Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RBCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.02789 | -0.00228 | -7.56% | 0.02981 | 0.02981 | 0.02789 | 173,024.00 |
| 04 May 2024 | 0.03017 | 0.00032 | 1.07% | 0.02925 | 0.03017 | 0.02798 | 44,122.00 |
| 03 May 2024 | 0.02985 | 0.00067 | 2.30% | 0.0292 | 0.030 | 0.02796 | 89,594.00 |
| 02 May 2024 | 0.02918 | -0.00031 | -1.05% | 0.02979 | 0.03001 | 0.02791 | 71,598.00 |
| 01 May 2024 | 0.02949 | 0.00145 | 5.17% | 0.02827 | 0.02971 | 0.02788 | 173,071.00 |
| 30 Abr 2024 | 0.02804 | -0.00291 | -9.40% | 0.03095 | 0.03174 | 0.02801 | 172,308.00 |
| 29 Abr 2024 | 0.03095 | -0.00006 | -0.19% | 0.031 | 0.03102 | 0.03072 | 151,070.00 |
| 28 Abr 2024 | 0.03101 | -0.00029 | -0.93% | 0.0316 | 0.03244 | 0.03097 | 101,823.00 |
| 27 Abr 2024 | 0.0313 | -0.00006 | -0.19% | 0.03136 | 0.03176 | 0.03097 | 52,916.00 |
| 26 Abr 2024 | 0.03136 | -0.00114 | -3.51% | 0.0317 | 0.03248 | 0.0313 | 51,659.00 |
| 25 Abr 2024 | 0.0325 | -0.00026 | -0.79% | 0.03275 | 0.03297 | 0.03157 | 69,657.00 |
| 24 Abr 2024 | 0.03276 | 0.00066 | 2.06% | 0.03207 | 0.03311 | 0.03205 | 49,808.00 |
| 23 Abr 2024 | 0.0321 | -0.00047 | -1.44% | 0.03326 | 0.03326 | 0.0321 | 20,134.00 |
| 22 Abr 2024 | 0.03257 | -0.00103 | -3.07% | 0.03283 | 0.03348 | 0.03206 | 51,722.00 |
| 21 Abr 2024 | 0.0336 | 0.00108 | 3.32% | 0.03252 | 0.0336 | 0.03187 | 120,288.00 |
| 20 Abr 2024 | 0.03252 | -0.00003 | -0.09% | 0.03208 | 0.03295 | 0.03194 | 184,322.00 |
| 19 Abr 2024 | 0.03255 | -0.00065 | -1.96% | 0.03378 | 0.03378 | 0.03177 | 108,446.00 |
| 18 Abr 2024 | 0.0332 | -0.0002 | -0.60% | 0.0336 | 0.03382 | 0.03254 | 398,406.00 |
| 17 Abr 2024 | 0.0334 | 0.00085 | 2.61% | 0.0335 | 0.03405 | 0.03255 | 456,933.00 |
| 16 Abr 2024 | 0.03255 | 0.00281 | 9.45% | 0.02973 | 0.03925 | 0.02973 | 784,817.00 |
| 15 Abr 2024 | 0.02974 | -0.00098 | -3.19% | 0.03132 | 0.03656 | 0.0262 | 701,369.00 |
| 14 Abr 2024 | 0.03072 | 0.00207 | 7.23% | 0.02831 | 0.03377 | 0.0271 | 501,378.00 |
| 13 Abr 2024 | 0.02865 | -0.00411 | -12.55% | 0.03283 | 0.03411 | 0.0267 | 264,241.00 |
| 12 Abr 2024 | 0.03276 | -0.00211 | -6.05% | 0.03548 | 0.03549 | 0.03152 | 261,521.00 |
| 11 Abr 2024 | 0.03487 | -0.00118 | -3.27% | 0.0359 | 0.03624 | 0.03365 | 99,482.00 |
| 10 Abr 2024 | 0.03605 | 0.0023 | 6.81% | 0.03419 | 0.03867 | 0.03366 | 526,115.00 |
| 09 Abr 2024 | 0.03375 | -0.00059 | -1.72% | 0.03387 | 0.03437 | 0.03283 | 169,001.00 |
| 08 Abr 2024 | 0.03434 | 0.00206 | 6.38% | 0.03228 | 0.03517 | 0.03094 | 514,760.00 |
| 07 Abr 2024 | 0.03228 | 0.00021 | 0.65% | 0.03207 | 0.0357 | 0.03156 | 603,501.00 |
