BRLHKD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.56065 | -0.01 | -0.63% | 1.57167 | 1.57186 | 1.55981 | 0 |
27 Mar 2024 | 1.57055 | 0.00 | 0.00% | 1.56774 | 1.57331 | 1.56669 | 0 |
26 Mar 2024 | 1.57049 | 0.00 | -0.13% | 1.56627 | 1.57512 | 1.56627 | 0 |
25 Mar 2024 | 1.57259 | 0.00 | 0.03% | 1.57195 | 1.573 | 1.56292 | 0 |
24 Mar 2024 | 1.57218 | 0.01 | 0.47% | 1.57218 | 1.57218 | 1.57218 | 0 |
23 Mar 2024 | 1.56479 | 0.00 | 0.00% | 1.56479 | 1.56479 | 1.56479 | 0 |
22 Mar 2024 | 1.56479 | -0.01 | -0.38% | 1.56713 | 1.57228 | 1.5613 | 0 |
21 Mar 2024 | 1.57084 | 0.00 | -0.11% | 1.56823 | 1.57941 | 1.56804 | 0 |
20 Mar 2024 | 1.57253 | 0.02 | 1.12% | 1.55698 | 1.57345 | 1.55462 | 0 |
19 Mar 2024 | 1.55512 | -0.01 | -0.38% | 1.56052 | 1.56151 | 1.54759 | 0 |
18 Mar 2024 | 1.56099 | 0.00 | -0.27% | 1.567 | 1.56897 | 1.55413 | 0 |
17 Mar 2024 | 1.56519 | 0.00 | 0.00% | 1.56519 | 1.56519 | 1.56519 | 0 |
16 Mar 2024 | 1.56519 | 0.00 | 0.00% | 1.56519 | 1.56519 | 1.56519 | 0 |
15 Mar 2024 | 1.56519 | 0.00 | -0.20% | 1.56421 | 1.56987 | 1.56369 | 0 |
14 Mar 2024 | 1.56827 | 0.00 | -0.27% | 1.57418 | 1.57874 | 1.56657 | 0 |
13 Mar 2024 | 1.57248 | 0.00 | -0.02% | 1.56968 | 1.57616 | 1.56832 | 0 |
12 Mar 2024 | 1.57285 | 0.00 | 0.11% | 1.56839 | 1.57754 | 1.56631 | 0 |
11 Mar 2024 | 1.57106 | -0.01 | -0.86% | 1.58535 | 1.58535 | 1.56393 | 0 |
10 Mar 2024 | 1.5847 | 0.00 | 0.00% | 1.5847 | 1.5847 | 1.5847 | 0 |
09 Mar 2024 | 1.5847 | 0.01 | 0.94% | 1.58625 | 1.58625 | 1.56994 | 0 |
08 Mar 2024 | 1.56994 | -0.02 | -0.96% | 1.58947 | 1.58947 | 1.56644 | 0 |
07 Mar 2024 | 1.58511 | 0.00 | 0.18% | 1.58055 | 1.58594 | 1.58055 | 0 |
06 Mar 2024 | 1.58231 | 0.00 | 0.22% | 1.58043 | 1.58589 | 1.57709 | 0 |
05 Mar 2024 | 1.57877 | 0.00 | -0.15% | 1.57865 | 1.58355 | 1.57717 | 0 |
04 Mar 2024 | 1.58118 | 0.00 | 0.04% | 1.57847 | 1.58388 | 1.57778 | 0 |
03 Mar 2024 | 1.58051 | 0.00 | 0.00% | 1.58051 | 1.58051 | 1.58051 | 0 |
02 Mar 2024 | 1.58051 | 0.00 | 0.00% | 1.58051 | 1.58051 | 1.58051 | 0 |
01 Mar 2024 | 1.58051 | 0.01 | 0.39% | 1.57372 | 1.58266 | 1.57372 | 0 |
29 Feb 2024 | 1.57432 | 0.00 | -0.03% | 1.58873 | 1.58873 | 1.56595 | 0 |
28 Feb 2024 | 1.57476 | -0.01 | -0.70% | 1.56893 | 1.58716 | 1.56893 | 0 |
