Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRLRSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 21.33267 | 0.20 | 0.96% | 21.13507 | 21.33267 | 21.331 | 0 |
| 30 Abr 2024 | 21.13036 | -0.23 | -1.06% | 21.35409 | 21.38229 | 21.12432 | 0 |
| 29 Abr 2024 | 21.35628 | -0.04 | -0.21% | 21.16681 | 21.42928 | 21.15937 | 0 |
| 27 Abr 2024 | 21.4002 | 0.00 | 0.00% | 21.4002 | 21.4002 | 21.4002 | 0 |
| 26 Abr 2024 | 21.4002 | 0.00 | 0.00% | 21.4002 | 21.4002 | 21.4002 | 0 |
| 26 Abr 2024 | 21.4002 | 0.25 | 1.20% | 21.14743 | 21.42465 | 21.12796 | 0 |
| 25 Abr 2024 | 21.14671 | -0.13 | -0.59% | 21.27406 | 21.35977 | 21.13432 | 0 |
| 24 Abr 2024 | 21.27279 | -0.07 | -0.32% | 21.34154 | 21.36829 | 21.21763 | 0 |
| 23 Abr 2024 | 21.34172 | 0.06 | 0.30% | 21.27772 | 21.3744 | 21.12557 | 0 |
| 22 Abr 2024 | 21.27826 | 0.29 | 1.38% | 20.98859 | 21.2799 | 20.98794 | 0 |
| 21 Abr 2024 | 20.98859 | 0.00 | 0.00% | 21.14544 | 20.98859 | 20.98859 | 0 |
| 20 Abr 2024 | 20.98859 | -0.15 | -0.73% | 21.14544 | 21.14544 | 20.98859 | 0 |
| 19 Abr 2024 | 21.14208 | 0.18 | 0.84% | 20.96728 | 21.1954 | 20.85115 | 0 |
| 18 Abr 2024 | 20.96687 | 0.14 | 0.68% | 20.82476 | 21.00314 | 20.8244 | 0 |
| 17 Abr 2024 | 20.82511 | -0.11 | -0.53% | 20.9361 | 21.25867 | 20.81624 | 0 |
| 16 Abr 2024 | 20.93646 | -0.33 | -1.54% | 21.26332 | 21.48387 | 20.87971 | 0 |
| 15 Abr 2024 | 21.26314 | -0.35 | -1.62% | 21.61251 | 21.61299 | 21.15692 | 0 |
| 14 Abr 2024 | 21.61251 | 0.11 | 0.53% | 21.61251 | 21.61251 | 21.61251 | 0 |
| 13 Abr 2024 | 21.49812 | 0.00 | 0.00% | 21.49812 | 21.49812 | 21.49812 | 0 |
| 12 Abr 2024 | 21.49812 | 0.05 | 0.24% | 21.44809 | 21.61836 | 21.39626 | 0 |
| 11 Abr 2024 | 21.44699 | -0.02 | -0.09% | 21.46628 | 21.55058 | 21.44662 | 0 |
| 10 Abr 2024 | 21.46683 | -0.08 | -0.38% | 21.54995 | 21.57228 | 21.44026 | 0 |
| 09 Abr 2024 | 21.54793 | 0.22 | 1.03% | 21.32814 | 21.56283 | 21.32796 | 0 |
| 08 Abr 2024 | 21.32796 | -0.05 | -0.22% | 21.37401 | 21.46456 | 21.32759 | 0 |
| 07 Abr 2024 | 21.37401 | 0.00 | 0.00% | 21.37401 | 21.37401 | 21.37401 | 0 |
| 06 Abr 2024 | 21.37401 | 0.03 | 0.12% | 21.37401 | 21.37401 | 21.34823 | 0 |
| 05 Abr 2024 | 21.34823 | -0.06 | -0.26% | 21.40448 | 21.50662 | 21.3179 | 0 |
| 04 Abr 2024 | 21.4043 | -0.04 | -0.21% | 21.44785 | 21.52583 | 21.39851 | 0 |
| 03 Abr 2024 | 21.44876 | -0.06 | -0.26% | 21.50378 | 21.56744 | 21.31391 | 0 |
