USD/BRL (BRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 09:53PM BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRL
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2022 | 4.8630 | 4.8788 | 4.7852 | 4.8113 | 4.8113 | - |
| 23 may 2022 | 4.8802 | 4.8802 | 4.7893 | 4.8802 | 4.8802 | - |
| 20 may 2022 | 4.9300 | 4.9312 | 4.8520 | 4.9300 | 4.9300 | - |
| 19 may 2022 | 4.9675 | 4.9703 | 4.8933 | 4.9675 | 4.9675 | - |
| 18 may 2022 | 4.9381 | 4.9781 | 4.9159 | 4.9381 | 4.9381 | - |
| 17 may 2022 | 5.0597 | 5.0606 | 4.9491 | 5.0597 | 5.0597 | - |
| 16 may 2022 | 5.0583 | 5.1017 | 5.0319 | 5.0583 | 5.0583 | - |
| 13 may 2022 | 5.1334 | 5.1459 | 5.0685 | 5.1334 | 5.1334 | - |
| 12 may 2022 | 5.1343 | 5.2075 | 5.1068 | 5.1343 | 5.1343 | - |
| 11 may 2022 | 5.1313 | 5.1651 | 5.0919 | 5.1313 | 5.1313 | - |
| 10 may 2022 | 5.1609 | 5.1622 | 5.1110 | 5.1609 | 5.1609 | - |
| 09 may 2022 | 5.0804 | 5.1484 | 5.0743 | 5.0804 | 5.0804 | - |
| 06 may 2022 | 5.0280 | 5.1114 | 5.0091 | 5.0280 | 5.0280 | - |
| 05 may 2022 | 4.9188 | 5.0528 | 4.9038 | 4.9188 | 4.9188 | - |
| 04 may 2022 | 4.9581 | 5.0285 | 4.9547 | 4.9581 | 4.9581 | - |
| 03 may 2022 | 5.0847 | 5.0858 | 4.9926 | 5.0847 | 5.0847 | - |
| 02 may 2022 | 4.9713 | 5.0402 | 4.9671 | 4.9713 | 4.9713 | - |
| 29 abr 2022 | 4.9378 | 4.9548 | 4.8582 | 4.9378 | 4.9378 | - |
| 28 abr 2022 | 4.9636 | 5.0409 | 4.9602 | 4.9636 | 4.9636 | - |
| 27 abr 2022 | 4.9978 | 5.0364 | 4.9774 | 4.9978 | 4.9978 | - |
| 26 abr 2022 | 4.8762 | 4.9958 | 4.8736 | 4.8762 | 4.8762 | - |
| 25 abr 2022 | 4.7952 | 4.9430 | 4.7906 | 4.7952 | 4.7952 | - |
| 22 abr 2022 | 4.6208 | 4.7707 | 4.6176 | 4.6208 | 4.6208 | - |
| 21 abr 2022 | 4.6208 | 4.6216 | 4.6066 | 4.6208 | 4.6208 | - |
| 20 abr 2022 | 4.6650 | 4.6767 | 4.6090 | 4.6650 | 4.6650 | - |
| 19 abr 2022 | 4.6520 | 4.6838 | 4.6370 | 4.6520 | 4.6520 | - |
| 18 abr 2022 | 4.7006 | 4.7049 | 4.6593 | 4.7006 | 4.7006 | - |
| 15 abr 2022 | 4.7010 | 4.7100 | 4.6965 | 4.7010 | 4.7010 | - |
| 14 abr 2022 | 4.6902 | 4.7381 | 4.6698 | 4.6902 | 4.6902 | - |
| 13 abr 2022 | 4.6731 | 4.7023 | 4.6532 | 4.6731 | 4.6731 | - |
| 12 abr 2022 | 4.6936 | 4.6971 | 4.6215 | 4.6936 | 4.6936 | - |
| 11 abr 2022 | 4.6980 | 4.7326 | 4.6840 | 4.6981 | 4.6981 | - |