27 Feb 2024 | 1.58588 | 0.02 | 0.97% | 1.56612 | 1.58736 | 1.56612 | 0 |
26 Feb 2024 | 1.57066 | -0.01 | -0.38% | 1.57515 | 1.57515 | 1.56602 | 0 |
25 Feb 2024 | 1.57672 | 0.00 | 0.00% | 1.57672 | 1.57672 | 1.57672 | 0 |
24 Feb 2024 | 1.57672 | 0.01 | 0.60% | 1.57672 | 1.57672 | 1.56739 | 0 |
23 Feb 2024 | 1.56739 | -0.01 | -0.77% | 1.58105 | 1.58105 | 1.56567 | 0 |
22 Feb 2024 | 1.5795 | 0.00 | -0.27% | 1.59123 | 1.59123 | 1.57921 | 0 |
21 Feb 2024 | 1.58384 | 0.00 | -0.16% | 1.57858 | 1.58995 | 1.57858 | 0 |
20 Feb 2024 | 1.58634 | 0.01 | 0.63% | 1.57371 | 1.58809 | 1.57371 | 0 |
19 Feb 2024 | 1.5764 | 0.00 | 0.18% | 1.57377 | 1.57812 | 1.57338 | 0 |
18 Feb 2024 | 1.57359 | 0.00 | -0.08% | 1.57359 | 1.57359 | 1.57359 | 0 |
17 Feb 2024 | 1.57485 | 0.00 | 0.00% | 1.57485 | 1.57485 | 1.57485 | 0 |
16 Feb 2024 | 1.57485 | 0.00 | 0.06% | 1.57788 | 1.57788 | 1.56809 | 0 |
15 Feb 2024 | 1.57386 | 0.00 | 0.06% | 1.58158 | 1.58158 | 1.5697 | 0 |
14 Feb 2024 | 1.57289 | -0.01 | -0.36% | 1.56882 | 1.5786 | 1.56882 | 0 |
13 Feb 2024 | 1.57854 | 0.00 | 0.03% | 1.5778 | 1.57931 | 1.57776 | 0 |
12 Feb 2024 | 1.57806 | 0.01 | 0.75% | 1.5703 | 1.57896 | 1.56951 | 0 |
11 Feb 2024 | 1.56638 | 0.00 | 0.00% | 1.56638 | 1.56638 | 1.56638 | 0 |
10 Feb 2024 | 1.56638 | -0.01 | -0.68% | 1.5671 | 1.5671 | 1.56638 | 0 |
09 Feb 2024 | 1.57706 | 0.01 | 0.69% | 1.57572 | 1.57992 | 1.5664 | 0 |
08 Feb 2024 | 1.56629 | -0.01 | -0.49% | 1.57728 | 1.57794 | 1.56414 | 0 |
07 Feb 2024 | 1.57393 | 0.00 | -0.17% | 1.57123 | 1.5787 | 1.57123 | 0 |
06 Feb 2024 | 1.5766 | 0.00 | 0.24% | 1.57335 | 1.57968 | 1.56714 | 0 |
05 Feb 2024 | 1.57286 | -0.01 | -0.33% | 1.57619 | 1.57737 | 1.55919 | 0 |
04 Feb 2024 | 1.57814 | 0.00 | -0.21% | 1.57814 | 1.58152 | 1.57814 | 0 |
03 Feb 2024 | 1.58152 | 0.01 | 0.43% | 1.58152 | 1.58152 | 1.57475 | 0 |
02 Feb 2024 | 1.57475 | -0.02 | -1.02% | 1.58808 | 1.59315 | 1.57162 | 0 |
01 Feb 2024 | 1.59104 | 0.01 | 0.50% | 1.57501 | 1.59166 | 1.574 | 0 |
31 Ene 2024 | 1.58316 | 0.00 | 0.16% | 1.57728 | 1.58674 | 1.5751 | 0 |
30 Ene 2024 | 1.58056 | 0.00 | 0.12% | 1.59056 | 1.59056 | 1.56938 | 0 |
29 Ene 2024 | 1.57866 | -0.01 | -0.67% | 1.58525 | 1.59244 | 1.57652 | 0 |
