U.S. markets open in 2 hours 14 minutes
F S&P 500
5,072.75 -34.75 (-0.68%) F Dow Jones
38,457.00 -223.00 (-0.58%) F Nasdaq
17,481.25 -183.25 (-1.04%) E-mini Russell 2000 Index Futur
2,014.50 +7.70 (+0.38%) Petróleo
82.82 +0.01 (+0.01%) Oro
2,340.20 +1.80 (+0.08%)
USD/BRL (USDBRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 11:00AM BST. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 5.1531 | 5.1531 | 5.1286 | 5.1471 | 5.1471 | - |
| 24 abr 2024 | 5.1305 | 5.1695 | 5.1167 | 5.1305 | 5.1305 | - |
| 23 abr 2024 | 5.1657 | 5.1863 | 5.1368 | 5.1657 | 5.1657 | - |
| 22 abr 2024 | 5.2062 | 5.2152 | 5.1869 | 5.2062 | 5.2062 | - |
| 19 abr 2024 | 5.2417 | 5.2703 | 5.2012 | 5.2417 | 5.2417 | - |
| 18 abr 2024 | 5.2326 | 5.2701 | 5.2258 | 5.2326 | 5.2326 | - |
| 17 abr 2024 | 5.2855 | 5.2858 | 5.2257 | 5.2855 | 5.2855 | - |
| 16 abr 2024 | 5.1837 | 5.2850 | 5.1810 | 5.1837 | 5.1837 | - |
| 15 abr 2024 | 5.1171 | 5.1859 | 5.0643 | 5.1171 | 5.1171 | - |
| 12 abr 2024 | 5.0904 | 5.1458 | 5.0853 | 5.0904 | 5.0904 | - |
| 11 abr 2024 | 5.0662 | 5.0890 | 5.0595 | 5.0662 | 5.0662 | - |
| 10 abr 2024 | 5.0076 | 5.0794 | 5.0052 | 5.0076 | 5.0076 | - |
| 09 abr 2024 | 5.0239 | 5.0295 | 4.9990 | 5.0239 | 5.0239 | - |
| 08 abr 2024 | 5.0549 | 5.0722 | 5.0275 | 5.0549 | 5.0549 | - |
| 05 abr 2024 | 5.0574 | 5.0645 | 5.0226 | 5.0574 | 5.0574 | - |
| 04 abr 2024 | 5.0386 | 5.0451 | 5.0040 | 5.0386 | 5.0386 | - |
| 03 abr 2024 | 5.0644 | 5.0899 | 5.0210 | 5.0644 | 5.0644 | - |
| 02 abr 2024 | 5.0536 | 5.0574 | 5.0188 | 5.0536 | 5.0536 | - |
| 01 abr 2024 | 5.0132 | 5.0657 | 5.0080 | 5.0132 | 5.0132 | - |
| 29 mar 2024 | 5.0141 | 5.0144 | 4.9738 | 5.0141 | 5.0141 | - |
| 28 mar 2024 | 4.9903 | 5.0041 | 4.9548 | 4.9903 | 4.9903 | - |
| 27 mar 2024 | 4.9757 | 4.9918 | 4.9659 | 4.9757 | 4.9757 | - |
| 26 mar 2024 | 4.9722 | 4.9914 | 4.9659 | 4.9722 | 4.9722 | - |
| 25 mar 2024 | 5.0009 | 5.0031 | 4.9746 | 5.0009 | 5.0009 | - |
| 22 mar 2024 | 4.9745 | 5.0050 | 4.9673 | 4.9745 | 4.9745 | - |
| 21 mar 2024 | 4.9662 | 4.9838 | 4.9500 | 4.9662 | 4.9662 | - |
| 20 mar 2024 | 5.0300 | 5.0311 | 5.0013 | 5.0300 | 5.0300 | - |
| 19 mar 2024 | 5.0294 | 5.0505 | 4.9886 | 5.0294 | 5.0294 | - |
| 18 mar 2024 | 4.9680 | 5.0297 | 4.9680 | 4.9680 | 4.9680 | - |
| 15 mar 2024 | 4.9927 | 4.9996 | 4.9782 | 4.9927 | 4.9927 | - |