| 06 Abr 2024 | 0.03207 | 0.00003 | 0.09% | 0.03187 | 0.03293 | 0.03094 | 47,300.00 |
| 05 Abr 2024 | 0.03204 | -0.00047 | -1.45% | 0.0325 | 0.03333 | 0.03131 | 96,617.00 |
| 04 Abr 2024 | 0.03251 | -0.00014 | -0.43% | 0.0325 | 0.0336 | 0.03139 | 115,258.00 |
| 03 Abr 2024 | 0.03265 | -0.00101 | -3.00% | 0.03366 | 0.03366 | 0.03073 | 93,453.00 |
| 02 Abr 2024 | 0.03366 | -0.00136 | -3.88% | 0.03537 | 0.03842 | 0.03228 | 160,889.00 |
| 01 Abr 2024 | 0.03502 | -0.0026 | -6.91% | 0.03752 | 0.03973 | 0.03221 | 219,457.00 |
| 31 Mar 2024 | 0.03762 | -0.00139 | -3.56% | 0.03922 | 0.03999 | 0.03553 | 190,223.00 |
| 30 Mar 2024 | 0.03901 | 0.00457 | 13.27% | 0.03381 | 0.04095 | 0.03255 | 789,530.00 |
| 29 Mar 2024 | 0.03444 | 0.00017 | 0.50% | 0.03427 | 0.03602 | 0.03283 | 218,394.00 |
| 28 Mar 2024 | 0.03427 | -0.00112 | -3.16% | 0.03599 | 0.03998 | 0.03152 | 1,478,696.00 |
| 27 Mar 2024 | 0.03539 | 0.00379 | 11.99% | 0.03161 | 0.03611 | 0.03139 | 807,825.00 |
| 26 Mar 2024 | 0.0316 | -0.00001 | -0.03% | 0.03177 | 0.03416 | 0.03003 | 495,207.00 |
| 25 Mar 2024 | 0.03161 | 0.00025 | 0.80% | 0.03098 | 0.044 | 0.0293 | 1,183,183.00 |
| 24 Mar 2024 | 0.03136 | 0.00233 | 8.03% | 0.02907 | 0.03269 | 0.02907 | 520,192.00 |
| 23 Mar 2024 | 0.02903 | 0.00092 | 3.27% | 0.02854 | 0.02994 | 0.0279 | 140,120.00 |
| 22 Mar 2024 | 0.02811 | -0.00164 | -5.51% | 0.02923 | 0.03083 | 0.02688 | 270,399.00 |
| 21 Mar 2024 | 0.02975 | -0.00199 | -6.27% | 0.03161 | 0.03196 | 0.02837 | 234,159.00 |
| 20 Mar 2024 | 0.03174 | 0.00317 | 11.10% | 0.02841 | 0.0333 | 0.02743 | 808,539.00 |
| 19 Mar 2024 | 0.02857 | -0.00064 | -2.19% | 0.02914 | 0.03139 | 0.02654 | 499,723.00 |
| 18 Mar 2024 | 0.02921 | -0.00527 | -15.28% | 0.03416 | 0.03416 | 0.02796 | 417,780.00 |
| 17 Mar 2024 | 0.03448 | 0.00013 | 0.38% | 0.03383 | 0.03458 | 0.032 | 296,658.00 |
| 16 Mar 2024 | 0.03435 | 0.00046 | 1.36% | 0.03501 | 0.03625 | 0.03302 | 202,219.00 |
| 15 Mar 2024 | 0.03389 | -0.00082 | -2.36% | 0.03438 | 0.04087 | 0.03345 | 529,698.00 |
| 14 Mar 2024 | 0.03471 | -0.00291 | -7.74% | 0.03697 | 0.03864 | 0.03336 | 347,715.00 |
| 13 Mar 2024 | 0.03762 | 0.00098 | 2.67% | 0.03685 | 0.0399 | 0.03664 | 150,989.00 |
| 12 Mar 2024 | 0.03664 | -0.00235 | -6.03% | 0.03853 | 0.03973 | 0.03492 | 423,687.00 |
| 11 Mar 2024 | 0.03899 | 0.00315 | 8.79% | 0.03628 | 0.041 | 0.03568 | 786,514.00 |
| 10 Mar 2024 | 0.03584 | -0.00056 | -1.54% | 0.03598 | 0.03667 | 0.03458 | 300,410.00 |
| 09 Mar 2024 | 0.0364 | -0.00106 | -2.83% | 0.03825 | 0.03853 | 0.0349 | 726,597.00 |
| 08 Mar 2024 | 0.03746 | -0.00134 | -3.45% | 0.03879 | 0.04046 | 0.03577 | 519,337.00 |
| 07 Mar 2024 | 0.0388 | 0.0005 | 1.31% | 0.03831 | 0.03934 | 0.0342 | 623,222.00 |