28 Ene 2024 | 1.58932 | 0.00 | 0.00% | 1.58932 | 1.58932 | 1.58932 | 0 |
27 Ene 2024 | 1.58932 | 0.00 | -0.13% | 1.58932 | 1.59143 | 1.58932 | 0 |
26 Ene 2024 | 1.59143 | 0.00 | 0.20% | 1.5786 | 1.5935 | 1.5786 | 0 |
25 Ene 2024 | 1.58832 | 0.00 | 0.19% | 1.57685 | 1.59302 | 1.57685 | 0 |
24 Ene 2024 | 1.58529 | 0.01 | 0.41% | 1.56671 | 1.59311 | 1.56671 | 0 |
23 Ene 2024 | 1.57878 | 0.01 | 0.70% | 1.58442 | 1.58442 | 1.56404 | 0 |
22 Ene 2024 | 1.56775 | -0.02 | -1.20% | 1.58763 | 1.58748 | 1.56626 | 0 |
21 Ene 2024 | 1.58683 | 0.00 | 0.00% | 1.58683 | 1.58683 | 1.58683 | 0 |
20 Ene 2024 | 1.58683 | 0.00 | 0.00% | 1.58683 | 1.58683 | 1.58683 | 0 |
19 Ene 2024 | 1.58683 | 0.00 | 0.05% | 1.58457 | 1.59443 | 1.58339 | 0 |
18 Ene 2024 | 1.58602 | 0.00 | -0.03% | 1.58867 | 1.59164 | 1.57816 | 0 |
17 Ene 2024 | 1.58651 | -0.02 | -1.29% | 1.60721 | 1.60721 | 1.57957 | 0 |
16 Ene 2024 | 1.60728 | 0.00 | -0.07% | 1.60829 | 1.6095 | 1.58639 | 0 |
15 Ene 2024 | 1.60837 | 0.00 | 0.13% | 1.60531 | 1.61443 | 1.60144 | 0 |
14 Ene 2024 | 1.60636 | 0.00 | 0.00% | 1.60636 | 1.60636 | 1.60636 | 0 |
13 Ene 2024 | 1.60636 | 0.00 | -0.23% | 1.60636 | 1.60636 | 1.60636 | 0 |
12 Ene 2024 | 1.61001 | 0.01 | 0.38% | 1.59794 | 1.6185 | 1.59794 | 0 |
11 Ene 2024 | 1.60398 | 0.01 | 0.34% | 1.59802 | 1.6088 | 1.59734 | 0 |
10 Ene 2024 | 1.59855 | 0.01 | 0.38% | 1.60352 | 1.60352 | 1.59328 | 0 |
09 Ene 2024 | 1.59253 | -0.01 | -0.69% | 1.60539 | 1.60539 | 1.59242 | 0 |
08 Ene 2024 | 1.60356 | 0.00 | 0.25% | 1.59975 | 1.60524 | 1.59349 | 0 |
07 Ene 2024 | 1.59956 | 0.00 | 0.28% | 1.59513 | 1.59973 | 1.59513 | 0 |
06 Ene 2024 | 1.59513 | -0.01 | -0.49% | 1.59513 | 1.60304 | 1.59513 | 0 |
05 Ene 2024 | 1.60304 | 0.01 | 0.71% | 1.5883 | 1.60636 | 1.58227 | 0 |
04 Ene 2024 | 1.59168 | 0.00 | 0.19% | 1.5874 | 1.59206 | 1.58223 | 0 |
03 Ene 2024 | 1.58869 | 0.00 | -0.09% | 1.60749 | 1.60749 | 1.58136 | 0 |
02 Ene 2024 | 1.59012 | -0.02 | -1.24% | 1.60999 | 1.61099 | 1.58869 | 0 |
01 Ene 2024 | 1.61002 | 0.00 | 0.00% | 1.60403 | 1.61002 | 1.60403 | 0 |
31 Dic 2023 | 1.61002 | 0.00 | 0.00% | 1.61002 | 1.61002 | 1.61002 | 0 |
30 Dic 2023 | 1.61002 | 0.00 | 0.04% | 1.61002 | 1.61002 | 1.60935 | 0 |