U.S. markets closed
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,625.00 +243.00 (+0.63%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,026.30 -0.90 (-0.04%) Petróleo
79.29 +0.34 (+0.43%) Oro
2,313.90 +4.30 (+0.19%)
CAD/BRL (CADBRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 01:49AM BST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.7352 | 3.7386 | 3.7346 | 3.7368 | 3.7368 | - |
| 02 may 2024 | 3.7502 | 3.7864 | 3.7204 | 3.7545 | 3.7545 | - |
| 01 may 2024 | 3.7205 | 3.7545 | 3.7205 | 3.7694 | 3.7694 | - |
| 30 abr 2024 | 3.7273 | 3.7708 | 3.7233 | 3.7406 | 3.7406 | - |
| 29 abr 2024 | 3.7681 | 3.7681 | 3.7301 | 3.7700 | 3.7700 | - |
| 26 abr 2024 | 3.7503 | 3.7802 | 3.7360 | 3.7769 | 3.7769 | - |
| 25 abr 2024 | 3.7242 | 3.7803 | 3.7242 | 3.7534 | 3.7534 | - |
| 24 abr 2024 | 3.7461 | 3.7684 | 3.7333 | 3.7525 | 3.7525 | - |
| 23 abr 2024 | 3.7829 | 3.7852 | 3.7477 | 3.7701 | 3.7701 | - |
| 22 abr 2024 | 3.7952 | 3.7962 | 3.7781 | 3.7911 | 3.7911 | - |
| 19 abr 2024 | 3.7941 | 3.8289 | 3.7824 | 3.8099 | 3.8099 | - |
| 18 abr 2024 | 3.8113 | 3.8244 | 3.7880 | 3.8112 | 3.8112 | - |
| 17 abr 2024 | 3.7356 | 3.8278 | 3.7356 | 3.8095 | 3.8095 | - |
| 16 abr 2024 | 3.7044 | 3.8197 | 3.7044 | 3.7577 | 3.7577 | - |
| 15 abr 2024 | 3.6801 | 3.7735 | 3.6795 | 3.6803 | 3.6803 | - |
| 12 abr 2024 | 3.6857 | 3.7395 | 3.6829 | 3.7176 | 3.7176 | - |
| 11 abr 2024 | 3.6839 | 3.7132 | 3.6839 | 3.7096 | 3.7096 | - |
| 10 abr 2024 | 3.6912 | 3.7084 | 3.6884 | 3.6857 | 3.6857 | - |
| 09 abr 2024 | 3.7094 | 3.7094 | 3.6779 | 3.7094 | 3.7094 | - |
| 08 abr 2024 | 3.7021 | 3.7290 | 3.6988 | 3.7028 | 3.7028 | - |
| 05 abr 2024 | 3.7072 | 3.7294 | 3.6946 | 3.7239 | 3.7239 | - |
| 04 abr 2024 | 3.7081 | 3.7349 | 3.7072 | 3.7223 | 3.7223 | - |
| 03 abr 2024 | 3.6997 | 3.7564 | 3.6997 | 3.7252 | 3.7252 | - |
| 02 abr 2024 | 3.7216 | 3.7258 | 3.7012 | 3.6726 | 3.6726 | - |
| 01 abr 2024 | 3.6726 | 3.6726 | 3.6726 | 3.6688 | 3.6688 | - |
| 29 mar 2024 | 3.6739 | 3.6739 | 3.6679 | 3.7008 | 3.7008 | - |
| 28 mar 2024 | 3.6475 | 3.6955 | 3.6475 | 3.6679 | 3.6679 | - |
| 27 mar 2024 | 3.6544 | 3.6722 | 3.6429 | 3.6643 | 3.6643 | - |
| 26 mar 2024 | 3.6611 | 3.6755 | 3.6581 | 3.6584 | 3.6584 | - |
| 25 mar 2024 | 3.6413 | 3.6800 | 3.6413 | 3.6434 | 3.6434 | - |
