U.S. markets open in 5 hours 48 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,551.25 +113.00 (+0.65%) E-mini Russell 2000 Index Futur
2,010.60 +20.90 (+1.05%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,320.50 +9.50 (+0.41%)
GBP/BRL (GBPBRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 07:59AM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.4920 | 6.5066 | 6.4731 | 6.4731 | 6.4731 | - |
| 01 may 2024 | 6.4868 | 6.4914 | 6.4683 | 6.4863 | 6.4863 | - |
| 30 abr 2024 | 6.4264 | 6.4925 | 6.4020 | 6.4185 | 6.4185 | - |
| 29 abr 2024 | 6.3939 | 6.4245 | 6.3857 | 6.3939 | 6.3939 | - |
| 26 abr 2024 | 6.4475 | 6.4676 | 6.3694 | 6.4536 | 6.4536 | - |
| 25 abr 2024 | 6.4020 | 6.4689 | 6.3776 | 6.4061 | 6.4061 | - |
| 24 abr 2024 | 6.3816 | 6.4287 | 6.3694 | 6.3881 | 6.3881 | - |
| 23 abr 2024 | 6.3795 | 6.4294 | 6.3654 | 6.3802 | 6.3802 | - |
| 22 abr 2024 | 6.4641 | 6.4725 | 6.3898 | 6.4641 | 6.4641 | - |
| 19 abr 2024 | 6.5180 | 6.5574 | 6.4475 | 6.5104 | 6.5104 | - |
| 18 abr 2024 | 6.5104 | 6.5574 | 6.5062 | 6.5165 | 6.5165 | - |
| 17 abr 2024 | 6.5693 | 6.5952 | 6.5020 | 6.5694 | 6.5694 | - |
| 16 abr 2024 | 6.4475 | 6.5753 | 6.4267 | 6.4433 | 6.4433 | - |
| 15 abr 2024 | 6.3694 | 6.4754 | 6.3291 | 6.3755 | 6.3755 | - |
| 12 abr 2024 | 6.3816 | 6.4020 | 6.3371 | 6.3857 | 6.3857 | - |
| 11 abr 2024 | 6.3412 | 6.3829 | 6.3371 | 6.3508 | 6.3508 | - |
| 10 abr 2024 | 6.3477 | 6.3729 | 6.3371 | 6.3478 | 6.3478 | - |
| 09 abr 2024 | 6.3589 | 6.3798 | 6.3291 | 6.3591 | 6.3591 | - |
| 08 abr 2024 | 6.3735 | 6.4031 | 6.3573 | 6.3776 | 6.3776 | - |
| 05 abr 2024 | 6.3911 | 6.3958 | 6.3331 | 6.3857 | 6.3857 | - |
| 04 abr 2024 | 6.3750 | 6.3852 | 6.3331 | 6.3755 | 6.3755 | - |
| 03 abr 2024 | 6.3654 | 6.4082 | 6.3331 | 6.3691 | 6.3691 | - |
| 02 abr 2024 | 6.3331 | 6.3551 | 6.3109 | 6.3331 | 6.3331 | - |
| 01 abr 2024 | 6.3291 | 6.3539 | 6.3131 | 6.3291 | 6.3291 | - |
| 29 mar 2024 | 6.3211 | 6.3375 | 6.3012 | 6.3305 | 6.3305 | - |
| 28 mar 2024 | 6.2893 | 6.3229 | 6.2735 | 6.2961 | 6.2961 | - |
| 27 mar 2024 | 6.2735 | 6.2962 | 6.2657 | 6.2832 | 6.2832 | - |
| 26 mar 2024 | 6.2832 | 6.3052 | 6.2735 | 6.2836 | 6.2836 | - |
| 25 mar 2024 | 6.2972 | 6.3239 | 6.2854 | 6.3030 | 6.3030 | - |
| 22 mar 2024 | 6.2933 | 6.3095 | 6.2461 | 6.2933 | 6.2933 | - |
