BRLCNY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 1.35498 | 0.01 | 0.77% | 1.34462 | 1.3593 | 1.33918 | 0 |
Apr 16 2024 | 1.34462 | -0.02 | -1.80% | 1.3692 | 1.37211 | 1.34335 | 0 |
Apr 15 2024 | 1.3692 | -0.02 | -1.13% | 1.38755 | 1.39615 | 1.36238 | 0 |
Apr 14 2024 | 1.38482 | 0.00 | 0.00% | 1.38482 | 1.38482 | 1.38482 | 0 |
Apr 13 2024 | 1.38482 | 0.00 | 0.00% | 1.38482 | 1.38482 | 1.38482 | 0 |
Apr 12 2024 | 1.38482 | -0.01 | -0.66% | 1.39322 | 1.39702 | 1.38032 | 0 |
Apr 11 2024 | 1.39396 | -0.01 | -0.63% | 1.40344 | 1.40334 | 1.39274 | 0 |
Apr 10 2024 | 1.40277 | -0.01 | -0.84% | 1.41546 | 1.41909 | 1.39735 | 0 |
Apr 09 2024 | 1.41469 | 0.00 | 0.28% | 1.41104 | 1.41823 | 1.40972 | 0 |
Apr 08 2024 | 1.41071 | 0.01 | 0.59% | 1.40319 | 1.41168 | 1.39822 | 0 |
Apr 07 2024 | 1.40242 | 0.00 | 0.32% | 1.40242 | 1.40242 | 1.39792 | 0 |
Apr 06 2024 | 1.39792 | 0.00 | 0.00% | 1.39792 | 1.39792 | 1.39792 | 0 |
Apr 05 2024 | 1.39792 | -0.01 | -0.36% | 1.40203 | 1.41015 | 1.39761 | 0 |
Apr 04 2024 | 1.40295 | 0.00 | -0.22% | 1.40599 | 1.41695 | 1.40139 | 0 |
Apr 03 2024 | 1.40599 | 0.01 | 0.36% | 1.40151 | 1.40859 | 1.39248 | 0 |
Apr 02 2024 | 1.40096 | -0.01 | -0.81% | 1.41321 | 1.41398 | 1.39992 | 0 |
Apr 01 2024 | 1.41245 | 0.00 | -0.23% | 1.41497 | 1.41803 | 1.40807 | 0 |
Mar 31 2024 | 1.41573 | 0.00 | 0.11% | 1.41573 | 1.41573 | 1.4142 | 0 |
Mar 30 2024 | 1.4142 | 0.00 | 0.00% | 1.4142 | 1.4142 | 1.4142 | 0 |
Mar 29 2024 | 1.4142 | 0.00 | -0.20% | 1.41705 | 1.42263 | 1.41267 | 0 |
Mar 28 2024 | 1.41705 | -0.01 | -0.62% | 1.42586 | 1.42887 | 1.41578 | 0 |
Mar 27 2024 | 1.42586 | 0.00 | -0.28% | 1.42893 | 1.43203 | 1.42457 | 0 |
Mar 26 2024 | 1.4298 | 0.00 | -0.15% | 1.43287 | 1.43205 | 1.42507 | 0 |
Mar 25 2024 | 1.43197 | 0.01 | 0.83% | 1.42996 | 1.43222 | 1.42053 | 0 |
Mar 24 2024 | 1.42019 | 0.00 | 0.00% | 1.42019 | 1.42019 | 1.42019 | 0 |
Mar 23 2024 | 1.42019 | 0.00 | 0.00% | 1.42019 | 1.42019 | 1.42019 | 0 |
Mar 22 2024 | 1.42019 | -0.01 | -0.61% | 1.42704 | 1.43993 | 1.42019 | 0 |
Mar 21 2024 | 1.42896 | 0.00 | -0.04% | 1.4302 | 1.43391 | 1.42453 | 0 |
Mar 20 2024 | 1.42946 | 0.02 | 1.23% | 1.41126 | 1.43072 | 1.40822 | 0 |