| 06 Mar 2024 | 0.0383 | 0.00493 | 14.77% | 0.03346 | 0.040 | 0.03341 | 899,538.00 |
| 05 Mar 2024 | 0.03337 | -0.00347 | -9.42% | 0.03445 | 0.03761 | 0.03125 | 732,827.00 |
| 04 Mar 2024 | 0.03684 | 0.00508 | 15.99% | 0.03169 | 0.03684 | 0.030 | 493,308.00 |
| 03 Mar 2024 | 0.03176 | 0.00033 | 1.05% | 0.03143 | 0.03601 | 0.02991 | 642,567.00 |
| 02 Mar 2024 | 0.03143 | -0.00006 | -0.19% | 0.03152 | 0.03269 | 0.03031 | 401,932.00 |
| 01 Mar 2024 | 0.03149 | -0.0011 | -3.38% | 0.03251 | 0.03599 | 0.03073 | 771,834.00 |
| 29 Feb 2024 | 0.03259 | 0.00218 | 7.17% | 0.03043 | 0.040 | 0.02919 | 1,473,798.00 |
| 28 Feb 2024 | 0.03041 | 0.00243 | 8.68% | 0.02787 | 0.04007 | 0.02787 | 1,489,758.00 |
| 27 Feb 2024 | 0.02798 | 0.00106 | 3.94% | 0.02708 | 0.02827 | 0.02708 | 127,482.00 |
| 26 Feb 2024 | 0.02692 | -0.00016 | -0.59% | 0.02672 | 0.02777 | 0.02649 | 97,252.00 |
| 25 Feb 2024 | 0.02708 | 0.00146 | 5.70% | 0.02563 | 0.02729 | 0.02561 | 101,216.00 |
| 24 Feb 2024 | 0.02562 | -0.00158 | -5.81% | 0.02694 | 0.02694 | 0.02561 | 102,837.00 |
| 23 Feb 2024 | 0.0272 | 0.00005 | 0.18% | 0.02729 | 0.02771 | 0.02649 | 104,645.00 |
| 22 Feb 2024 | 0.02715 | -0.00019 | -0.69% | 0.02721 | 0.02815 | 0.02687 | 38,450.00 |
| 21 Feb 2024 | 0.02734 | -0.00022 | -0.80% | 0.02724 | 0.02864 | 0.02662 | 105,336.00 |
| 20 Feb 2024 | 0.02756 | -0.00128 | -4.44% | 0.02897 | 0.02969 | 0.02508 | 301,980.00 |
| 19 Feb 2024 | 0.02884 | -0.00048 | -1.64% | 0.0297 | 0.031 | 0.0284 | 228,657.00 |
| 18 Feb 2024 | 0.02932 | 0.00211 | 7.75% | 0.02721 | 0.03083 | 0.02597 | 319,048.00 |
| 17 Feb 2024 | 0.02721 | -0.00005 | -0.18% | 0.02737 | 0.02797 | 0.02694 | 85,779.00 |
| 16 Feb 2024 | 0.02726 | -0.00173 | -5.97% | 0.02899 | 0.03032 | 0.027 | 405,315.00 |
| 15 Feb 2024 | 0.02899 | 0.00068 | 2.40% | 0.02854 | 0.029 | 0.02771 | 209,369.00 |
| 14 Feb 2024 | 0.02831 | 0.00057 | 2.05% | 0.02743 | 0.02888 | 0.02742 | 139,506.00 |
| 13 Feb 2024 | 0.02774 | -0.00066 | -2.32% | 0.0284 | 0.02881 | 0.0271 | 55,193.00 |
| 12 Feb 2024 | 0.0284 | -0.00047 | -1.63% | 0.02859 | 0.02859 | 0.02669 | 175,809.00 |
| 11 Feb 2024 | 0.02887 | 0.00012 | 0.42% | 0.02868 | 0.030 | 0.02789 | 179,246.00 |
| 10 Feb 2024 | 0.02875 | 0.00056 | 1.99% | 0.02819 | 0.02879 | 0.02707 | 137,884.00 |
| 09 Feb 2024 | 0.02819 | 0.00178 | 6.74% | 0.02662 | 0.0311 | 0.02635 | 1,311,647.00 |
| 08 Feb 2024 | 0.02641 | 0.0025 | 10.46% | 0.02367 | 0.02709 | 0.02344 | 412,938.00 |
| 07 Feb 2024 | 0.02391 | 0.00015 | 0.63% | 0.02398 | 0.0252 | 0.02295 | 182,295.00 |
| 06 Feb 2024 | 0.02376 | 0.00128 | 5.69% | 0.02248 | 0.02426 | 0.0212 | 151,858.00 |
