Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
USDTBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 5.13 | 0.030 | 0.57% | 5.10 | 5.13 | 5.10 | 1,178,300.00 |
| 07 May 2024 | 5.10 | 0.010 | 0.10% | 5.09 | 5.12 | 5.08 | 1,168,529.00 |
| 06 May 2024 | 5.09 | -0.020 | -0.35% | 5.11 | 5.12 | 5.08 | 1,275,005.00 |
| 05 May 2024 | 5.11 | -0.010 | -0.10% | 5.11 | 5.12 | 5.10 | 666,712.00 |
| 04 May 2024 | 5.12 | 0.010 | 0.16% | 5.11 | 5.12 | 5.11 | 738,955.00 |
| 03 May 2024 | 5.11 | -0.050 | -0.91% | 5.15 | 5.15 | 5.09 | 1,488,327.00 |
| 02 May 2024 | 5.15 | -0.070 | -1.28% | 5.22 | 5.23 | 5.14 | 1,476,312.00 |
| 01 May 2024 | 5.22 | -0.020 | -0.29% | 5.24 | 5.25 | 5.21 | 1,431,877.00 |
| 30 Abr 2024 | 5.24 | 0.090 | 1.85% | 5.14 | 5.24 | 5.13 | 1,853,561.00 |
| 29 Abr 2024 | 5.14 | -0.020 | -0.35% | 5.16 | 5.17 | 5.13 | 1,268,260.00 |
| 28 Abr 2024 | 5.16 | 0.00 | -0.06% | 5.16 | 5.16 | 5.15 | 460,240.00 |
| 27 Abr 2024 | 5.16 | 0.00 | 0.04% | 5.16 | 5.17 | 5.15 | 636,914.00 |
| 26 Abr 2024 | 5.16 | -0.040 | -0.69% | 5.20 | 5.20 | 5.13 | 1,112,660.00 |
| 25 Abr 2024 | 5.20 | 0.010 | 0.13% | 5.19 | 5.21 | 5.16 | 1,128,501.00 |
| 24 Abr 2024 | 5.19 | 0.020 | 0.46% | 5.17 | 5.20 | 5.14 | 1,277,703.00 |
| 23 Abr 2024 | 5.17 | -0.030 | -0.58% | 5.20 | 5.22 | 5.12 | 1,203,997.00 |
| 22 Abr 2024 | 5.20 | -0.060 | -1.09% | 5.25 | 5.25 | 5.18 | 1,298,234.00 |
| 21 Abr 2024 | 5.25 | -0.010 | -0.11% | 5.26 | 5.26 | 5.24 | 767,480.00 |
| 20 Abr 2024 | 5.26 | 0.00 | 0.04% | 5.26 | 5.26 | 5.25 | 990,767.00 |
| 19 Abr 2024 | 5.26 | -0.040 | -0.77% | 5.30 | 5.31 | 5.22 | 1,925,000.00 |
| 18 Abr 2024 | 5.30 | 0.020 | 0.44% | 5.27 | 5.30 | 5.26 | 1,518,595.00 |
| 17 Abr 2024 | 5.27 | -0.030 | -0.58% | 5.31 | 5.35 | 5.26 | 2,461,212.00 |
| 16 Abr 2024 | 5.31 | 0.070 | 1.26% | 5.24 | 5.32 | 5.23 | 1,810,892.00 |
| 15 Abr 2024 | 5.24 | -0.080 | -1.41% | 5.26 | 5.31 | 5.15 | 3,891,588.00 |
| 14 Abr 2024 | 5.31 | 0.00 | -0.06% | 5.32 | 5.38 | 5.25 | 1,735,683.00 |
| 13 Abr 2024 | 5.32 | 0.130 | 2.59% | 5.18 | 5.45 | 5.17 | 3,219,708.00 |
| 12 Abr 2024 | 5.18 | 0.080 | 1.61% | 5.10 | 5.19 | 5.10 | 3,747,624.00 |
| 11 Abr 2024 | 5.10 | 0.030 | 0.49% | 5.08 | 5.12 | 5.08 | 1,542,134.00 |
| 10 Abr 2024 | 5.08 | 0.030 | 0.59% | 5.05 | 5.10 | 5.04 | 2,044,853.00 |