| 08 abr 2022 | 4.7521 | 4.7913 | 4.7075 | 4.7521 | 4.7521 | - |
| 07 abr 2022 | 4.7152 | 4.7699 | 4.6904 | 4.7152 | 4.7152 | - |
| 06 abr 2022 | 4.6507 | 4.7126 | 4.6479 | 4.6507 | 4.6507 | - |
| 05 abr 2022 | 4.5938 | 4.6691 | 4.5755 | 4.5938 | 4.5938 | - |
| 04 abr 2022 | 4.6572 | 4.6701 | 4.6041 | 4.6572 | 4.6572 | - |
| 01 abr 2022 | 4.7378 | 4.7396 | 4.6890 | 4.7378 | 4.7378 | - |
| 31 mar 2022 | 4.7697 | 4.7908 | 4.7232 | 4.7697 | 4.7697 | - |
| 30 mar 2022 | 4.7562 | 4.7863 | 4.7267 | 4.7562 | 4.7562 | - |
| 29 mar 2022 | 4.7641 | 4.7711 | 4.7149 | 4.7641 | 4.7641 | - |
| 28 mar 2022 | 4.7369 | 4.8158 | 4.7305 | 4.7369 | 4.7369 | - |
| 25 mar 2022 | 4.8261 | 4.8285 | 4.7462 | 4.8263 | 4.8263 | - |
| 24 mar 2022 | 4.8242 | 4.8376 | 4.7636 | 4.8242 | 4.8242 | - |
| 23 mar 2022 | 4.9100 | 4.9120 | 4.8430 | 4.9100 | 4.9100 | - |
| 22 mar 2022 | 4.9330 | 4.9489 | 4.9030 | 4.9352 | 4.9352 | - |
| 21 mar 2022 | 5.0178 | 5.0251 | 4.9283 | 5.0178 | 5.0178 | - |
| 18 mar 2022 | 5.0367 | 5.0719 | 5.0084 | 5.0394 | 5.0394 | - |
| 17 mar 2022 | 5.0760 | 5.1043 | 5.0401 | 5.0739 | 5.0739 | - |
| 16 mar 2022 | 5.1632 | 5.1637 | 5.0950 | 5.1632 | 5.1632 | - |
| 15 mar 2022 | 5.1217 | 5.1495 | 5.0899 | 5.1214 | 5.1214 | - |
| 14 mar 2022 | 5.0731 | 5.0838 | 5.0370 | 5.0735 | 5.0735 | - |
| 11 mar 2022 | 5.0102 | 5.0530 | 4.9833 | 5.0097 | 5.0097 | - |
| 10 mar 2022 | 5.0111 | 5.0733 | 5.0009 | 5.0115 | 5.0115 | - |
| 09 mar 2022 | 5.0590 | 5.0600 | 4.9838 | 5.0588 | 5.0588 | - |
| 08 mar 2022 | 5.1101 | 5.1118 | 5.0604 | 5.1105 | 5.1105 | - |
| 07 mar 2022 | 5.0589 | 5.0889 | 5.0262 | 5.0606 | 5.0606 | - |
| 04 mar 2022 | 5.0310 | 5.0979 | 5.0263 | 5.0309 | 5.0309 | - |
| 03 mar 2022 | 5.0987 | 5.1076 | 5.0186 | 5.0965 | 5.0965 | - |
| 02 mar 2022 | 5.1599 | 5.2124 | 5.1464 | 5.1590 | 5.1590 | - |
| 01 mar 2022 | 5.1589 | 5.1599 | 5.1545 | 5.1584 | 5.1584 | - |
| 28 feb 2022 | 5.1660 | 5.1665 | 5.1513 | 5.1594 | 5.1594 | - |
| 25 feb 2022 | 5.1205 | 5.1662 | 5.0763 | 5.1222 | 5.1222 | - |
| 24 feb 2022 | 5.0067 | 5.1466 | 5.0000 | 5.0087 | 5.0087 | - |
| 23 feb 2022 | 5.0572 | 5.0606 | 4.9965 | 5.0571 | 5.0571 | - |
| 22 feb 2022 | 5.1023 | 5.1066 | 5.0467 | 5.1027 | 5.1027 | - |
