BRLSRD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 6.629 | 0.06 | 0.97% | 6.629 | 6.629 | 6.565 | 0 |
29 Abr 2024 | 6.565 | -0.07 | -1.08% | 6.565 | 6.6365 | 6.565 | 0 |
27 Abr 2024 | 6.6365 | 0.00 | 0.00% | 6.6365 | 6.6365 | 6.6365 | 0 |
26 Abr 2024 | 6.6365 | 0.00 | 0.00% | 6.6365 | 6.6365 | 6.6365 | 0 |
26 Abr 2024 | 6.6365 | -0.04 | -0.62% | 6.6365 | 6.678 | 6.6365 | 0 |
25 Abr 2024 | 6.678 | 0.03 | 0.38% | 6.678 | 6.678 | 6.6525 | 0 |
24 Abr 2024 | 6.6525 | 0.05 | 0.72% | 6.6525 | 6.6525 | 6.605 | 0 |
23 Abr 2024 | 6.605 | 0.07 | 1.13% | 6.605 | 6.605 | 6.531 | 0 |
22 Abr 2024 | 6.531 | -0.09 | -1.31% | 6.531 | 6.618 | 6.531 | 0 |
21 Abr 2024 | 6.618 | 0.00 | 0.00% | 6.618 | 6.618 | 6.618 | 0 |
20 Abr 2024 | 6.618 | 0.00 | 0.00% | 6.618 | 6.618 | 6.618 | 0 |
19 Abr 2024 | 6.618 | 0.03 | 0.52% | 6.618 | 6.618 | 6.584 | 0 |
18 Abr 2024 | 6.584 | -0.07 | -1.06% | 6.584 | 6.6545 | 6.584 | 0 |
17 Abr 2024 | 6.6545 | -0.13 | -1.98% | 6.6545 | 6.789 | 6.6545 | 0 |
16 Abr 2024 | 6.789 | -0.04 | -0.53% | 6.789 | 6.825 | 6.789 | 0 |
15 Abr 2024 | 6.825 | -0.05 | -0.68% | 6.825 | 6.872 | 6.825 | 0 |
14 Abr 2024 | 6.872 | 0.00 | 0.00% | 6.872 | 6.872 | 6.872 | 0 |
13 Abr 2024 | 6.872 | 0.00 | 0.00% | 6.872 | 6.872 | 6.872 | 0 |
12 Abr 2024 | 6.872 | -0.07 | -0.98% | 6.872 | 6.94 | 6.872 | 0 |
11 Abr 2024 | 6.94 | 0.05 | 0.73% | 6.94 | 6.94 | 6.89 | 0 |
10 Abr 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0 |
09 Abr 2024 | 6.89 | -0.07 | -0.98% | 6.89 | 6.9585 | 6.89 | 0 |
08 Abr 2024 | 6.9585 | 0.04 | 0.52% | 6.9585 | 6.9585 | 6.9225 | 0 |
07 Abr 2024 | 6.9225 | 0.00 | 0.00% | 6.9225 | 6.9225 | 6.9225 | 0 |
06 Abr 2024 | 6.9225 | 0.00 | 0.00% | 6.9225 | 6.9225 | 6.9225 | 0 |
05 Abr 2024 | 6.9225 | 0.04 | 0.62% | 6.9225 | 6.9225 | 6.88 | 0 |
04 Abr 2024 | 6.88 | -0.05 | -0.76% | 6.88 | 6.9325 | 6.88 | 0 |
03 Abr 2024 | 6.9325 | -0.05 | -0.69% | 6.9325 | 6.9805 | 6.9325 | 0 |
02 Abr 2024 | 6.9805 | -0.08 | -1.09% | 6.9805 | 7.0575 | 6.9805 | 0 |
01 Abr 2024 | 7.0575 | -0.04 | -0.53% | 7.0575 | 7.095 | 7.0575 | 0 |