| 21 mar 2024 | 6.3452 | 6.3735 | 6.2972 | 6.3492 | 6.3492 | - |
| 20 mar 2024 | 6.3898 | 6.4002 | 6.3532 | 6.3898 | 6.3898 | - |
| 19 mar 2024 | 6.3996 | 6.4095 | 6.3654 | 6.4007 | 6.4007 | - |
| 18 mar 2024 | 6.3587 | 6.4005 | 6.3452 | 6.3590 | 6.3590 | - |
| 15 mar 2024 | 6.3532 | 6.3761 | 6.3452 | 6.3573 | 6.3573 | - |
| 14 mar 2024 | 6.3532 | 6.3725 | 6.3291 | 6.3573 | 6.3573 | - |
| 13 mar 2024 | 6.3532 | 6.3794 | 6.3412 | 6.3532 | 6.3532 | - |
| 12 mar 2024 | 6.3813 | 6.3857 | 6.3371 | 6.3795 | 6.3795 | - |
| 11 mar 2024 | 6.4051 | 6.4117 | 6.3532 | 6.4023 | 6.4023 | - |
| 08 mar 2024 | 6.3171 | 6.4217 | 6.2933 | 6.3171 | 6.3171 | - |
| 07 mar 2024 | 6.2962 | 6.3124 | 6.2854 | 6.2946 | 6.2946 | - |
| 06 mar 2024 | 6.2893 | 6.3114 | 6.2696 | 6.2893 | 6.2893 | - |
| 05 mar 2024 | 6.2775 | 6.3029 | 6.2578 | 6.2696 | 6.2696 | - |
| 04 mar 2024 | 6.2712 | 6.2847 | 6.2617 | 6.2693 | 6.2693 | - |
| 01 mar 2024 | 6.2742 | 6.2809 | 6.2422 | 6.2696 | 6.2696 | - |
| 29 feb 2024 | 6.2814 | 6.3158 | 6.2696 | 6.2814 | 6.2814 | - |
| 28 feb 2024 | 6.2500 | 6.2785 | 6.2189 | 6.2500 | 6.2500 | - |
| 27 feb 2024 | 6.3150 | 6.3251 | 6.2531 | 6.3160 | 6.3160 | - |
| 26 feb 2024 | 6.3171 | 6.3396 | 6.3037 | 6.3324 | 6.3324 | - |
| 23 feb 2024 | 6.2814 | 6.3375 | 6.2578 | 6.2843 | 6.2843 | - |
| 22 feb 2024 | 6.2368 | 6.2716 | 6.2035 | 6.2357 | 6.2357 | - |
| 21 feb 2024 | 6.2112 | 6.2278 | 6.2035 | 6.2150 | 6.2150 | - |
| 20 feb 2024 | 6.2305 | 6.2657 | 6.2267 | 6.2344 | 6.2344 | - |
| 19 feb 2024 | 6.2657 | 6.2731 | 6.2344 | 6.2578 | 6.2578 | - |
| 16 feb 2024 | 6.2578 | 6.2651 | 6.2305 | 6.2578 | 6.2578 | - |
| 15 feb 2024 | 6.2383 | 6.2662 | 6.2150 | 6.2445 | 6.2445 | - |
| 14 feb 2024 | 6.2267 | 6.2442 | 6.2035 | 6.2305 | 6.2305 | - |
| 13 feb 2024 | 6.2461 | 6.2799 | 6.2228 | 6.2461 | 6.2461 | - |
| 12 feb 2024 | 6.2601 | 6.2854 | 6.2383 | 6.2487 | 6.2487 | - |
| 09 feb 2024 | 6.3002 | 6.3060 | 6.2578 | 6.2992 | 6.2992 | - |
| 08 feb 2024 | 6.2657 | 6.3034 | 6.2506 | 6.2746 | 6.2746 | - |
| 07 feb 2024 | 6.2500 | 6.2771 | 6.2461 | 6.2500 | 6.2500 | - |
| 06 feb 2024 | 6.2422 | 6.2627 | 6.2228 | 6.2267 | 6.2267 | - |
| 05 feb 2024 | 6.2700 | 6.2881 | 6.2383 | 6.2696 | 6.2696 | - |
| 02 feb 2024 | 6.2617 | 6.2913 | 6.2539 | 6.2648 | 6.2648 | - |