| 02 Abr 2024 | 21.50452 | -0.25 | -1.15% | 21.7529 | 21.75531 | 21.50186 | 0 |
| 01 Abr 2024 | 21.75531 | 0.00 | 0.00% | 21.75531 | 21.75531 | 21.75531 | 0 |
| 31 Mar 2024 | 21.75531 | 0.00 | 0.00% | 21.75531 | 21.75531 | 21.75531 | 0 |
| 30 Mar 2024 | 21.75531 | 0.00 | 0.00% | 21.75531 | 21.75531 | 21.75531 | 0 |
| 29 Mar 2024 | 21.75531 | 0.06 | 0.29% | 21.6577 | 21.76107 | 21.75531 | 0 |
| 28 Mar 2024 | 21.69252 | -0.02 | -0.11% | 21.71704 | 21.7538 | 21.69252 | 0 |
| 27 Mar 2024 | 21.71629 | -0.01 | -0.06% | 21.72959 | 21.76987 | 21.70372 | 0 |
| 26 Mar 2024 | 21.72977 | -0.01 | -0.05% | 21.74148 | 21.73237 | 21.65078 | 0 |
| 25 Mar 2024 | 21.74129 | 0.04 | 0.18% | 21.78593 | 21.78593 | 21.63728 | 0 |
| 24 Mar 2024 | 21.70323 | 0.00 | 0.01% | 21.70323 | 21.70323 | 21.70323 | 0 |
| 23 Mar 2024 | 21.70194 | 0.00 | 0.00% | 21.70194 | 21.70194 | 21.70194 | 0 |
| 22 Mar 2024 | 21.70194 | 0.02 | 0.09% | 21.68294 | 21.78655 | 21.64644 | 0 |
| 21 Mar 2024 | 21.68276 | 0.11 | 0.50% | 21.57656 | 21.70528 | 21.49241 | 0 |
| 20 Mar 2024 | 21.57509 | 0.13 | 0.60% | 21.44721 | 21.59772 | 21.4357 | 0 |
| 19 Mar 2024 | 21.44739 | -0.07 | -0.33% | 21.51829 | 21.53595 | 21.40295 | 0 |
| 18 Mar 2024 | 21.51866 | -0.05 | -0.22% | 21.56521 | 21.56626 | 21.42374 | 0 |
| 17 Mar 2024 | 21.56521 | 0.03 | 0.12% | 21.53866 | 21.56521 | 21.56521 | 0 |
| 16 Mar 2024 | 21.53866 | 0.00 | 0.02% | 21.53866 | 21.53866 | 21.53462 | 0 |
| 15 Mar 2024 | 21.53462 | -0.04 | -0.21% | 21.57962 | 21.59047 | 21.52959 | 0 |
| 14 Mar 2024 | 21.57888 | 0.06 | 0.26% | 21.52177 | 21.63477 | 21.54389 | 0 |
| 13 Mar 2024 | 21.5225 | -0.05 | -0.22% | 21.56981 | 21.59632 | 21.49882 | 0 |
| 12 Mar 2024 | 21.56963 | 0.02 | 0.10% | 21.54979 | 21.61834 | 21.49415 | 0 |
| 11 Mar 2024 | 21.54869 | 0.05 | 0.21% | 21.71682 | 21.71682 | 21.45766 | 0 |
| 10 Mar 2024 | 21.50304 | 0.00 | 0.00% | 21.50304 | 21.50304 | 21.50304 | 0 |
| 09 Mar 2024 | 21.50304 | 0.00 | 0.00% | 21.50304 | 21.50304 | 21.50304 | 0 |
| 08 Mar 2024 | 21.50304 | -0.20 | -0.91% | 21.70061 | 21.75564 | 21.45441 | 0 |
| 07 Mar 2024 | 21.7008 | -0.05 | -0.24% | 21.75191 | 21.81756 | 21.69122 | 0 |
| 06 Mar 2024 | 21.75228 | -0.04 | -0.19% | 21.7937 | 21.8302 | 21.72757 | 0 |
| 05 Mar 2024 | 21.7937 | -0.02 | -0.09% | 21.81449 | 21.84837 | 21.76584 | 0 |
| 04 Mar 2024 | 21.81431 | 0.02 | 0.07% | 21.8181 | 21.84491 | 21.78683 | 0 |
| 03 Mar 2024 | 21.79902 | 0.00 | 0.00% | 21.79902 | 21.79902 | 21.79902 | 0 |