31 Mar 2024 | 7.095 | 0.00 | 0.00% | 7.095 | 7.095 | 7.095 | 0 |
30 Mar 2024 | 7.095 | 0.00 | 0.00% | 7.095 | 7.095 | 7.095 | 0 |
29 Mar 2024 | 7.095 | 0.00 | 0.00% | 7.095 | 7.095 | 7.095 | 0 |
28 Mar 2024 | 7.095 | 0.10 | 1.44% | 7.095 | 7.095 | 6.9945 | 0 |
27 Mar 2024 | 6.9945 | -0.04 | -0.51% | 6.9945 | 7.0305 | 6.9945 | 0 |
26 Mar 2024 | 7.0305 | -0.01 | -0.17% | 7.0305 | 7.0425 | 7.0305 | 0 |
25 Mar 2024 | 7.0425 | -0.03 | -0.40% | 7.0425 | 7.0705 | 7.0425 | 0 |
24 Mar 2024 | 7.0705 | 0.00 | 0.00% | 7.0705 | 7.0705 | 7.0705 | 0 |
23 Mar 2024 | 7.0705 | 0.00 | 0.00% | 7.0705 | 7.0705 | 7.0705 | 0 |
22 Mar 2024 | 7.0705 | 0.05 | 0.68% | 7.0705 | 7.0705 | 7.0225 | 0 |
21 Mar 2024 | 7.0225 | 0.06 | 0.82% | 7.0225 | 7.0225 | 6.9655 | 0 |
20 Mar 2024 | 6.9655 | -0.11 | -1.53% | 6.9655 | 7.074 | 6.9655 | 0 |
19 Mar 2024 | 7.074 | 0.01 | 0.13% | 7.074 | 7.074 | 7.0645 | 0 |
18 Mar 2024 | 7.0645 | -0.05 | -0.71% | 7.0645 | 7.115 | 7.0645 | 0 |
17 Mar 2024 | 7.115 | 0.00 | 0.00% | 7.115 | 7.115 | 7.115 | 0 |
16 Mar 2024 | 7.115 | 0.00 | 0.00% | 7.115 | 7.115 | 7.115 | 0 |
15 Mar 2024 | 7.115 | 0.03 | 0.37% | 7.115 | 7.115 | 7.089 | 0 |
14 Mar 2024 | 7.089 | 0.00 | 0.06% | 7.089 | 7.089 | 7.0845 | 0 |
13 Mar 2024 | 7.0845 | 0.00 | -0.02% | 7.0845 | 7.086 | 7.0845 | 0 |
12 Mar 2024 | 7.086 | -0.08 | -1.11% | 7.086 | 7.1655 | 7.086 | 0 |
11 Mar 2024 | 7.1655 | -0.07 | -0.91% | 7.1655 | 7.2315 | 7.1655 | 0 |
10 Mar 2024 | 7.2315 | 0.00 | 0.00% | 7.2315 | 7.2315 | 7.2315 | 0 |
09 Mar 2024 | 7.2315 | 0.00 | 0.00% | 7.2315 | 7.2315 | 7.2315 | 0 |
08 Mar 2024 | 7.2315 | 0.13 | 1.81% | 7.2315 | 7.2315 | 7.103 | 0 |
07 Mar 2024 | 7.103 | -0.05 | -0.66% | 7.103 | 7.1505 | 7.103 | 0 |
06 Mar 2024 | 7.1505 | -0.28 | -3.79% | 7.1505 | 7.432 | 7.1505 | 0 |
05 Mar 2024 | 7.432 | 0.34 | 4.79% | 7.432 | 7.432 | 7.092 | 0 |
04 Mar 2024 | 7.092 | -0.01 | -0.13% | 7.092 | 7.101 | 7.092 | 0 |
03 Mar 2024 | 7.101 | 0.00 | 0.00% | 7.101 | 7.101 | 7.101 | 0 |
02 Mar 2024 | 7.101 | 0.00 | 0.00% | 7.101 | 7.101 | 7.101 | 0 |