Mar 19 2024 | 1.41203 | 0.01 | 0.87% | 1.40063 | 1.41831 | 1.39986 | 0 |
Mar 18 2024 | 1.39986 | -0.01 | -0.54% | 1.40905 | 1.40982 | 1.39757 | 0 |
Mar 17 2024 | 1.40752 | 0.00 | 0.00% | 1.40752 | 1.40752 | 1.40752 | 0 |
Mar 16 2024 | 1.40752 | 0.00 | 0.00% | 1.40752 | 1.40752 | 1.40752 | 0 |
Mar 15 2024 | 1.40752 | 0.00 | -0.11% | 1.40905 | 1.41135 | 1.40599 | 0 |
Mar 14 2024 | 1.40905 | 0.00 | 0.16% | 1.40599 | 1.41365 | 1.40676 | 0 |
Mar 13 2024 | 1.40676 | 0.00 | -0.22% | 1.40982 | 1.41135 | 1.40369 | 0 |
Mar 12 2024 | 1.40982 | 0.00 | 0.22% | 1.40752 | 1.41288 | 1.40522 | 0 |
Mar 11 2024 | 1.40676 | 0.00 | 0.16% | 1.40446 | 1.41365 | 1.40063 | 0 |
Mar 10 2024 | 1.40446 | 0.00 | 0.00% | 1.40446 | 1.40446 | 1.40446 | 0 |
Mar 09 2024 | 1.40446 | 0.00 | 0.00% | 1.40446 | 1.40446 | 1.40446 | 0 |
Mar 08 2024 | 1.40446 | -0.01 | -0.86% | 1.41671 | 1.42054 | 1.40063 | 0 |
Mar 07 2024 | 1.41671 | 0.00 | -0.27% | 1.42131 | 1.42743 | 1.41671 | 0 |
Mar 06 2024 | 1.42054 | 0.00 | -0.16% | 1.4236 | 1.42667 | 1.41901 | 0 |
Mar 05 2024 | 1.42284 | 0.00 | -0.21% | 1.4259 | 1.4282 | 1.42131 | 0 |
Mar 04 2024 | 1.4259 | 0.00 | 0.16% | 1.42514 | 1.4282 | 1.42284 | 0 |
Mar 03 2024 | 1.4236 | 0.00 | 0.00% | 1.4236 | 1.4236 | 1.4236 | 0 |
Mar 02 2024 | 1.4236 | 0.00 | 0.00% | 1.4236 | 1.4236 | 1.4236 | 0 |
Mar 01 2024 | 1.4236 | 0.00 | -0.16% | 1.42514 | 1.42973 | 1.4236 | 0 |
Feb 29 2024 | 1.4259 | 0.00 | 0.27% | 1.42131 | 1.42667 | 1.41441 | 0 |
Feb 28 2024 | 1.42207 | -0.01 | -0.64% | 1.43203 | 1.43739 | 1.42054 | 0 |
Feb 27 2024 | 1.43126 | 0.01 | 1.03% | 1.41748 | 1.43203 | 1.41518 | 0 |
Feb 26 2024 | 1.41671 | 0.00 | 0.16% | 1.41671 | 1.42131 | 1.41212 | 0 |
Feb 25 2024 | 1.41441 | 0.00 | 0.00% | 1.41441 | 1.41441 | 1.41441 | 0 |
Feb 24 2024 | 1.41441 | 0.00 | 0.00% | 1.41441 | 1.41441 | 1.41441 | 0 |
Feb 23 2024 | 1.41441 | -0.01 | -0.75% | 1.42437 | 1.42667 | 1.41441 | 0 |
Feb 22 2024 | 1.42514 | -0.01 | -0.59% | 1.43279 | 1.43432 | 1.42437 | 0 |
Feb 21 2024 | 1.43356 | 0.00 | -0.27% | 1.43815 | 1.44045 | 1.43203 | 0 |
Feb 20 2024 | 1.43739 | 0.00 | 0.27% | 1.43279 | 1.43815 | 1.42743 | 0 |
Feb 19 2024 | 1.43356 | 0.00 | 0.21% | 1.4282 | 1.43586 | 1.4282 | 0 |
Feb 18 2024 | 1.4305 | 0.00 | 0.00% | 1.4305 | 1.4305 | 1.4305 | 0 |
