USDBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2023 | 4.9593 | 0.00 | 0.0% | 4.9593 | 4.9593 | 4.9593 | 0 |
| Jun 02 2023 | 4.9593 | -0.06 | -1.1% | 5.0143 | 5.01521 | 4.9458 | 0 |
| Jun 01 2023 | 5.0145 | -0.04 | -0.82% | 5.0562 | 5.0574 | 5.00502 | 0 |
| May 31 2023 | 5.0558 | 0.02 | 0.39% | 5.0363 | 5.1229 | 5.0344 | 0 |
| May 30 2023 | 5.0363 | 0.04 | 0.84% | 5.0192 | 5.0695 | 4.99967 | 0 |
| May 29 2023 | 4.9943 | 0.00 | +0.00% | 4.9942 | 4.9943 | 4.99157 | 0 |
| May 28 2023 | 4.9943 | 0.00 | 0.0% | 4.9942 | 4.9943 | 4.99157 | 0 |
| May 27 2023 | 4.9942 | 0.00 | 0.0% | 4.9942 | 4.9942 | 4.9942 | 0 |
| May 26 2023 | 4.9942 | -0.04 | -0.85% | 5.0366 | 5.0372 | 4.9794 | 0 |
| May 25 2023 | 5.0368 | 0.08 | 1.54% | 4.95998 | 5.04343 | 4.9458 | 0 |
| May 24 2023 | 4.9603 | -0.01 | -0.25% | 4.9727 | 4.9765 | 4.9361 | 0 |
| May 23 2023 | 4.9727 | 0.01 | 0.1% | 4.96745 | 4.994 | 4.9509 | 0 |
| May 22 2023 | 4.9676 | -0.03 | -0.65% | 4.9983 | 5.00554 | 4.95338 | 0 |
| May 21 2023 | 4.99995 | 0.00 | 0.0% | 4.99995 | 4.99995 | 4.99995 | 0 |
| May 20 2023 | 4.99995 | 0.00 | 0.0% | 4.99995 | 4.99995 | 4.99995 | 0 |
| May 19 2023 | 4.99995 | 0.03 | 0.69% | 4.96629 | 5.0031 | 4.9446 | 0 |
| May 18 2023 | 4.9657 | 0.03 | 0.54% | 4.9392 | 4.9814 | 4.92935 | 0 |
| May 17 2023 | 4.9391 | 0.00 | -0.04% | 4.9409 | 4.97092 | 4.9228 | 0 |
| May 16 2023 | 4.9409 | 0.05 | 1.05% | 4.8892 | 4.9535 | 4.8865 | 0 |
| May 15 2023 | 4.8894 | -0.03 | -0.66% | 4.9217 | 4.9333 | 4.8859 | 0 |
| May 14 2023 | 4.9217 | 0.04 | 0.83% | 4.92059 | 4.9217 | 4.92059 | 0 |
| May 13 2023 | 4.88139 | -0.04 | -0.8% | 4.9209 | 4.9217 | 4.88139 | 0 |
| May 12 2023 | 4.9209 | -0.01 | -0.2% | 4.93094 | 4.9561 | 4.9081 | 0 |
| May 11 2023 | 4.9308 | -0.01 | -0.28% | 4.94458 | 4.9844 | 4.9259 | 0 |
| May 10 2023 | 4.9445 | -0.04 | -0.86% | 4.9872 | 4.9915 | 4.93539 | 0 |
| May 09 2023 | 4.9874 | -0.02 | -0.44% | 5.00946 | 5.037 | 4.973 | 0 |
| May 08 2023 | 5.0095 | 0.06 | 1.14% | 4.9532 | 5.0186 | 4.94389 | 0 |
| May 07 2023 | 4.9532 | 0.00 | 0.0% | 4.9531 | 4.9532 | 4.9531 | 0 |
| May 06 2023 | 4.9531 | 0.00 | 0.0% | 4.9531 | 4.9531 | 4.9531 | 0 |
| May 05 2023 | 4.9531 | -0.03 | -0.63% | 4.984 | 5.01949 | 4.91946 | 0 |
