Datos Históricos US Dollar vs BRL - USDBRL

USDBRL Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
12 Oct 2019 4.1133 4.1133 0.00 +0.00% 4.1133 4.1133 0
11 Oct 2019 4.1139 4.1133 0.00 +0.08% 4.0814 4.1282 0
10 Oct 2019 4.1097 4.1099 0.00 +0.00% 4.0898 4.1372 0
09 Oct 2019 4.09455 4.1098 0.02 +0.37% 4.0614 4.1111 0
08 Oct 2019 4.1066 4.09455 -0.01 -0.29% 4.0742 4.11095 0
07 Oct 2019 4.0549 4.1066 0.05 +1.25% 4.0542999 4.1096 0
06 Oct 2019 4.0587 4.0561 0.00 -0.03% 4.0561 4.0587 0
05 Oct 2019 4.05525 4.0574 0.00 +0.01% 4.05525 4.0574 0
04 Oct 2019 4.08415 4.0571 -0.07 -1.72% 4.05015 4.0874499 0
03 Oct 2019 4.12805 4.12805 0.00 +0.00% 4.12805 4.12805 0
02 Oct 2019 4.1575 4.12805 -0.03 -0.67% 4.12795 4.18025 0
01 Oct 2019 4.1564 4.1561 0.00 +0.00% 4.14425 4.18525 0
30 Sep 2019 4.1567999 4.1563 0.00 -0.06% 4.1426 4.1707 0
29 Sep 2019 4.156 4.1586 -0.01 -0.27% 4.156 4.17005 0
28 Sep 2019 4.1588 4.17005 0.01 +0.26% 4.1588 4.17005 0
27 Sep 2019 4.1706 4.1590999 -0.01 -0.28% 4.1369999 4.1714 0
26 Sep 2019 4.1487 4.1707 0.02 +0.53% 4.12225 4.1729 0
25 Sep 2019 4.16315 4.1486 -0.01 -0.35% 4.1463 4.1945 0
24 Sep 2019 4.163 4.1632 0.00 +0.00% 4.15475 4.1838 0
23 Sep 2019 4.1485 4.163 0.01 +0.32% 4.14535 4.1845 0
22 Sep 2019 4.1499 4.1498 0.00 +0.06% 4.1472 4.1499 0
21 Sep 2019 4.1472 4.1472 0.00 +0.00% 4.1472 4.1472 0
20 Sep 2019 4.1683 4.1472 -0.02 -0.5% 4.1468 4.183 0
19 Sep 2019 4.1108 4.1681 0.06 +1.39% 4.1073 4.1683 0
18 Sep 2019 4.0774 4.1109 0.03 +0.82% 4.0735 4.1167999 0
17 Sep 2019 4.0813 4.0775 0.00 -0.08% 4.0733 4.117 0
16 Sep 2019 4.0843999 4.0808 0.00 -0.12% 4.07695 4.1063 0
15 Sep 2019 4.0851 4.0857 0.00 +0.01% 4.0851 4.0857 0
14 Sep 2019 4.0851 4.0851 0.00 +0.00% 4.0851 4.0851 0
13 Sep 2019 4.0602 4.0851 0.02 +0.61% 4.0442 4.095 0
12 Sep 2019 4.06775 4.0603999 -0.01 -0.18% 4.0266 4.0729 0
11 Sep 2019 4.081 4.06785 -0.01 -0.32% 4.05255 4.09075 0
10 Sep 2019 4.0949 4.081 -0.01 -0.34% 4.0793 4.1285999 0
09 Sep 2019 4.0645 4.0949 0.03 +0.79% 4.04995 4.10375 0
08 Sep 2019 4.0633 4.0628 -0.01 -0.18% 4.0628 4.06995 0
07 Sep 2019 4.0625 4.06995 0.01 +0.20% 4.0618999 4.06995 0
06 Sep 2019 4.1052 4.0618999 -0.05 -1.11% 4.0552 4.1101 0
05 Sep 2019 4.09485 4.1075 0.01 +0.31% 4.0702 4.11455 0
04 Sep 2019 4.1666 4.0946999 -0.07 -1.73% 4.0895 4.1676 0
03 Sep 2019 4.1861 4.1666 -0.02 -0.46% 4.1457499 4.1864 0
02 Sep 2019 4.1448 4.1859 0.04 +0.98% 4.14325 4.1891 0
01 Sep 2019 4.1463 4.1454 0.00 +0.00% 4.1454 4.1463 0
31 Ago 2019 4.1454 4.1454 0.00 +0.00% 4.1454 4.1454 0
30 Ago 2019 4.1683 4.1454 -0.02 -0.57% 4.122 4.17105 0
29 Ago 2019 4.1685 4.1689999 0.00 +0.00% 4.1425 4.1778 0
28 Ago 2019 4.1266 4.1692 0.04 +1.04% 4.1235 4.1693 0