| 14 mar 2024 | 4.9692 | 4.9806 | 4.9521 | 4.9692 | 4.9692 | - |
| 13 mar 2024 | 4.9687 | 4.9858 | 4.9486 | 4.9687 | 4.9687 | - |
| 12 mar 2024 | 4.9774 | 4.9919 | 4.9580 | 4.9774 | 4.9774 | - |
| 11 mar 2024 | 4.9775 | 4.9975 | 4.9598 | 4.9775 | 4.9775 | - |
| 08 mar 2024 | 4.9338 | 4.9895 | 4.8979 | 4.9338 | 4.9338 | - |
| 07 mar 2024 | 4.9436 | 4.9441 | 4.9257 | 4.9436 | 4.9436 | - |
| 06 mar 2024 | 4.9571 | 4.9596 | 4.9279 | 4.9571 | 4.9571 | - |
| 05 mar 2024 | 4.9449 | 4.9588 | 4.9343 | 4.9449 | 4.9449 | - |
| 04 mar 2024 | 4.9527 | 4.9562 | 4.9374 | 4.9527 | 4.9527 | - |
| 01 mar 2024 | 4.9698 | 4.9723 | 4.9436 | 4.9698 | 4.9698 | - |
| 29 feb 2024 | 4.9673 | 4.9959 | 4.9631 | 4.9673 | 4.9673 | - |
| 28 feb 2024 | 4.9324 | 4.9620 | 4.9102 | 4.9324 | 4.9324 | - |
| 27 feb 2024 | 4.9789 | 4.9792 | 4.9342 | 4.9789 | 4.9789 | - |
| 26 feb 2024 | 4.9935 | 4.9945 | 4.9700 | 4.9935 | 4.9935 | - |
| 23 feb 2024 | 4.9624 | 4.9958 | 4.9247 | 4.9624 | 4.9624 | - |
| 22 feb 2024 | 4.9349 | 4.9483 | 4.8923 | 4.9349 | 4.9349 | - |
| 21 feb 2024 | 4.9264 | 4.9343 | 4.9162 | 4.9264 | 4.9264 | - |
| 20 feb 2024 | 4.9564 | 4.9628 | 4.9272 | 4.9564 | 4.9564 | - |
| 19 feb 2024 | 4.9651 | 4.9677 | 4.9525 | 4.9651 | 4.9651 | - |
| 16 feb 2024 | 4.9724 | 4.9863 | 4.9336 | 4.9724 | 4.9724 | - |
| 15 feb 2024 | 4.9683 | 4.9806 | 4.9449 | 4.9683 | 4.9683 | - |
| 14 feb 2024 | 4.9520 | 4.9673 | 4.9499 | 4.9520 | 4.9520 | - |
| 13 feb 2024 | 4.9522 | 4.9536 | 4.9485 | 4.9522 | 4.9522 | - |
| 12 feb 2024 | 4.9531 | 4.9602 | 4.9498 | 4.9531 | 4.9531 | - |
| 09 feb 2024 | 4.9919 | 4.9924 | 4.9587 | 4.9919 | 4.9919 | - |
| 08 feb 2024 | 4.9693 | 4.9986 | 4.9336 | 4.9693 | 4.9693 | - |
| 07 feb 2024 | 4.9623 | 4.9665 | 4.9511 | 4.9623 | 4.9623 | - |
| 06 feb 2024 | 4.9499 | 4.9876 | 4.9485 | 4.9499 | 4.9499 | - |
| 05 feb 2024 | 4.9329 | 5.0147 | 4.9329 | 4.9329 | 4.9329 | - |
| 02 feb 2024 | 4.9150 | 4.9736 | 4.9008 | 4.9150 | 4.9150 | - |
| 01 feb 2024 | 4.9519 | 4.9664 | 4.9123 | 4.9519 | 4.9519 | - |
| 31 ene 2024 | 4.9503 | 4.9621 | 4.9270 | 4.9503 | 4.9503 | - |
| 30 ene 2024 | 4.9502 | 4.9773 | 4.9332 | 4.9502 | 4.9502 | - |
| 29 ene 2024 | 4.9136 | 4.9477 | 4.9048 | 4.9136 | 4.9136 | - |
| 26 ene 2024 | 4.9158 | 4.9208 | 4.9012 | 4.9158 | 4.9158 | - |
