Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRLSEK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.91767 | 0.00 | 0.00% | 1.91412 | 1.92228 | 1.90822 | 0 |
| 25 Jul 2024 | 1.91773 | 0.01 | 0.65% | 1.93022 | 1.93022 | 1.90748 | 0 |
| 24 Jul 2024 | 1.90532 | -0.02 | -1.14% | 1.93208 | 1.93859 | 1.9044 | 0 |
| 23 Jul 2024 | 1.92724 | 0.00 | 0.10% | 1.91242 | 1.93851 | 1.91242 | 0 |
| 22 Jul 2024 | 1.92526 | 0.02 | 1.02% | 1.92585 | 1.93807 | 1.89782 | 0 |
| 21 Jul 2024 | 1.90584 | 0.00 | 0.00% | 1.90584 | 1.90584 | 1.90584 | 0 |
| 20 Jul 2024 | 1.90584 | 0.00 | 0.00% | 1.90584 | 1.90584 | 1.90584 | 0 |
| 19 Jul 2024 | 1.90584 | 0.01 | 0.38% | 1.92539 | 1.93045 | 1.90584 | 0 |
| 18 Jul 2024 | 1.89854 | -0.02 | -1.29% | 1.94374 | 1.9438 | 1.89665 | 0 |
| 17 Jul 2024 | 1.92341 | -0.02 | -1.08% | 1.94406 | 1.95625 | 1.92112 | 0 |
| 16 Jul 2024 | 1.94442 | 0.00 | -0.17% | 1.95183 | 1.96556 | 1.94396 | 0 |
| 15 Jul 2024 | 1.94775 | 0.01 | 0.44% | 1.94042 | 1.94979 | 1.93344 | 0 |
| 14 Jul 2024 | 1.93923 | 0.00 | 0.01% | 1.93923 | 1.93923 | 1.9391 | 0 |
| 13 Jul 2024 | 1.9391 | 0.00 | 0.01% | 1.9391 | 1.9391 | 1.93882 | 0 |
| 12 Jul 2024 | 1.93882 | 0.01 | 0.46% | 1.94459 | 1.95259 | 1.92737 | 0 |
| 11 Jul 2024 | 1.92992 | -0.02 | -0.91% | 1.94959 | 1.94961 | 1.92372 | 0 |
| 10 Jul 2024 | 1.94774 | 0.02 | 1.08% | 1.92681 | 1.96066 | 1.92681 | 0 |
| 09 Jul 2024 | 1.92702 | -0.01 | -0.52% | 1.9387 | 1.94915 | 1.92702 | 0 |
| 08 Jul 2024 | 1.93705 | 0.02 | 1.24% | 1.91145 | 1.93705 | 1.90947 | 0 |
| 07 Jul 2024 | 1.9133 | 0.00 | 0.00% | 1.91145 | 1.9133 | 1.91145 | 0 |
| 06 Jul 2024 | 1.9133 | -0.01 | -0.28% | 1.91608 | 1.91864 | 1.9133 | 0 |
| 05 Jul 2024 | 1.91864 | 0.00 | 0.14% | 1.89118 | 1.92141 | 1.89118 | 0 |
| 04 Jul 2024 | 1.916 | 0.03 | 1.53% | 1.85312 | 1.92288 | 1.85312 | 0 |
| 03 Jul 2024 | 1.88709 | 0.02 | 1.04% | 1.87416 | 1.89229 | 1.85937 | 0 |
| 02 Jul 2024 | 1.86761 | -0.01 | -0.50% | 1.89723 | 1.89723 | 1.85867 | 0 |
| 01 Jul 2024 | 1.87708 | -0.05 | -2.63% | 1.92774 | 1.92774 | 1.87708 | 0 |
| 30 Jun 2024 | 1.92775 | 0.03 | 1.70% | 1.92775 | 1.92775 | 1.92775 | 0 |
| 29 Jun 2024 | 1.89561 | 0.00 | 0.00% | 1.89561 | 1.89561 | 1.89561 | 0 |
| 28 Jun 2024 | 1.89561 | -0.03 | -1.77% | 1.92594 | 1.93748 | 1.89388 | 0 |
| 27 Jun 2024 | 1.92986 | 0.01 | 0.73% | 1.94039 | 1.94039 | 1.91205 | 0 |