| 22 mar 2024 | 3.6670 | 3.6849 | 3.6582 | 3.6763 | 3.6763 | - |
| 21 mar 2024 | 3.6862 | 3.6875 | 3.6625 | 3.6859 | 3.6859 | - |
| 20 mar 2024 | 3.6846 | 3.7034 | 3.6843 | 3.7059 | 3.7059 | - |
| 19 mar 2024 | 3.6822 | 3.7219 | 3.6822 | 3.6845 | 3.6845 | - |
| 18 mar 2024 | 3.6703 | 3.7105 | 3.6703 | 3.6695 | 3.6695 | - |
| 15 mar 2024 | 3.6763 | 3.6959 | 3.6707 | 3.6832 | 3.6832 | - |
| 14 mar 2024 | 3.6733 | 3.6916 | 3.6733 | 3.6907 | 3.6907 | - |
| 13 mar 2024 | 3.6764 | 3.6981 | 3.6755 | 3.6841 | 3.6841 | - |
| 12 mar 2024 | 3.6837 | 3.6938 | 3.6762 | 3.6890 | 3.6890 | - |
| 11 mar 2024 | 3.6433 | 3.6993 | 3.6433 | 3.6425 | 3.6425 | - |
| 08 mar 2024 | 3.6411 | 3.7096 | 3.6411 | 3.6637 | 3.6637 | - |
| 07 mar 2024 | 3.6443 | 3.6617 | 3.6443 | 3.6555 | 3.6555 | - |
| 06 mar 2024 | 3.6270 | 3.6546 | 3.6270 | 3.6436 | 3.6436 | - |
| 05 mar 2024 | 3.6357 | 3.6493 | 3.6231 | 3.6414 | 3.6414 | - |
| 04 mar 2024 | 3.6396 | 3.6520 | 3.6396 | 3.6389 | 3.6389 | - |
| 01 mar 2024 | 3.6503 | 3.6614 | 3.6424 | 3.6605 | 3.6605 | - |
| 29 feb 2024 | 3.6115 | 3.6773 | 3.6115 | 3.6574 | 3.6574 | - |
| 28 feb 2024 | 3.6690 | 3.6690 | 3.6153 | 3.6438 | 3.6438 | - |
| 27 feb 2024 | 3.6810 | 3.6888 | 3.6489 | 3.6836 | 3.6836 | - |
| 26 feb 2024 | 3.6584 | 3.6949 | 3.6584 | 3.6571 | 3.6571 | - |
| 23 feb 2024 | 3.6527 | 3.7039 | 3.6527 | 3.6689 | 3.6689 | - |
| 22 feb 2024 | 3.6274 | 3.6714 | 3.6274 | 3.6548 | 3.6548 | - |
| 21 feb 2024 | 3.6476 | 3.6502 | 3.6347 | 3.6431 | 3.6431 | - |
| 20 feb 2024 | 3.6630 | 3.6788 | 3.6430 | 3.6751 | 3.6751 | - |
| 19 feb 2024 | 3.6701 | 3.6853 | 3.6674 | 3.6662 | 3.6662 | - |
| 16 feb 2024 | 3.6604 | 3.6912 | 3.6604 | 3.6856 | 3.6856 | - |
| 15 feb 2024 | 3.6328 | 3.6873 | 3.6328 | 3.6671 | 3.6671 | - |
| 14 feb 2024 | 3.6573 | 3.6632 | 3.6428 | 3.6437 | 3.6437 | - |
| 13 feb 2024 | 3.6661 | 3.6824 | 3.6459 | 3.6780 | 3.6780 | - |
| 12 feb 2024 | 3.6837 | 3.6849 | 3.6614 | 3.6874 | 3.6874 | - |
| 09 feb 2024 | 3.6703 | 3.7087 | 3.6703 | 3.7081 | 3.7081 | - |
| 08 feb 2024 | 3.6661 | 3.7088 | 3.6661 | 3.6864 | 3.6864 | - |
| 07 feb 2024 | 3.6762 | 3.6862 | 3.6639 | 3.6774 | 3.6774 | - |
| 06 feb 2024 | 3.6610 | 3.6888 | 3.6605 | 3.6550 | 3.6550 | - |
| 05 feb 2024 | 3.6632 | 3.7045 | 3.6632 | 3.6639 | 3.6639 | - |
