Datos Históricos United States Dollar vs Brazil R - USDBRL

USDBRL Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
15 Jun 2019 3.8965 3.8877 -0.01 -0.23% 3.8877 3.898 0
14 Jun 2019 3.8493 3.8965 0.05 +1.22% 3.84825 3.9133 0
13 Jun 2019 3.8667 3.8497 -0.02 -0.46% 3.83485 3.8685 0
12 Jun 2019 3.8564 3.8674 0.01 +0.28% 3.8305 3.87185 0
11 Jun 2019 3.88595 3.8566 -0.03 -0.76% 3.84245 3.88665 0
10 Jun 2019 3.878 3.886 0.01 +0.21% 3.867 3.89835 0
09 Jun 2019 3.8811 3.878 0.00 +0.01% 3.8775 3.8811 0
08 Jun 2019 3.8775 3.8775 0.00 +0.00% 3.8775 3.8775 0
07 Jun 2019 3.8802 3.8775 0.00 -0.06% 3.8504 3.88495 0
06 Jun 2019 3.88085 3.8799 0.00 -0.03% 3.85715 3.8932 0
05 Jun 2019 3.855 3.8809 0.03 +0.67% 3.8378 3.90285 0
04 Jun 2019 3.8854 3.8551 -0.03 -0.78% 3.8492 3.9005 0
03 Jun 2019 3.9187 3.8856 -0.04 -1.02% 3.8827 3.9321 0
02 Jun 2019 3.9632 3.9257 0.00 +0.02% 3.91865 3.9632 0
01 Jun 2019 3.925 3.925 0.00 +0.00% 3.925 3.925 0
31 May 2019 3.9793 3.925 -0.06 -1.42% 3.9095 3.9976 0
30 May 2019 3.9749 3.9815 0.01 +0.17% 3.955 3.9928 0
29 May 2019 4.0256 3.9749 -0.05 -1.25% 3.9686 4.03795 0
28 May 2019 4.043 4.0251 -0.02 -0.46% 4.01075 4.053 0
27 May 2019 4.0226 4.0436 0.02 +0.52% 4.0054999 4.0461 0
26 May 2019 4.0223 4.0227 0.00 +0.01% 4.0223 4.0227 0
25 May 2019 4.0226 4.0223 0.00 -0.01% 4.021 4.03445 0
24 May 2019 4.0419 4.0226 -0.02 -0.49% 4.0092 4.0477 0
23 May 2019 4.0405 4.0423 0.00 +0.05% 4.0256999 4.0713 0
22 May 2019 4.0391 4.0404 0.00 +0.02% 4.0081 4.0516 0
21 May 2019 4.0965999 4.0395 -0.06 -1.4% 4.0335 4.1125 0
20 May 2019 4.0976 4.097 0.00 -0.05% 4.07835 4.1214 0
19 May 2019 4.0984999 4.0989 0.00 -0.01% 4.0984999 4.0992 0
18 May 2019 4.0992 4.0992 0.00 +0.00% 4.0992 4.0992 0
17 May 2019 4.0477999 4.0992 0.05 +1.27% 4.0423 4.1127 0
16 May 2019 4.0011 4.0477 0.05 +1.16% 3.9949 4.0538 0
15 May 2019 3.9771 4.0014 0.02 +0.62% 3.97385 4.0217 0
14 May 2019 3.99265 3.9766 -0.02 -0.44% 3.9666 4.00125 0
13 May 2019 3.9613 3.99405 0.03 +0.83% 3.95655 4.0047 0
12 May 2019 3.96125 3.9612 0.00 +0.10% 3.9572 3.96125 0
11 May 2019 3.9572 3.9572 0.00 +0.00% 3.9572 3.9572 0
10 May 2019 3.9471 3.9572 0.01 +0.26% 3.92875 3.97325 0
09 May 2019 3.9276 3.9469 0.02 +0.49% 3.9268 3.98085 0
08 May 2019 3.9727 3.9278 -0.04 -1.07% 3.9257 3.99255 0
07 May 2019 3.9694 3.9702 0.00 +0.01% 3.956 3.9999 0
06 May 2019 3.95615 3.9697 0.03 +0.80% 3.9376 3.9745 0
05 May 2019 3.9385 3.9381 0.00 -0.02% 3.9381 3.939 0
04 May 2019 3.939 3.939 0.00 +0.00% 3.939 3.939 0
03 May 2019 3.9681 3.939 -0.03 -0.72% 3.9311 3.9721 0
02 May 2019 3.9208 3.9677 0.05 +1.20% 3.9174 3.9713 0
01 May 2019 3.9185 3.9208 0.00 +0.06% 3.9176 3.93935 0