| 01 feb 2024 | 6.2735 | 6.2982 | 6.2267 | 6.2696 | 6.2696 | - |
| 31 ene 2024 | 6.2845 | 6.3052 | 6.2617 | 6.2848 | 6.2848 | - |
| 30 ene 2024 | 6.2893 | 6.2955 | 6.2461 | 6.2854 | 6.2854 | - |
| 29 ene 2024 | 6.2373 | 6.2755 | 6.2189 | 6.2422 | 6.2422 | - |
| 26 ene 2024 | 6.2422 | 6.2657 | 6.2267 | 6.2475 | 6.2475 | - |
| 25 ene 2024 | 6.2657 | 6.2847 | 6.2344 | 6.2657 | 6.2657 | - |
| 24 ene 2024 | 6.2814 | 6.3255 | 6.2461 | 6.2775 | 6.2775 | - |
| 23 ene 2024 | 6.3392 | 6.3592 | 6.2814 | 6.3383 | 6.3383 | - |
| 22 ene 2024 | 6.2606 | 6.3451 | 6.2500 | 6.2631 | 6.2631 | - |
| 19 ene 2024 | 6.2578 | 6.2657 | 6.2150 | 6.2599 | 6.2599 | - |
| 18 ene 2024 | 6.2500 | 6.2813 | 6.2228 | 6.2500 | 6.2500 | - |
| 17 ene 2024 | 6.2245 | 6.2696 | 6.1996 | 6.2242 | 6.2242 | - |
| 16 ene 2024 | 6.1818 | 6.2300 | 6.1275 | 6.1825 | 6.1825 | - |
| 15 ene 2024 | 6.1818 | 6.2131 | 6.1617 | 6.1805 | 6.1805 | - |
| 12 ene 2024 | 6.2189 | 6.2461 | 6.1690 | 6.2150 | 6.2150 | - |
| 11 ene 2024 | 6.2362 | 6.2454 | 6.1843 | 6.2267 | 6.2267 | - |
| 10 ene 2024 | 6.2305 | 6.2468 | 6.2073 | 6.2267 | 6.2267 | - |
| 09 ene 2024 | 6.1996 | 6.2339 | 6.1881 | 6.1996 | 6.1996 | - |
| 08 ene 2024 | 6.2017 | 6.2243 | 6.1690 | 6.2018 | 6.2018 | - |
| 05 ene 2024 | 6.1996 | 6.2616 | 6.1805 | 6.2087 | 6.2087 | - |
| 04 ene 2024 | 6.2329 | 6.2605 | 6.2189 | 6.2267 | 6.2267 | - |
| 03 ene 2024 | 6.2123 | 6.2305 | 6.1958 | 6.2139 | 6.2139 | - |
| 02 ene 2024 | 6.1728 | 6.1918 | 6.1350 | 6.1690 | 6.1690 | - |
| 01 ene 2024 | 6.1765 | 6.1881 | 6.1538 | 6.1728 | 6.1728 | - |
| 29 dic 2023 | 6.1728 | 6.1919 | 6.1538 | 6.1753 | 6.1753 | - |
| 28 dic 2023 | 6.1690 | 6.1896 | 6.1200 | 6.1774 | 6.1774 | - |
| 27 dic 2023 | 6.1260 | 6.1855 | 6.1087 | 6.1262 | 6.1262 | - |
| 26 dic 2023 | 6.2035 | 6.2121 | 6.1237 | 6.2073 | 6.2073 | - |
| 25 dic 2023 | 6.1597 | 6.2189 | 6.1597 | 6.1742 | 6.1742 | - |
| 22 dic 2023 | 6.1881 | 6.2242 | 6.1690 | 6.1881 | 6.1881 | - |
| 21 dic 2023 | 6.2035 | 6.2270 | 6.1538 | 6.2073 | 6.2073 | - |
| 20 dic 2023 | 6.1919 | 6.2112 | 6.1463 | 6.1919 | 6.1919 | - |
| 19 dic 2023 | 6.1933 | 6.2293 | 6.1805 | 6.1881 | 6.1881 | - |
| 18 dic 2023 | 6.2578 | 6.2775 | 6.2305 | 6.2578 | 6.2578 | - |
| 15 dic 2023 | 6.2657 | 6.3013 | 6.2344 | 6.2759 | 6.2759 | - |
| *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.