01 Mar 2024 | 7.101 | -0.04 | -0.50% | 7.101 | 7.1365 | 7.101 | 0 |
29 Feb 2024 | 7.1365 | 0.03 | 0.40% | 7.1365 | 7.1365 | 7.108 | 0 |
28 Feb 2024 | 7.108 | 0.02 | 0.34% | 7.108 | 7.108 | 7.084 | 0 |
27 Feb 2024 | 7.084 | -0.03 | -0.35% | 7.084 | 7.109 | 7.084 | 0 |
26 Feb 2024 | 7.109 | -0.14 | -1.88% | 7.109 | 7.2455 | 7.109 | 0 |
25 Feb 2024 | 7.2455 | 0.00 | 0.00% | 7.2455 | 7.2455 | 7.2455 | 0 |
24 Feb 2024 | 7.2455 | 0.00 | 0.00% | 7.2455 | 7.2455 | 7.2455 | 0 |
23 Feb 2024 | 7.2455 | -0.01 | -0.14% | 7.2455 | 7.2555 | 7.2455 | 0 |
22 Feb 2024 | 7.2555 | 0.00 | -0.03% | 7.2555 | 7.2575 | 7.2555 | 0 |
21 Feb 2024 | 7.2575 | -0.03 | -0.45% | 7.2575 | 7.29 | 7.2575 | 0 |
20 Feb 2024 | 7.29 | 0.02 | 0.30% | 7.29 | 7.29 | 7.2685 | 0 |
19 Feb 2024 | 7.2685 | -0.04 | -0.53% | 7.2685 | 7.307 | 7.2685 | 0 |
18 Feb 2024 | 7.307 | 0.00 | 0.00% | 7.307 | 7.307 | 7.307 | 0 |
17 Feb 2024 | 7.307 | 0.00 | 0.00% | 7.307 | 7.307 | 7.307 | 0 |
16 Feb 2024 | 7.307 | -0.03 | -0.43% | 7.307 | 7.3385 | 7.307 | 0 |
15 Feb 2024 | 7.3385 | 0.00 | 0.00% | 7.3385 | 7.3385 | 7.3385 | 0 |
14 Feb 2024 | 7.3385 | -0.04 | -0.53% | 7.3385 | 7.3775 | 7.3385 | 0 |
13 Feb 2024 | 7.3775 | 0.04 | 0.50% | 7.3775 | 7.3775 | 7.341 | 0 |
12 Feb 2024 | 7.341 | 0.00 | -0.04% | 7.341 | 7.344 | 7.341 | 0 |
11 Feb 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
10 Feb 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
09 Feb 2024 | 7.344 | -0.03 | -0.37% | 7.344 | 7.3715 | 7.344 | 0 |
08 Feb 2024 | 7.3715 | 0.02 | 0.20% | 7.3715 | 7.3715 | 7.3565 | 0 |
07 Feb 2024 | 7.3565 | 0.04 | 0.55% | 7.3565 | 7.3565 | 7.316 | 0 |
06 Feb 2024 | 7.316 | -0.12 | -1.67% | 7.316 | 7.44 | 7.316 | 0 |
05 Feb 2024 | 7.44 | 0.02 | 0.22% | 7.44 | 7.44 | 7.424 | 0 |
04 Feb 2024 | 7.424 | 0.00 | 0.00% | 7.424 | 7.424 | 7.424 | 0 |
03 Feb 2024 | 7.424 | 0.00 | 0.00% | 7.424 | 7.424 | 7.424 | 0 |
02 Feb 2024 | 7.424 | -0.01 | -0.08% | 7.424 | 7.43 | 7.424 | 0 |
01 Feb 2024 | 7.43 | -0.01 | -0.19% | 7.43 | 7.4445 | 7.43 | 0 |