| 09 Abr 2024 | 5.05 | -0.020 | -0.36% | 5.06 | 5.08 | 5.03 | 2,223,974.00 |
| 08 Abr 2024 | 5.06 | -0.040 | -0.86% | 5.11 | 5.11 | 5.05 | 2,274,857.00 |
| 07 Abr 2024 | 5.11 | 0.00 | 0.02% | 5.11 | 5.11 | 5.10 | 926,759.00 |
| 06 Abr 2024 | 5.11 | 0.00 | -0.04% | 5.11 | 5.11 | 5.10 | 1,032,878.00 |
| 05 Abr 2024 | 5.11 | 0.020 | 0.41% | 5.09 | 5.11 | 5.07 | 1,900,594.00 |
| 04 Abr 2024 | 5.09 | 0.00 | -0.08% | 5.09 | 5.10 | 5.04 | 2,013,555.00 |
| 03 Abr 2024 | 5.09 | -0.010 | -0.24% | 5.11 | 5.13 | 5.07 | 2,459,474.00 |
| 02 Abr 2024 | 5.10 | 0.010 | 0.18% | 5.10 | 5.15 | 5.07 | 3,908,870.00 |
| 01 Abr 2024 | 5.10 | 0.040 | 0.79% | 5.05 | 5.10 | 5.04 | 2,825,459.00 |
| 31 Mar 2024 | 5.06 | -0.010 | -0.16% | 5.06 | 5.07 | 5.05 | 968,122.00 |
| 30 Mar 2024 | 5.06 | 0.00 | 0.02% | 5.06 | 5.07 | 5.06 | 918,396.00 |
| 29 Mar 2024 | 5.06 | 0.030 | 0.50% | 5.04 | 5.07 | 5.04 | 1,323,849.00 |
| 28 Mar 2024 | 5.04 | 0.040 | 0.74% | 5.00 | 5.04 | 5.00 | 1,757,494.00 |
| 27 Mar 2024 | 5.00 | -0.010 | -0.26% | 5.01 | 5.02 | 5.00 | 1,891,065.00 |
| 26 Mar 2024 | 5.01 | 0.010 | 0.20% | 5.00 | 5.02 | 5.00 | 1,583,237.00 |
| 25 Mar 2024 | 5.00 | -0.030 | -0.66% | 5.04 | 5.04 | 4.99 | 2,103,768.00 |
| 24 Mar 2024 | 5.04 | -0.010 | -0.20% | 5.05 | 5.05 | 5.03 | 838,820.00 |
| 23 Mar 2024 | 5.05 | 0.00 | -0.02% | 5.05 | 5.05 | 5.04 | 824,767.00 |
| 22 Mar 2024 | 5.05 | 0.030 | 0.60% | 5.02 | 5.05 | 5.01 | 2,054,231.00 |
| 21 Mar 2024 | 5.02 | 0.00 | -0.02% | 5.02 | 5.02 | 4.99 | 1,978,982.00 |
| 20 Mar 2024 | 5.02 | -0.060 | -1.22% | 5.08 | 5.09 | 5.01 | 2,821,619.00 |
| 19 Mar 2024 | 5.08 | 0.020 | 0.40% | 5.06 | 5.09 | 5.04 | 3,181,503.00 |
| 18 Mar 2024 | 5.06 | 0.020 | 0.32% | 5.04 | 5.07 | 5.02 | 2,129,540.00 |
| 17 Mar 2024 | 5.04 | 0.00 | 0.04% | 5.04 | 5.05 | 5.04 | 1,447,709.00 |
| 16 Mar 2024 | 5.04 | 0.00 | 0.02% | 5.04 | 5.05 | 5.04 | 1,998,740.00 |
| 15 Mar 2024 | 5.04 | 0.00 | 0.08% | 5.04 | 5.14 | 5.02 | 4,060,688.00 |
| 14 Mar 2024 | 5.04 | 0.020 | 0.38% | 5.02 | 5.04 | 5.00 | 3,841,686.00 |
| 13 Mar 2024 | 5.02 | 0.010 | 0.12% | 5.01 | 5.03 | 4.99 | 2,927,007.00 |
| 12 Mar 2024 | 5.01 | -0.010 | -0.14% | 5.02 | 5.03 | 5.00 | 3,389,492.00 |
| 11 Mar 2024 | 5.02 | -0.020 | -0.44% | 5.04 | 5.04 | 4.99 | 3,646,259.00 |
| 10 Mar 2024 | 5.04 | 0.00 | -0.02% | 5.04 | 5.05 | 5.02 | 1,881,476.00 |