| 26 Jun 2024 | 1.9159 | -0.01 | -0.53% | 1.94757 | 1.94757 | 1.91396 | 0 |
| 25 Jun 2024 | 1.92611 | -0.02 | -0.86% | 1.93017 | 1.94352 | 1.92505 | 0 |
| 24 Jun 2024 | 1.94278 | 0.01 | 0.75% | 1.92839 | 1.94765 | 1.92839 | 0 |
| 23 Jun 2024 | 1.92839 | 0.00 | 0.00% | 1.92839 | 1.92839 | 1.92839 | 0 |
| 22 Jun 2024 | 1.92839 | 0.00 | -0.22% | 1.92839 | 1.93059 | 1.92839 | 0 |
| 21 Jun 2024 | 1.93267 | 0.01 | 0.53% | 1.93282 | 1.94046 | 1.92231 | 0 |
| 20 Jun 2024 | 1.92238 | 0.00 | 0.24% | 1.91935 | 1.93919 | 1.9163 | 0 |
| 19 Jun 2024 | 1.91781 | 0.00 | -0.15% | 1.92978 | 1.92978 | 1.90369 | 0 |
| 18 Jun 2024 | 1.92063 | -0.01 | -0.61% | 1.95315 | 1.95315 | 1.91947 | 0 |
| 17 Jun 2024 | 1.93232 | -0.02 | -1.13% | 1.96084 | 1.96338 | 1.93151 | 0 |
| 16 Jun 2024 | 1.95443 | 0.00 | 0.00% | 1.95443 | 1.95443 | 1.95443 | 0 |
| 15 Jun 2024 | 1.95443 | 0.00 | 0.00% | 1.95443 | 1.95443 | 1.95443 | 0 |
| 14 Jun 2024 | 1.95443 | 0.00 | 0.21% | 1.9312 | 1.97523 | 1.9312 | 0 |
| 13 Jun 2024 | 1.95043 | 0.03 | 1.43% | 1.946 | 1.95734 | 1.91898 | 0 |
| 12 Jun 2024 | 1.92298 | -0.03 | -1.74% | 1.95881 | 1.95881 | 1.89665 | 0 |
| 11 Jun 2024 | 1.95703 | 0.00 | 0.02% | 1.96311 | 1.96945 | 1.95189 | 0 |
| 10 Jun 2024 | 1.95661 | -0.02 | -1.00% | 1.98811 | 1.9866 | 1.95234 | 0 |
| 09 Jun 2024 | 1.97644 | 0.00 | -0.06% | 1.97644 | 1.97758 | 1.97644 | 0 |
| 08 Jun 2024 | 1.97758 | 0.00 | -0.13% | 1.97758 | 1.98024 | 1.97644 | 0 |
| 07 Jun 2024 | 1.98024 | 0.00 | 0.07% | 1.96212 | 2.00155 | 1.96212 | 0 |
| 06 Jun 2024 | 1.97891 | 0.02 | 0.86% | 1.96451 | 1.9851 | 1.95316 | 0 |
| 05 Jun 2024 | 1.96201 | -0.01 | -0.66% | 1.98749 | 1.98749 | 1.96016 | 0 |
| 04 Jun 2024 | 1.97501 | -0.01 | -0.69% | 1.99808 | 1.99808 | 1.97173 | 0 |
| 03 Jun 2024 | 1.98878 | -0.02 | -0.76% | 2.02168 | 2.02168 | 1.98389 | 0 |
| 02 Jun 2024 | 2.00411 | 0.00 | 0.00% | 2.00411 | 2.00411 | 2.00411 | 0 |
| 01 Jun 2024 | 2.00411 | 0.00 | 0.00% | 2.00411 | 2.00411 | 2.00411 | 0 |
| 31 May 2024 | 2.00411 | -0.03 | -1.64% | 2.03859 | 2.03859 | 1.99986 | 0 |
| 30 May 2024 | 2.03743 | -0.01 | -0.55% | 2.0597 | 2.0597 | 2.03438 | 0 |
| 29 May 2024 | 2.04872 | 0.01 | 0.47% | 2.04151 | 2.06078 | 2.04151 | 0 |
| 28 May 2024 | 2.03924 | -0.01 | -0.62% | 2.05171 | 2.05192 | 2.03448 | 0 |