Feb 17 2024 | 1.4305 | 0.00 | 0.00% | 1.4305 | 1.4305 | 1.4305 | 0 |
Feb 16 2024 | 1.4305 | 0.00 | 0.11% | 1.42973 | 1.43432 | 1.42743 | 0 |
Feb 15 2024 | 1.42896 | -0.01 | -0.48% | 1.43509 | 1.43815 | 1.4282 | 0 |
Feb 14 2024 | 1.43586 | -0.01 | -0.53% | 1.44428 | 1.44581 | 1.43356 | 0 |
Feb 13 2024 | 1.44351 | 0.01 | 0.59% | 1.43586 | 1.44505 | 1.4305 | 0 |
Feb 12 2024 | 1.43509 | 0.00 | 0.05% | 1.43126 | 1.43739 | 1.4236 | 0 |
Feb 11 2024 | 1.43432 | 0.00 | 0.00% | 1.43432 | 1.43432 | 1.43432 | 0 |
Feb 10 2024 | 1.43432 | 0.00 | 0.00% | 1.43432 | 1.43432 | 1.43432 | 0 |
Feb 09 2024 | 1.43432 | 0.01 | 0.81% | 1.42284 | 1.43432 | 1.42207 | 0 |
Feb 08 2024 | 1.42284 | -0.01 | -0.48% | 1.42896 | 1.43279 | 1.42131 | 0 |
Feb 07 2024 | 1.42973 | 0.00 | -0.32% | 1.43356 | 1.43509 | 1.42896 | 0 |
Feb 06 2024 | 1.43432 | 0.00 | 0.05% | 1.42973 | 1.43969 | 1.42667 | 0 |
Feb 05 2024 | 1.43356 | 0.01 | 0.54% | 1.43279 | 1.43509 | 1.42207 | 0 |
Feb 04 2024 | 1.4259 | 0.00 | 0.00% | 1.4259 | 1.4259 | 1.4259 | 0 |
Feb 03 2024 | 1.4259 | 0.00 | 0.00% | 1.4259 | 1.4259 | 1.4259 | 0 |
Feb 02 2024 | 1.4259 | -0.01 | -0.43% | 1.43279 | 1.43586 | 1.4259 | 0 |
Feb 01 2024 | 1.43203 | 0.00 | 0.05% | 1.43126 | 1.43969 | 1.42437 | 0 |
Jan 31 2024 | 1.43126 | 0.01 | 0.38% | 1.42514 | 1.43203 | 1.41748 | 0 |
Jan 30 2024 | 1.4259 | 0.00 | -0.11% | 1.42667 | 1.43203 | 1.41901 | 0 |
Jan 29 2024 | 1.42743 | -0.01 | -0.43% | 1.43662 | 1.44275 | 1.42667 | 0 |
Jan 28 2024 | 1.43356 | 0.00 | 0.00% | 1.43356 | 1.43356 | 1.43356 | 0 |
Jan 27 2024 | 1.43356 | 0.00 | 0.00% | 1.43356 | 1.43356 | 1.43356 | 0 |
Jan 26 2024 | 1.43356 | 0.00 | -0.16% | 1.43662 | 1.44045 | 1.43126 | 0 |
Jan 25 2024 | 1.43586 | 0.01 | 0.70% | 1.4259 | 1.43892 | 1.4236 | 0 |
Jan 24 2024 | 1.4259 | 0.00 | 0.16% | 1.4236 | 1.43126 | 1.41671 | 0 |
Jan 23 2024 | 1.4236 | 0.01 | 0.92% | 1.41135 | 1.4282 | 1.40599 | 0 |
Jan 22 2024 | 1.41059 | -0.01 | -0.86% | 1.42667 | 1.4282 | 1.40829 | 0 |
Jan 21 2024 | 1.42284 | 0.00 | 0.00% | 1.42284 | 1.42284 | 1.42284 | 0 |
Jan 20 2024 | 1.42284 | 0.00 | 0.00% | 1.42284 | 1.42284 | 1.42284 | 0 |
Jan 19 2024 | 1.42284 | -0.01 | -0.38% | 1.42896 | 1.43432 | 1.42284 | 0 |