| 09 Mar 2024 | 5.04 | 0.010 | 0.14% | 5.04 | 5.05 | 5.03 | 1,771,551.00 |
| 08 Mar 2024 | 5.04 | 0.050 | 0.96% | 4.99 | 5.04 | 4.98 | 3,473,686.00 |
| 07 Mar 2024 | 4.99 | 0.00 | -0.04% | 4.99 | 5.00 | 4.97 | 2,636,945.00 |
| 06 Mar 2024 | 4.99 | -0.020 | -0.44% | 5.01 | 5.01 | 4.97 | 3,375,973.00 |
| 05 Mar 2024 | 5.01 | 0.010 | 0.16% | 5.00 | 5.01 | 4.98 | 5,167,201.00 |
| 04 Mar 2024 | 5.00 | -0.010 | -0.22% | 5.01 | 5.02 | 4.98 | 3,731,359.00 |
| 03 Mar 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.02 | 5.01 | 1,304,392.00 |
| 02 Mar 2024 | 5.01 | 0.010 | 0.20% | 5.00 | 5.02 | 5.00 | 1,620,342.00 |
| 01 Mar 2024 | 5.00 | -0.010 | -0.20% | 5.02 | 5.03 | 4.98 | 2,478,819.00 |
| 29 Feb 2024 | 5.01 | 0.010 | 0.24% | 5.00 | 5.02 | 4.99 | 2,689,567.00 |
| 28 Feb 2024 | 5.00 | 0.030 | 0.52% | 4.98 | 5.01 | 4.96 | 2,967,968.00 |
| 27 Feb 2024 | 4.98 | -0.030 | -0.54% | 5.00 | 5.02 | 4.97 | 2,160,249.00 |
| 26 Feb 2024 | 5.00 | -0.040 | -0.69% | 5.04 | 5.04 | 5.00 | 1,707,724.00 |
| 25 Feb 2024 | 5.04 | 0.010 | 0.14% | 5.03 | 5.04 | 5.03 | 616,299.00 |
| 24 Feb 2024 | 5.03 | 0.00 | 0.02% | 5.03 | 5.04 | 5.02 | 727,326.00 |
| 23 Feb 2024 | 5.03 | 0.030 | 0.64% | 5.00 | 5.03 | 4.99 | 1,344,404.00 |
| 22 Feb 2024 | 5.00 | 0.020 | 0.36% | 4.98 | 5.00 | 4.96 | 1,398,483.00 |
| 21 Feb 2024 | 4.98 | 0.010 | 0.12% | 4.97 | 4.98 | 4.96 | 1,804,481.00 |
| 20 Feb 2024 | 4.97 | -0.040 | -0.82% | 5.02 | 5.02 | 4.96 | 2,281,536.00 |
| 19 Feb 2024 | 5.02 | 0.00 | -0.02% | 5.02 | 5.02 | 4.99 | 2,201,832.00 |
| 18 Feb 2024 | 5.02 | 0.00 | -0.06% | 5.02 | 5.02 | 5.01 | 793,941.00 |
| 17 Feb 2024 | 5.02 | 0.00 | 0.04% | 5.02 | 5.02 | 5.01 | 993,198.00 |
| 16 Feb 2024 | 5.02 | 0.00 | -0.02% | 5.02 | 5.02 | 5.00 | 1,642,419.00 |
| 15 Feb 2024 | 5.02 | 0.010 | 0.12% | 5.01 | 5.02 | 5.00 | 1,944,683.00 |
| 14 Feb 2024 | 5.01 | 0.010 | 0.18% | 5.00 | 5.02 | 4.99 | 1,586,734.00 |
| 13 Feb 2024 | 5.00 | 0.010 | 0.16% | 4.99 | 5.01 | 4.99 | 1,283,610.00 |
| 12 Feb 2024 | 5.00 | -0.010 | -0.24% | 5.01 | 5.01 | 4.99 | 1,389,982.00 |
| 11 Feb 2024 | 5.01 | 0.010 | 0.28% | 4.99 | 5.01 | 4.99 | 840,879.00 |
| 10 Feb 2024 | 4.99 | 0.00 | -0.08% | 5.00 | 5.01 | 4.99 | 734,193.00 |
| 09 Feb 2024 | 5.00 | -0.030 | -0.50% | 5.02 | 5.03 | 4.98 | 1,466,485.00 |