27 Ago 2019 4.1548999 4.12645 0.00 -0.03% 4.1214 4.19425 0
26 Ago 2019 4.1277 4.1277 0.00 +0.00% 4.1277 4.1277 0
25 Ago 2019 4.12755 4.1277 0.04 +0.99% 4.08735 4.1277 0
24 Ago 2019 4.1219 4.08735 -0.03 -0.8% 4.08735 4.1219 0
23 Ago 2019 4.0694 4.1202 0.05 +1.25% 4.0511 4.1313 0
22 Ago 2019 4.0256999 4.0695 0.04 +1.09% 4.0165 4.0813 0
21 Ago 2019 4.0523 4.0255 -0.03 -0.68% 4.0153 4.0548 0
20 Ago 2019 4.0739 4.0532 -0.02 -0.53% 4.0267 4.07575 0
19 Ago 2019 4.0065 4.0747 0.07 +1.71% 3.9909 4.0754 0
18 Ago 2019 4.0077999 4.0061 0.00 +0.00% 4.0058999 4.0077999 0
17 Ago 2019 4.0058999 4.0058999 0.00 +0.00% 4.0058999 4.0058999 0
16 Ago 2019 3.9916 4.0058999 0.01 +0.36% 3.9755 4.0082 0
15 Ago 2019 4.0518 3.9916 -0.06 -1.49% 3.9801 4.0523999 0
14 Ago 2019 3.96375 4.0518 0.09 +2.22% 3.9603 4.0538 0
13 Ago 2019 3.9848 3.9639 -0.02 -0.54% 3.9458 4.0125 0
12 Ago 2019 3.9404 3.9854 0.04 +1.11% 3.939 4.0128 0
11 Ago 2019 3.9451 3.9417 0.00 +0.00% 3.9417 3.9451 0
10 Ago 2019 3.9417 3.9417 0.00 +0.00% 3.9417 3.9417 0
09 Ago 2019 3.9194 3.9417 0.02 +0.58% 3.91825 3.95 0
08 Ago 2019 3.9689 3.9191 -0.05 -1.25% 3.9182 3.9693 0
07 Ago 2019 3.9603 3.9689 0.01 +0.22% 3.9458 3.9925 0
06 Ago 2019 3.97485 3.9602 -0.01 -0.36% 3.9365 3.9859 0
05 Ago 2019 3.889 3.9746 0.09 +2.30% 3.88455 3.9781 0
04 Ago 2019 3.8867 3.8854 0.00 -0.05% 3.8854 3.8873 0
03 Ago 2019 3.8873 3.8873 0.00 +0.00% 3.8873 3.8873 0
02 Ago 2019 3.8388 3.8873 0.05 +1.26% 3.83565 3.893 0
01 Ago 2019 3.8131 3.8388 0.03 +0.67% 3.8107 3.8602 0
31 Jul 2019 3.7908 3.8132 0.02 +0.59% 3.748 3.8219 0
30 Jul 2019 3.781 3.7908 0.01 +0.24% 3.7754 3.7985 0
29 Jul 2019 3.77905 3.7816 0.01 +0.17% 3.7742 3.8004 0
28 Jul 2019 3.7776 3.775 0.00 -0.03% 3.775 3.7776 0
27 Jul 2019 3.7762 3.7762 0.00 +0.00% 3.7762 3.7762 0
26 Jul 2019 3.7784 3.7762 0.00 -0.07% 3.7596 3.7939 0
25 Jul 2019 3.7753 3.7788 0.01 +0.16% 3.755 3.8065 0
24 Jul 2019 3.7739 3.7728 0.00 -0.03% 3.7529 3.77815 0
23 Jul 2019 3.7413 3.7739 0.03 +0.87% 3.74015 3.7796 0
22 Jul 2019 3.7478 3.7413 -0.01 -0.16% 3.72985 3.75035 0
21 Jul 2019 3.74935 3.7474 0.00 +0.09% 3.74395 3.74935 0
20 Jul 2019 3.7511 3.74395 0.00 -0.11% 3.74395 3.7511 0
19 Jul 2019 3.7189 3.7482 0.03 +0.79% 3.71795 3.75365 0
18 Jul 2019 3.7644 3.7189 -0.04 -1.18% 3.7182 3.7644 0
17 Jul 2019 3.7685 3.7633 -0.01 -0.14% 3.75495 3.76965 0
16 Jul 2019 3.75525 3.7687 0.01 +0.36% 3.75255 3.7714 0
15 Jul 2019 3.7384 3.7552 0.02 +0.52% 3.72945 3.7577 0
14 Jul 2019 3.7359 3.7359 0.00 -0.07% 3.7359 3.7384 0
13 Jul 2019 3.7384 3.7384 0.00 +0.00% 3.7384 3.7384 0
Su Consulta Reciente
FX
USDBRL
US Dollar ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191013 21:09:10