| May 04 2023 | 4.9846 | -0.01 | -0.22% | 4.9957 | 5.034 | 4.9702 | 0 |
| May 03 2023 | 4.9958 | -0.04 | -0.88% | 5.04 | 5.0517 | 4.9822 | 0 |
| May 02 2023 | 5.0399 | 0.05 | 1.01% | 4.9894 | 5.0531 | 4.98211 | 0 |
| May 01 2023 | 4.9894 | 0.00 | 0.04% | 4.9875 | 4.9894 | 4.9874 | 0 |
| Apr 30 2023 | 4.9875 | 0.00 | 0.01% | 4.9868 | 4.9875 | 4.9868 | 0 |
| Apr 29 2023 | 4.9868 | 0.00 | 0.0% | 4.9868 | 4.9868 | 4.9867 | 0 |
| Apr 28 2023 | 4.9868 | 0.01 | 0.18% | 4.9775 | 5.0184 | 4.97401 | 0 |
| Apr 27 2023 | 4.9778 | -0.07 | -1.32% | 5.04421 | 5.04816 | 4.97004 | 0 |
| Apr 26 2023 | 5.0445 | -0.01 | -0.2% | 5.05419 | 5.0746 | 5.03674 | 0 |
| Apr 25 2023 | 5.0545 | 0.02 | 0.39% | 5.0349 | 5.08344 | 5.03108 | 0 |
| Apr 24 2023 | 5.0349 | -0.01 | -0.29% | 5.0494 | 5.0854 | 5.03327 | 0 |
| Apr 23 2023 | 5.0494 | 0.00 | 0.0% | 5.0494 | 5.0494 | 5.0494 | 0 |
| Apr 22 2023 | 5.0494 | 0.00 | 0.0% | 5.0494 | 5.0494 | 5.0494 | 0 |
| Apr 21 2023 | 5.0494 | 0.00 | 0.0% | 5.0496 | 5.0507 | 5.0428 | 0 |
| Apr 20 2023 | 5.0492 | -0.03 | -0.52% | 5.0761 | 5.08584 | 5.0362 | 0 |
| Apr 19 2023 | 5.0758 | 0.09 | 1.81% | 4.986 | 5.0889 | 4.9852 | 0 |
| Apr 18 2023 | 4.9857 | 0.04 | 0.9% | 4.9414 | 4.997 | 4.91139 | 0 |
| Apr 17 2023 | 4.9413 | 0.03 | 0.64% | 4.9102 | 4.9569 | 4.8989 | 0 |
| Apr 15 2023 | 4.9099 | 0.00 | 0.0% | 4.9099 | 4.9099 | 4.9099 | 0 |
| Apr 15 2023 | 4.9097 | 0.00 | 0.0% | 4.9097 | 4.9097 | 4.9097 | 0 |
| Apr 14 2023 | 4.9097 | -0.02 | -0.38% | 4.928 | 4.96421 | 4.89453 | 0 |
| Apr 13 2023 | 4.9282 | 0.01 | 0.2% | 4.91874 | 4.9406 | 4.89525 | 0 |
| Apr 12 2023 | 4.9184 | -0.09 | -1.74% | 5.0056 | 5.01021 | 4.917 | 0 |
| Apr 11 2023 | 5.0055 | -0.06 | -1.21% | 5.0668 | 5.06911 | 4.9893 | 0 |
| Apr 10 2023 | 5.0668 | 0.01 | 0.22% | 5.0559 | 5.0904 | 5.0457 | 0 |
| Apr 09 2023 | 5.0559 | 0.00 | -0.02% | 5.05678 | 5.05678 | 5.0559 | 0 |
| Apr 08 2023 | 5.05678 | 0.00 | 0.01% | 5.0599 | 5.0599 | 5.02514 | 0 |
| Apr 07 2023 | 5.0565 | 0.00 | -0.07% | 5.0598 | 5.06 | 5.02724 | 0 |
| Apr 06 2023 | 5.0598 | 0.03 | 0.5% | 5.0344 | 5.0831 | 5.0319 | 0 |
| Apr 05 2023 | 5.0347 | -0.04 | -0.74% | 5.07173 | 5.0773 | 5.02361 | 0 |
| Apr 04 2023 | 5.0722 | 0.01 | 0.15% | 5.06451 | 5.0995 | 5.04982 | 0 |
