Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRLTRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 6.20433 | 0.04 | 0.71% | 6.16307 | 6.2422 | 6.1625 | 0 |
| 17 Abr 2024 | 6.16043 | -0.01 | -0.19% | 6.17274 | 6.29242 | 6.14971 | 0 |
| 16 Abr 2024 | 6.17226 | -0.08 | -1.34% | 6.2568 | 6.33251 | 6.14677 | 0 |
| 15 Abr 2024 | 6.25599 | -0.04 | -0.59% | 6.36761 | 6.37988 | 6.21756 | 0 |
| 14 Abr 2024 | 6.29336 | 0.00 | 0.00% | 6.29336 | 6.29336 | 6.29336 | 0 |
| 13 Abr 2024 | 6.29336 | 0.00 | 0.00% | 6.29336 | 6.29336 | 6.29336 | 0 |
| 12 Abr 2024 | 6.29336 | -0.08 | -1.29% | 6.38861 | 6.38204 | 6.28573 | 0 |
| 11 Abr 2024 | 6.37549 | 0.02 | 0.28% | 6.35659 | 6.41517 | 6.31955 | 0 |
| 10 Abr 2024 | 6.35776 | -0.08 | -1.30% | 6.44186 | 6.45568 | 6.34971 | 0 |
| 09 Abr 2024 | 6.44168 | 0.08 | 1.28% | 6.36341 | 6.45672 | 6.35548 | 0 |
| 08 Abr 2024 | 6.36049 | 0.03 | 0.54% | 6.3246 | 6.415 | 6.31269 | 0 |
| 07 Abr 2024 | 6.32638 | 0.00 | -0.08% | 6.33905 | 6.39185 | 6.32309 | 0 |
| 06 Abr 2024 | 6.33128 | 0.01 | 0.11% | 6.33128 | 6.33128 | 6.32425 | 0 |
| 05 Abr 2024 | 6.32425 | 0.00 | -0.08% | 6.32848 | 6.35639 | 6.30289 | 0 |
| 04 Abr 2024 | 6.329 | -0.01 | -0.18% | 6.34008 | 6.38397 | 6.3109 | 0 |
| 03 Abr 2024 | 6.34031 | 0.00 | 0.02% | 6.34185 | 6.36831 | 6.27392 | 0 |
| 02 Abr 2024 | 6.33892 | -0.10 | -1.48% | 6.43283 | 6.45 | 6.32958 | 0 |
| 01 Abr 2024 | 6.43413 | -0.07 | -1.00% | 6.49986 | 6.50983 | 6.35386 | 0 |
| 31 Mar 2024 | 6.49929 | 0.01 | 0.22% | 6.49411 | 6.55961 | 6.48459 | 0 |
| 30 Mar 2024 | 6.48511 | -0.03 | -0.42% | 6.49411 | 6.51218 | 6.48511 | 0 |
| 29 Mar 2024 | 6.51218 | 0.02 | 0.28% | 6.49188 | 6.53995 | 6.46622 | 0 |
| 28 Mar 2024 | 6.49404 | 0.02 | 0.28% | 6.47668 | 6.53074 | 6.44368 | 0 |
| 27 Mar 2024 | 6.4759 | 0.01 | 0.13% | 6.46786 | 6.52335 | 6.45738 | 0 |
| 26 Mar 2024 | 6.46758 | 0.00 | 0.00% | 6.47348 | 6.50804 | 6.4423 | 0 |
| 25 Mar 2024 | 6.4673 | 0.01 | 0.12% | 6.45927 | 6.48649 | 6.39473 | 0 |
| 24 Mar 2024 | 6.45924 | 0.05 | 0.82% | 6.43418 | 6.47303 | 6.40847 | 0 |
| 23 Mar 2024 | 6.40652 | 0.00 | 0.00% | 6.40652 | 6.40652 | 6.40652 | 0 |
| 22 Mar 2024 | 6.40652 | -0.05 | -0.84% | 6.46107 | 6.47023 | 6.38786 | 0 |
| 21 Mar 2024 | 6.46083 | -0.07 | -1.00% | 6.52523 | 6.55331 | 6.37534 | 0 |