| 02 Mar 2024 | 21.79902 | -0.02 | -0.10% | 21.8181 | 21.8181 | 21.79902 | 0 |
| 01 Mar 2024 | 21.82126 | 0.01 | 0.03% | 21.81326 | 21.87624 | 21.76663 | 0 |
| 29 Feb 2024 | 21.81382 | 0.05 | 0.23% | 21.76342 | 21.96245 | 21.66713 | 0 |
| 28 Feb 2024 | 21.76305 | -0.14 | -0.65% | 21.90636 | 21.99508 | 21.67255 | 0 |
| 27 Feb 2024 | 21.90561 | 0.21 | 0.98% | 21.69335 | 21.90654 | 21.62497 | 0 |
| 26 Feb 2024 | 21.69298 | 0.00 | 0.01% | 21.68983 | 21.72323 | 21.62147 | 0 |
| 25 Feb 2024 | 21.6915 | 0.00 | 0.00% | 21.6915 | 21.6915 | 21.6915 | 0 |
| 24 Feb 2024 | 21.6915 | 0.00 | 0.00% | 21.6915 | 21.6915 | 21.6915 | 0 |
| 23 Feb 2024 | 21.6915 | -0.17 | -0.79% | 21.86529 | 21.87508 | 21.69039 | 0 |
| 22 Feb 2024 | 21.86454 | -0.07 | -0.34% | 21.93874 | 22.02157 | 21.82689 | 0 |
| 21 Feb 2024 | 21.93893 | -0.05 | -0.24% | 21.99238 | 22.03497 | 21.87731 | 0 |
| 20 Feb 2024 | 21.99163 | 0.08 | 0.36% | 21.91219 | 22.00353 | 21.86862 | 0 |
| 19 Feb 2024 | 21.91238 | 0.04 | 0.20% | 21.86961 | 21.95923 | 21.8675 | 0 |
| 18 Feb 2024 | 21.86961 | 0.00 | 0.00% | 21.86961 | 21.86961 | 21.86961 | 0 |
| 17 Feb 2024 | 21.86961 | -0.02 | -0.11% | 21.89249 | 21.89324 | 21.86961 | 0 |
| 16 Feb 2024 | 21.89324 | -0.01 | -0.03% | 21.89986 | 21.95978 | 21.86293 | 0 |
| 15 Feb 2024 | 21.89986 | -0.07 | -0.32% | 21.96884 | 22.09019 | 21.86167 | 0 |
| 14 Feb 2024 | 21.9709 | -0.13 | -0.58% | 22.10028 | 22.10885 | 21.94246 | 0 |
| 13 Feb 2024 | 22.09952 | 0.14 | 0.63% | 21.96041 | 22.10122 | 21.91228 | 0 |
| 12 Feb 2024 | 21.96078 | 0.17 | 0.78% | 21.78993 | 21.97899 | 21.78993 | 0 |
| 11 Feb 2024 | 21.78993 | 0.00 | 0.00% | 21.78993 | 21.78993 | 21.78993 | 0 |
| 10 Feb 2024 | 21.78993 | -0.12 | -0.55% | 21.90317 | 21.90317 | 21.78993 | 0 |
| 09 Feb 2024 | 21.91102 | 0.14 | 0.63% | 21.77407 | 21.93418 | 21.76907 | 0 |
| 08 Feb 2024 | 21.77426 | -0.12 | -0.55% | 21.89636 | 21.9312 | 21.76354 | 0 |
| 07 Feb 2024 | 21.89524 | -0.07 | -0.31% | 21.96472 | 21.95222 | 21.86797 | 0 |
| 06 Feb 2024 | 21.96266 | 0.03 | 0.14% | 21.92977 | 22.00909 | 21.84208 | 0 |
| 05 Feb 2024 | 21.93202 | 0.07 | 0.33% | 21.92008 | 21.95017 | 21.778 | 0 |
| 04 Feb 2024 | 21.86077 | 0.00 | -0.01% | 21.86077 | 21.8632 | 21.86077 | 0 |
| 03 Feb 2024 | 21.8632 | 0.00 | 0.00% | 21.8632 | 21.8632 | 21.8632 | 0 |
| 02 Feb 2024 | 21.8632 | -0.07 | -0.31% | 21.93165 | 21.93138 | 21.82806 | 0 |