| Apr 03 2023 | 5.0646 | 0.00 | 0.02% | 5.0638 | 5.0825 | 5.0387 | 0 |
| Apr 02 2023 | 5.0638 | 0.00 | 0.01% | 5.0633 | 5.0638 | 5.0633 | 0 |
| Apr 01 2023 | 5.0633 | 0.00 | 0.0% | 5.0633 | 5.0633 | 5.0633 | 0 |
| Mar 31 2023 | 5.0633 | -0.03 | -0.61% | 5.0945 | 5.10867 | 5.0553 | 0 |
| Mar 30 2023 | 5.0942 | -0.04 | -0.81% | 5.13595 | 5.15993 | 5.07567 | 0 |
| Mar 29 2023 | 5.1357 | -0.03 | -0.58% | 5.16592 | 5.1838 | 5.1267 | 0 |
| Mar 28 2023 | 5.1657 | -0.03 | -0.63% | 5.19889 | 5.199 | 5.1494 | 0 |
| Mar 27 2023 | 5.1986 | -0.05 | -0.91% | 5.2466 | 5.24973 | 5.19337 | 0 |
| Mar 26 2023 | 5.2465 | 0.00 | 0.0% | 5.2465 | 5.2465 | 5.2465 | 0 |
| Mar 25 2023 | 5.2465 | 0.00 | 0.0% | 5.2465 | 5.2465 | 5.2465 | 0 |
| Mar 24 2023 | 5.2465 | -0.05 | -0.98% | 5.29806 | 5.3413 | 5.2391 | 0 |
| Mar 23 2023 | 5.2982 | 0.06 | 1.16% | 5.23725 | 5.3011 | 5.204 | 0 |
| Mar 22 2023 | 5.2376 | 0.00 | -0.09% | 5.2431 | 5.27897 | 5.2049 | 0 |
| Mar 21 2023 | 5.2424 | 0.01 | 0.1% | 5.2373 | 5.25453 | 5.21398 | 0 |
| Mar 20 2023 | 5.2372 | -0.04 | -0.8% | 5.2756 | 5.28477 | 5.22997 | 0 |
| Mar 19 2023 | 5.2794 | 0.00 | 0.0% | 5.2794 | 5.2794 | 5.2794 | 0 |
| Mar 18 2023 | 5.2794 | 0.00 | 0.0% | 5.2793 | 5.2794 | 5.2789 | 0 |
| Mar 17 2023 | 5.2793 | 0.05 | 0.92% | 5.2315 | 5.2844 | 5.2293 | 0 |
| Mar 16 2023 | 5.2311 | -0.06 | -1.09% | 5.2886 | 5.3123 | 5.22351 | 0 |
| Mar 15 2023 | 5.2886 | 0.04 | 0.67% | 5.2537 | 5.32812 | 5.24891 | 0 |
| Mar 14 2023 | 5.2532 | 0.01 | 0.11% | 5.24738 | 5.261 | 5.22241 | 0 |
| Mar 13 2023 | 5.2472 | 0.03 | 0.58% | 5.2171 | 5.28367 | 5.2137 | 0 |
| Mar 12 2023 | 5.2172 | 0.00 | 0.0% | 5.2172 | 5.2172 | 5.2172 | 0 |
| Mar 11 2023 | 5.2172 | 0.00 | 0.0% | 5.2171 | 5.2172 | 5.2171 | 0 |
| Mar 10 2023 | 5.2171 | 0.05 | 1.0% | 5.16557 | 5.2211 | 5.15203 | 0 |
| Mar 09 2023 | 5.1652 | 0.02 | 0.38% | 5.1459 | 5.1702 | 5.1111 | 0 |
| Mar 08 2023 | 5.1459 | -0.05 | -0.88% | 5.19144 | 5.19455 | 5.1001 | 0 |
| Mar 07 2023 | 5.1914 | 0.04 | 0.74% | 5.1535 | 5.20545 | 5.15144 | 0 |
| Mar 06 2023 | 5.1534 | -0.04 | -0.82% | 5.1959 | 5.21709 | 5.15173 | 0 |
| Mar 05 2023 | 5.1959 | 0.00 | 0.0% | 5.1959 | 5.1959 | 5.1959 | 0 |
| Mar 04 2023 | 5.1959 | 0.00 | 0.0% | 5.1958 | 5.1959 | 5.1958 | 0 |