 5.1634 | 5.2994 | 5.1599 | 5.1634 | 5.1634 | - |
| 20 oct 2022 | 5.2166 | 5.2727 | 5.1697 | 5.2166 | 5.2166 | - |
| 19 oct 2022 | 5.2692 | 5.2728 | 5.1932 | 5.2692 | 5.2692 | - |
| 18 oct 2022 | 5.2398 | 5.2951 | 5.2334 | 5.2398 | 5.2398 | - |
| 17 oct 2022 | 5.2774 | 5.2953 | 5.2414 | 5.2774 | 5.2774 | - |
| 16 oct 2022 | 5.3274 | 5.3301 | 5.2532 | 5.3274 | 5.3274 | - |
| 13 oct 2022 | 5.2598 | 5.3086 | 5.2379 | 5.2598 | 5.2598 | - |
| 12 oct 2022 | 5.2915 | 5.3785 | 5.2517 | 5.2915 | 5.2915 | - |
| 11 oct 2022 | 5.2921 | 5.2949 | 5.2880 | 5.2921 | 5.2921 | - |
| 10 oct 2022 | 5.1868 | 5.2249 | 5.1598 | 5.1868 | 5.1868 | - |
| 09 oct 2022 | 5.1984 | 5.2139 | 5.1623 | 5.1984 | 5.1984 | - |
| 06 oct 2022 | 5.2201 | 5.2489 | 5.1947 | 5.2201 | 5.2201 | - |
| 05 oct 2022 | 5.1952 | 5.2170 | 5.1726 | 5.1952 | 5.1952 | - |
| 04 oct 2022 | 5.1758 | 5.2412 | 5.1728 | 5.1758 | 5.1758 | - |
| 03 oct 2022 | 5.1635 | 5.1702 | 5.1089 | 5.1635 | 5.1635 | - |
| 02 oct 2022 | 5.4143 | 5.4157 | 5.1599 | 5.4143 | 5.4143 | - |
| 29 sept 2022 | 5.3962 | 5.4220 | 5.3750 | 5.3962 | 5.3962 | - |
| 28 sept 2022 | 5.3742 | 5.4283 | 5.3714 | 5.3742 | 5.3742 | - |
| 27 sept 2022 | 5.3781 | 5.4143 | 5.3383 | 5.3781 | 5.3781 | - |
| 26 sept 2022 | 5.3894 | 5.3939 | 5.2955 | 5.3894 | 5.3894 | - |
| 25 sept 2022 | 5.2588 | 5.3889 | 5.2553 | 5.2588 | 5.2588 | - |
| 22 sept 2022 | 5.1155 | 5.2388 | 5.1127 | 5.1155 | 5.1155 | - |
| 21 sept 2022 | 5.1704 | 5.1830 | 5.1184 | 5.1704 | 5.1704 | - |
| 20 sept 2022 | 5.1415 | 5.1840 | 5.1205 | 5.1415 | 5.1415 | - |
| 19 sept 2022 | 5.1709 | 5.2194 | 5.1454 | 5.1709 | 5.1709 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