| 20 Mar 2024 | 6.52599 | 0.09 | 1.38% | 6.43729 | 6.54703 | 6.43426 | 0 |
| 19 Mar 2024 | 6.43695 | -0.02 | -0.30% | 6.46384 | 6.50167 | 6.39846 | 0 |
| 18 Mar 2024 | 6.45619 | 0.01 | 0.13% | 6.47355 | 6.48704 | 6.41967 | 0 |
| 17 Mar 2024 | 6.44752 | 0.00 | 0.00% | 6.44752 | 6.44752 | 6.44752 | 0 |
| 16 Mar 2024 | 6.44752 | 0.00 | 0.00% | 6.44752 | 6.44752 | 6.44752 | 0 |
| 15 Mar 2024 | 6.44752 | 0.00 | -0.07% | 6.45206 | 6.51832 | 6.41112 | 0 |
| 14 Mar 2024 | 6.45199 | -0.01 | -0.14% | 6.46123 | 6.50715 | 6.4183 | 0 |
| 13 Mar 2024 | 6.46098 | 0.01 | 0.12% | 6.48737 | 6.60848 | 6.35644 | 0 |
| 12 Mar 2024 | 6.45327 | 0.01 | 0.21% | 6.43989 | 6.52939 | 6.41644 | 0 |
| 11 Mar 2024 | 6.43995 | -0.05 | -0.80% | 6.49036 | 6.50861 | 6.39934 | 0 |
| 10 Mar 2024 | 6.49199 | 0.02 | 0.26% | 6.48497 | 6.50222 | 6.47532 | 0 |
| 09 Mar 2024 | 6.47532 | 0.06 | 0.97% | 6.47532 | 6.47532 | 6.41152 | 0 |
| 08 Mar 2024 | 6.41317 | -0.06 | -0.96% | 6.47644 | 6.50389 | 6.38352 | 0 |
| 07 Mar 2024 | 6.47545 | 0.04 | 0.66% | 6.43187 | 6.49157 | 6.42502 | 0 |
| 06 Mar 2024 | 6.43282 | 0.03 | 0.51% | 6.40097 | 6.46599 | 6.39511 | 0 |
| 05 Mar 2024 | 6.40026 | 0.02 | 0.32% | 6.37912 | 6.42261 | 6.37122 | 0 |
| 04 Mar 2024 | 6.37996 | 0.05 | 0.87% | 6.34346 | 6.39539 | 6.33418 | 0 |
| 03 Mar 2024 | 6.32521 | 0.00 | 0.00% | 6.32521 | 6.32521 | 6.32521 | 0 |
| 02 Mar 2024 | 6.32521 | 0.00 | 0.00% | 6.32521 | 6.32521 | 6.32521 | 0 |
| 01 Mar 2024 | 6.32521 | 0.03 | 0.48% | 6.29545 | 6.35071 | 6.28375 | 0 |
| 29 Feb 2024 | 6.29472 | 0.01 | 0.18% | 6.28468 | 6.3615 | 6.2466 | 0 |
| 28 Feb 2024 | 6.28369 | -0.03 | -0.46% | 6.31218 | 6.32972 | 6.2392 | 0 |
| 27 Feb 2024 | 6.3129 | 0.06 | 0.96% | 6.25291 | 6.32461 | 6.23119 | 0 |
| 26 Feb 2024 | 6.25279 | 0.02 | 0.40% | 6.22729 | 6.32566 | 6.22723 | 0 |
| 25 Feb 2024 | 6.22791 | -0.04 | -0.59% | 6.17755 | 6.26517 | 6.17755 | 0 |
| 24 Feb 2024 | 6.26517 | 0.09 | 1.42% | 6.2298 | 6.26517 | 6.17755 | 0 |
| 23 Feb 2024 | 6.17755 | -0.10 | -1.60% | 6.27797 | 6.28841 | 6.08869 | 0 |
| 22 Feb 2024 | 6.27786 | -0.01 | -0.09% | 6.284 | 6.34927 | 6.12544 | 0 |
| 21 Feb 2024 | 6.28381 | 0.01 | 0.19% | 6.27161 | 6.33276 | 6.24204 | 0 |
| 20 Feb 2024 | 6.27183 | 0.05 | 0.83% | 6.2208 | 6.28311 | 6.21229 | 0 |
| 19 Feb 2024 | 6.2202 | 0.01 | 0.19% | 6.20802 | 6.23494 | 6.10533 | 0 |