| 21 feb 2022 | 5.1364 | 5.1499 | 5.0748 | 5.1375 | 5.1375 | - |
| 18 feb 2022 | 5.1688 | 5.1751 | 5.1169 | 5.1706 | 5.1706 | - |
| 17 feb 2022 | 5.1336 | 5.1800 | 5.1215 | 5.1358 | 5.1358 | - |
| 16 feb 2022 | 5.1580 | 5.1847 | 5.1438 | 5.1579 | 5.1579 | - |
| 15 feb 2022 | 5.2137 | 5.2199 | 5.1663 | 5.2140 | 5.2140 | - |
| 14 feb 2022 | 5.2505 | 5.2633 | 5.1953 | 5.2500 | 5.2500 | - |
| 11 feb 2022 | 5.2486 | 5.2512 | 5.1828 | 5.2487 | 5.2487 | - |
| 10 feb 2022 | 5.2314 | 5.2446 | 5.1700 | 5.2345 | 5.2345 | - |
| 09 feb 2022 | 5.2565 | 5.2880 | 5.2328 | 5.2584 | 5.2584 | - |
| 08 feb 2022 | 5.2628 | 5.2849 | 5.2510 | 5.2626 | 5.2626 | - |
| 07 feb 2022 | 5.3262 | 5.3430 | 5.2768 | 5.3269 | 5.3269 | - |
| 04 feb 2022 | 5.2828 | 5.3486 | 5.2775 | 5.2829 | 5.2829 | - |
| 03 feb 2022 | 5.2615 | 5.3196 | 5.2582 | 5.2609 | 5.2609 | - |
| 02 feb 2022 | 5.2647 | 5.3119 | 5.2553 | 5.2645 | 5.2645 | - |
| 01 feb 2022 | 5.3031 | 5.3137 | 5.2714 | 5.3031 | 5.3031 | - |
| 31 ene 2022 | 5.3655 | 5.3958 | 5.2827 | 5.3626 | 5.3626 | - |
| 28 ene 2022 | 5.4035 | 5.4242 | 5.3752 | 5.4035 | 5.4035 | - |
| 27 ene 2022 | 5.4292 | 5.4321 | 5.3528 | 5.4292 | 5.4292 | - |
| 26 ene 2022 | 5.4403 | 5.4540 | 5.4120 | 5.4407 | 5.4407 | - |
| 25 ene 2022 | 5.4861 | 5.5177 | 5.4654 | 5.4861 | 5.4861 | - |
| 24 ene 2022 | 5.4558 | 5.5171 | 5.4490 | 5.4571 | 5.4571 | - |
| 21 ene 2022 | 5.4158 | 5.4735 | 5.4041 | 5.4181 | 5.4181 | - |
| 20 ene 2022 | 5.4372 | 5.4568 | 5.3997 | 5.4372 | 5.4372 | - |
| 19 ene 2022 | 5.5655 | 5.5663 | 5.4599 | 5.5657 | 5.5657 | - |
| 18 ene 2022 | 5.5158 | 5.5465 | 5.5048 | 5.5158 | 5.5158 | - |
| 17 ene 2022 | 5.5319 | 5.5341 | 5.4937 | 5.5333 | 5.5333 | - |
| 14 ene 2022 | 5.5275 | 5.5505 | 5.5235 | 5.5267 | 5.5267 | - |
| 13 ene 2022 | 5.5331 | 5.5580 | 5.4977 | 5.5332 | 5.5332 | - |
| 12 ene 2022 | 5.5684 | 5.5988 | 5.5456 | 5.5673 | 5.5673 | - |
| 11 ene 2022 | 5.6621 | 5.6730 | 5.5816 | 5.6622 | 5.6622 | - |
| 10 ene 2022 | 5.6320 | 5.6895 | 5.6246 | 5.6322 | 5.6322 | - |
| 07 ene 2022 | 5.6803 | 5.7069 | 5.6199 | 5.6824 | 5.6824 | - |
| 06 ene 2022 | 5.7077 | 5.7218 | 5.6828 | 5.7056 | 5.7056 | - |
| 05 ene 2022 | 5.6760 | 5.6916 | 5.6418 | 5.6762 | 5.6762 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