30 Abr 2019 3.946 3.9184 -0.03 -0.69% 3.9146 3.95725 0
29 Abr 2019 3.9307 3.9458 0.02 +0.38% 3.92145 3.9477 0
28 Abr 2019 3.925 3.9307 0.01 +0.15% 3.925 3.9307 0
27 Abr 2019 3.9299 3.925 -0.03 -0.74% 3.925 3.9408 0
26 Abr 2019 3.9542 3.9542 0.00 +0.00% 3.9542 3.9542 0
25 Abr 2019 3.9906 3.9542 -0.04 -0.92% 3.9465 4.00545 0
24 Abr 2019 3.9197 3.9911 0.07 +1.82% 3.91835 3.995 0
23 Abr 2019 3.9265 3.9198 -0.02 -0.4% 3.9126 3.96305 0
22 Abr 2019 3.9271 3.9356 0.00 -0.01% 3.9139 3.9387 0
20 Abr 2019 3.936 3.936 0.00 +0.00% 3.936 3.936 0
20 Abr 2019 3.936 3.936 0.00 +0.00% 3.936 3.936 0
19 Abr 2019 3.9279 3.936 0.01 +0.20% 3.927 3.9393 0
18 Abr 2019 3.9384 3.9282 -0.01 -0.25% 3.9054 3.9516 0
17 Abr 2019 3.9052 3.9382 0.03 +0.84% 3.88595 3.9474 0
16 Abr 2019 3.872 3.9053 0.03 +0.86% 3.868 3.9076 0
15 Abr 2019 3.8834 3.8719 -0.01 -0.23% 3.85945 3.89035 0
14 Abr 2019 3.8834 3.881 0.00 -0.06% 3.881 3.8834 0
13 Abr 2019 3.8819 3.8834 0.00 +0.04% 3.8819 3.8834 0
12 Abr 2019 3.8582 3.8819 0.02 +0.64% 3.8504 3.90785 0
11 Abr 2019 3.8253 3.8573 0.03 +0.85% 3.8191 3.8625 0
10 Abr 2019 3.8497 3.8248 -0.02 -0.64% 3.8147 3.855 0
09 Abr 2019 3.85275 3.8495 0.00 -0.01% 3.84 3.87 0
08 Abr 2019 3.874 3.8497 -0.03 -0.67% 3.84215 3.8775 0
07 Abr 2019 3.87315 3.8755 0.00 +0.01% 3.87315 3.8755 0
06 Abr 2019 3.8753 3.8753 0.00 +0.00% 3.8753 3.8753 0
05 Abr 2019 3.8589 3.8753 0.02 +0.46% 3.8432 3.87805 0
04 Abr 2019 3.87 3.8574 -0.01 -0.32% 3.8479 3.88805 0
03 Abr 2019 3.8537 3.8698 0.02 +0.42% 3.83325 3.882 0
02 Abr 2019 3.85185 3.8538 0.00 +0.05% 3.85 3.8787 0
01 Abr 2019 3.9231 3.85205 -0.07 -1.87% 3.8495 3.92375 0
31 Mar 2019 3.9231 3.92545 0.00 +0.06% 3.9231 3.92545 0
30 Mar 2019 3.9231 3.9231 0.00 +0.00% 3.9231 3.9231 0
29 Mar 2019 3.90125 3.9231 0.02 +0.56% 3.8689 3.9313 0
28 Mar 2019 3.99225 3.9013 -0.09 -2.27% 3.8987 4.0127499 0
27 Mar 2019 3.87705 3.99175 0.12 +2.97% 3.86615 4.0015 0
26 Mar 2019 3.85525 3.8765 0.02 +0.56% 3.8342 3.87945 0
25 Mar 2019 3.905 3.8551 -0.05 -1.34% 3.8439 3.944 0
24 Mar 2019 3.9055 3.9075 0.00 +0.05% 3.90425 3.9075 0
23 Mar 2019 3.9075 3.9055 0.00 -0.05% 3.90345 3.9075 0
22 Mar 2019 3.79235 3.9075 0.12 +3.03% 3.78405 3.91405 0
21 Mar 2019 3.7755 3.7925 0.02 +0.44% 3.76175 3.8373 0
20 Mar 2019 3.7891 3.7757 -0.01 -0.36% 3.7382 3.7985 0
19 Mar 2019 3.7919 3.7892 0.00 -0.08% 3.7657 3.8107 0
18 Mar 2019 3.813 3.7923 -0.02 -0.58% 3.7841 3.8277 0
17 Mar 2019 3.81285 3.8145 0.00 +0.00% 3.81285 3.8145 0
16 Mar 2019 3.8145 3.8145 0.00 +0.00% 3.8145 3.8145 0
Su Consulta Reciente
FX
USDBRL
United Sta..
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:20190616 13:24:49