| 18 Feb 2024 | 6.20822 | 0.02 | 0.37% | 6.14819 | 6.21805 | 6.14383 | 0 |
| 17 Feb 2024 | 6.18533 | 0.00 | 0.00% | 6.18533 | 6.18533 | 6.18533 | 0 |
| 16 Feb 2024 | 6.18533 | -0.02 | -0.30% | 6.20408 | 6.21827 | 6.17895 | 0 |
| 15 Feb 2024 | 6.20368 | 0.01 | 0.24% | 6.18993 | 6.24634 | 6.07512 | 0 |
| 14 Feb 2024 | 6.18875 | -0.02 | -0.29% | 6.20733 | 6.2166 | 6.16596 | 0 |
| 13 Feb 2024 | 6.20704 | 0.00 | 0.07% | 6.20319 | 6.24187 | 6.10131 | 0 |
| 12 Feb 2024 | 6.20259 | 0.04 | 0.60% | 6.16162 | 6.2127 | 6.15893 | 0 |
| 11 Feb 2024 | 6.16544 | 0.02 | 0.31% | 6.1463 | 6.16906 | 6.1463 | 0 |
| 10 Feb 2024 | 6.1463 | -0.04 | -0.64% | 6.18244 | 6.18067 | 6.1463 | 0 |
| 09 Feb 2024 | 6.18609 | 0.04 | 0.71% | 6.14268 | 6.21252 | 6.09452 | 0 |
| 08 Feb 2024 | 6.14242 | -0.02 | -0.29% | 6.16124 | 6.19408 | 6.10987 | 0 |
| 07 Feb 2024 | 6.16017 | 0.00 | -0.08% | 6.16531 | 6.18185 | 6.13227 | 0 |
| 06 Feb 2024 | 6.1651 | 0.02 | 0.40% | 6.14442 | 6.17764 | 6.12264 | 0 |
| 05 Feb 2024 | 6.14029 | -0.04 | -0.68% | 6.18598 | 6.16763 | 6.08912 | 0 |
| 04 Feb 2024 | 6.18244 | 0.04 | 0.65% | 6.14863 | 6.19523 | 6.12712 | 0 |
| 03 Feb 2024 | 6.1426 | 0.00 | 0.00% | 6.1426 | 6.1426 | 6.1426 | 0 |
| 02 Feb 2024 | 6.1426 | -0.05 | -0.88% | 6.20183 | 6.21102 | 6.09981 | 0 |
| 01 Feb 2024 | 6.19683 | 0.07 | 1.11% | 6.12965 | 6.20345 | 6.10891 | 0 |
| 31 Ene 2024 | 6.12893 | -0.01 | -0.14% | 6.13785 | 6.165 | 6.10441 | 0 |
| 30 Ene 2024 | 6.13755 | -0.01 | -0.13% | 6.14116 | 6.18162 | 6.09323 | 0 |
| 29 Ene 2024 | 6.14549 | -0.01 | -0.10% | 6.15204 | 6.19228 | 6.12229 | 0 |
| 28 Ene 2024 | 6.15134 | -0.01 | -0.20% | 6.18092 | 6.18092 | 6.12507 | 0 |
| 27 Ene 2024 | 6.16392 | -0.01 | -0.15% | 6.18092 | 6.18092 | 6.16392 | 0 |
| 26 Ene 2024 | 6.17302 | 0.01 | 0.18% | 6.16219 | 6.19569 | 6.10492 | 0 |
| 25 Ene 2024 | 6.16174 | 0.02 | 0.32% | 6.12977 | 6.18583 | 6.10145 | 0 |
| 24 Ene 2024 | 6.14188 | 0.02 | 0.37% | 6.11944 | 6.16389 | 6.06456 | 0 |
| 23 Ene 2024 | 6.11919 | 0.05 | 0.89% | 6.06625 | 6.15414 | 6.05321 | 0 |
| 22 Ene 2024 | 6.06548 | -0.07 | -1.16% | 6.12997 | 6.1466 | 6.05903 | 0 |
| 21 Ene 2024 | 6.13681 | 0.00 | 0.00% | 6.13681 | 6.13681 | 6.13681 | 0 |
| 20 Ene 2024 | 6.13681 | 0.00 | 0.00% | 6.13681 | 6.13681 | 6.13681 | 0 |