| 27 May 2024 | 2.05194 | -0.03 | -1.44% | 2.07512 | 2.07512 | 2.04822 | 0 |
| 26 May 2024 | 2.08191 | 0.01 | 0.34% | 2.08191 | 2.08191 | 2.07492 | 0 |
| 25 May 2024 | 2.07492 | 0.01 | 0.57% | 2.07537 | 2.08191 | 2.06324 | 0 |
| 24 May 2024 | 2.06324 | -0.02 | -0.95% | 2.07666 | 2.08903 | 2.05914 | 0 |
| 23 May 2024 | 2.08306 | 0.00 | -0.08% | 2.09298 | 2.09298 | 2.07183 | 0 |
| 22 May 2024 | 2.08474 | 0.00 | -0.22% | 2.09329 | 2.09888 | 2.07848 | 0 |
| 21 May 2024 | 2.08932 | 0.00 | -0.05% | 2.09163 | 2.10208 | 2.08645 | 0 |
| 20 May 2024 | 2.09035 | -0.01 | -0.42% | 2.09478 | 2.10055 | 2.08677 | 0 |
| 19 May 2024 | 2.09924 | 0.00 | 0.01% | 2.09924 | 2.09924 | 2.09657 | 0 |
| 18 May 2024 | 2.09893 | 0.00 | 0.00% | 2.09893 | 2.09893 | 2.09893 | 0 |
| 17 May 2024 | 2.09893 | 0.01 | 0.55% | 2.08582 | 2.10127 | 2.08582 | 0 |
| 16 May 2024 | 2.08739 | 0.01 | 0.52% | 2.08791 | 2.09633 | 2.07678 | 0 |
| 15 May 2024 | 2.07667 | -0.03 | -1.43% | 2.10037 | 2.10558 | 2.0737 | 0 |
| 14 May 2024 | 2.10679 | 0.00 | 0.07% | 2.10373 | 2.11951 | 2.10449 | 0 |
| 13 May 2024 | 2.10531 | 0.00 | -0.05% | 2.10721 | 2.1144 | 2.09798 | 0 |
| 12 May 2024 | 2.10645 | 0.00 | -0.06% | 2.10645 | 2.10768 | 2.10645 | 0 |
| 11 May 2024 | 2.10768 | 0.01 | 0.26% | 2.10768 | 2.10768 | 2.10225 | 0 |
| 10 May 2024 | 2.10225 | -0.01 | -0.39% | 2.14076 | 2.14076 | 2.09865 | 0 |
| 09 May 2024 | 2.11042 | -0.03 | -1.53% | 2.14978 | 2.14978 | 2.09857 | 0 |
| 08 May 2024 | 2.14322 | 0.00 | -0.01% | 2.1381 | 2.15734 | 2.13442 | 0 |
| 07 May 2024 | 2.14353 | 0.01 | 0.53% | 2.12973 | 2.1453 | 2.12973 | 0 |
| 06 May 2024 | 2.13221 | 0.01 | 0.50% | 2.12014 | 2.13797 | 2.11424 | 0 |
| 05 May 2024 | 2.12159 | 0.00 | 0.00% | 2.12159 | 2.12159 | 2.12159 | 0 |
| 04 May 2024 | 2.12159 | -0.01 | -0.55% | 2.12159 | 2.12159 | 2.12159 | 0 |
| 03 May 2024 | 2.13327 | 0.01 | 0.44% | 2.09555 | 2.13549 | 2.09555 | 0 |
| 02 May 2024 | 2.12393 | 0.01 | 0.37% | 2.11508 | 2.14064 | 2.09881 | 0 |
| 01 May 2024 | 2.1161 | -0.01 | -0.24% | 2.14034 | 2.1404 | 2.1161 | 0 |
| 30 Abr 2024 | 2.12121 | -0.02 | -0.72% | 2.13816 | 2.14697 | 2.11448 | 0 |
| 29 Abr 2024 | 2.13655 | 0.02 | 1.05% | 2.11425 | 2.14206 | 2.11425 | 0 |
| 28 Abr 2024 | 2.11425 | 0.00 | 0.00% | 2.11318 | 2.11425 | 2.11318 | 0 |
| 27 Abr 2024 | 2.11425 | 0.00 | 0.16% | 2.11318 | 2.11425 | 2.11083 | 0 |