| 02 feb 2024 | 3.6644 | 3.6920 | 3.6644 | 3.6686 | 3.6686 | - |
| 01 feb 2024 | 3.6779 | 3.6914 | 3.6586 | 3.6819 | 3.6819 | - |
| 31 ene 2024 | 3.6787 | 3.6992 | 3.6685 | 3.6883 | 3.6883 | - |
| 30 ene 2024 | 3.6463 | 3.7045 | 3.6463 | 3.6833 | 3.6833 | - |
| 29 ene 2024 | 3.6495 | 3.6765 | 3.6484 | 3.6440 | 3.6440 | - |
| 26 ene 2024 | 3.6591 | 3.6592 | 3.6444 | 3.6476 | 3.6476 | - |
| 25 ene 2024 | 3.6496 | 3.6516 | 3.6334 | 3.6474 | 3.6474 | - |
| 24 ene 2024 | 3.6912 | 3.6912 | 3.6449 | 3.6766 | 3.6766 | - |
| 23 ene 2024 | 3.6436 | 3.7064 | 3.6436 | 3.6980 | 3.6980 | - |
| 22 ene 2024 | 3.6515 | 3.7069 | 3.6506 | 3.6512 | 3.6512 | - |
| 19 ene 2024 | 3.6429 | 3.6609 | 3.6399 | 3.6486 | 3.6486 | - |
| 18 ene 2024 | 3.6323 | 3.6684 | 3.6323 | 3.6438 | 3.6438 | - |
| 17 ene 2024 | 3.5930 | 3.6563 | 3.5930 | 3.5919 | 3.5919 | - |
| 16 ene 2024 | 3.5985 | 3.6505 | 3.5985 | 3.6176 | 3.6176 | - |
| 15 ene 2024 | 3.6162 | 3.6319 | 3.6081 | 3.6160 | 3.6160 | - |
| 12 ene 2024 | 3.6415 | 3.6454 | 3.6174 | 3.6360 | 3.6360 | - |
| 11 ene 2024 | 3.6439 | 3.6598 | 3.6270 | 3.6531 | 3.6531 | - |
| 10 ene 2024 | 3.6254 | 3.6686 | 3.6254 | 3.6605 | 3.6605 | - |
| 09 ene 2024 | 3.6269 | 3.6603 | 3.6269 | 3.6444 | 3.6444 | - |
| 08 ene 2024 | 3.6387 | 3.6586 | 3.6370 | 3.6356 | 3.6356 | - |
| 05 ene 2024 | 3.6654 | 3.6836 | 3.6446 | 3.6708 | 3.6708 | - |
| 04 ene 2024 | 3.6687 | 3.6935 | 3.6687 | 3.6768 | 3.6768 | - |
| 03 ene 2024 | 3.6306 | 3.6979 | 3.6306 | 3.6850 | 3.6850 | - |
| 02 ene 2024 | 3.6598 | 3.6824 | 3.6515 | 3.6577 | 3.6577 | - |
| 01 ene 2024 | 3.6577 | 3.6577 | 3.6577 | 3.6589 | 3.6589 | - |
| 29 dic 2023 | 3.6465 | 3.6788 | 3.6434 | 3.6508 | 3.6508 | - |
| 28 dic 2023 | 3.6101 | 3.6722 | 3.6088 | 3.6526 | 3.6526 | - |
| 27 dic 2023 | 3.6482 | 3.6655 | 3.6356 | 3.6774 | 3.6774 | - |
| 26 dic 2023 | 3.6774 | 3.6774 | 3.6774 | 3.6774 | 3.6774 | - |
| 25 dic 2023 | 3.6774 | 3.6774 | 3.6774 | 3.6774 | 3.6774 | - |
| 22 dic 2023 | 3.6767 | 3.6823 | 3.6570 | 3.6749 | 3.6749 | - |
| 21 dic 2023 | 3.6211 | 3.6817 | 3.6211 | 3.6779 | 3.6779 | - |
| 20 dic 2023 | 3.6465 | 3.6689 | 3.6401 | 3.6450 | 3.6450 | - |
| 19 dic 2023 | 3.6715 | 3.6715 | 3.6319 | 3.6592 | 3.6592 | - |
| 18 dic 2023 | 3.6814 | 3.7046 | 3.6780 | 3.6814 | 3.6814 | - |
| *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.