| 25 ene 2024 | 4.9325 | 4.9328 | 4.9065 | 4.9325 | 4.9325 | - |
| 24 ene 2024 | 4.9522 | 4.9529 | 4.9064 | 4.9522 | 4.9522 | - |
| 23 ene 2024 | 4.9883 | 4.9985 | 4.9569 | 4.9883 | 4.9883 | - |
| 22 ene 2024 | 4.9046 | 4.9900 | 4.9018 | 4.9046 | 4.9046 | - |
| 19 ene 2024 | 4.9261 | 4.9349 | 4.9022 | 4.9261 | 4.9261 | - |
| 18 ene 2024 | 4.9340 | 4.9528 | 4.9000 | 4.9340 | 4.9340 | - |
| 17 ene 2024 | 4.9249 | 4.9477 | 4.9216 | 4.9249 | 4.9249 | - |
| 16 ene 2024 | 4.8622 | 4.9233 | 4.8578 | 4.8622 | 4.8622 | - |
| 15 ene 2024 | 4.8529 | 4.8811 | 4.8395 | 4.8529 | 4.8529 | - |
| 12 ene 2024 | 4.8697 | 4.8750 | 4.8315 | 4.8697 | 4.8697 | - |
| 11 ene 2024 | 4.8914 | 4.8926 | 4.8578 | 4.8914 | 4.8914 | - |
| 10 ene 2024 | 4.9051 | 4.9064 | 4.8770 | 4.9051 | 4.9051 | - |
| 09 ene 2024 | 4.8690 | 4.9055 | 4.8413 | 4.8690 | 4.8690 | - |
| 08 ene 2024 | 4.8607 | 4.8978 | 4.8547 | 4.8607 | 4.8607 | - |
| 05 ene 2024 | 4.8956 | 4.9321 | 4.8605 | 4.8956 | 4.8956 | - |
| 04 ene 2024 | 4.9192 | 4.9333 | 4.9032 | 4.9192 | 4.9192 | - |
| 03 ene 2024 | 4.9225 | 4.9329 | 4.8991 | 4.9225 | 4.9225 | - |
| 02 ene 2024 | 4.8524 | 4.9051 | 4.8495 | 4.8524 | 4.8524 | - |
| 01 ene 2024 | 4.8505 | 4.8525 | 4.8518 | 4.8505 | 4.8505 | - |
| 29 dic 2023 | 4.8502 | 4.8518 | 4.8229 | 4.8502 | 4.8502 | - |
| 28 dic 2023 | 4.8261 | 4.8511 | 4.7615 | 4.8261 | 4.8261 | - |
| 27 dic 2023 | 4.8135 | 4.8344 | 4.8022 | 4.8135 | 4.8135 | - |
| 26 dic 2023 | 4.8697 | 4.8909 | 4.8248 | 4.8697 | 4.8697 | - |
| 25 dic 2023 | 4.8698 | 4.8748 | 4.8595 | 4.8698 | 4.8698 | - |
| 22 dic 2023 | 4.8818 | 4.8893 | 4.8533 | 4.8818 | 4.8818 | - |
| 21 dic 2023 | 4.9146 | 4.9146 | 4.8641 | 4.9146 | 4.9146 | - |
| 20 dic 2023 | 4.8665 | 4.8907 | 4.8549 | 4.8665 | 4.8665 | - |
| 19 dic 2023 | 4.8959 | 4.9021 | 4.8540 | 4.8959 | 4.8959 | - |
| 18 dic 2023 | 4.9197 | 4.9494 | 4.9256 | 4.9197 | 4.9197 | - |
| 15 dic 2023 | 4.9146 | 4.9485 | 4.8726 | 4.9146 | 4.9146 | - |
| 14 dic 2023 | 4.9184 | 4.9190 | 4.8725 | 4.9184 | 4.9184 | - |
| 13 dic 2023 | 4.9645 | 4.9746 | 4.9445 | 4.9645 | 4.9645 | - |
| 12 dic 2023 | 4.9367 | 4.9646 | 4.9066 | 4.9367 | 4.9367 | - |
| 11 dic 2023 | 4.8933 | 4.9578 | 4.8932 | 4.8933 | 4.8933 | - |
| 08 dic 2023 | 4.9101 | 4.9333 | 4.8722 | 4.9101 | 4.9101 | - |
| *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.