USDBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2022 | 5.1824 | -0.09 | -1.63% | 5.2679 | 5.2749 | 5.1759 | 0 |
Jun 28 2022 | 5.2681 | 0.03 | 0.57% | 5.23886 | 5.2787 | 5.1885 | 0 |
Jun 27 2022 | 5.2383 | 0.00 | -0.09% | 5.2429 | 5.2754 | 5.20198 | 0 |
Jun 26 2022 | 5.2429 | 0.00 | -0.01% | 5.2435 | 5.2435 | 5.2429 | 0 |
Jun 25 2022 | 5.2435 | 0.00 | 0.0% | 5.2435 | 5.2435 | 5.2435 | 0 |
Jun 24 2022 | 5.2435 | 0.00 | 0.09% | 5.23953 | 5.276 | 5.2035 | 0 |
Jun 23 2022 | 5.239 | 0.04 | 0.85% | 5.19504 | 5.2475 | 5.16635 | 0 |
Jun 22 2022 | 5.1951 | 0.07 | 1.38% | 5.12542 | 5.1954 | 5.12348 | 0 |
Jun 21 2022 | 5.1243 | -0.06 | -1.24% | 5.18891 | 5.1906 | 5.1187 | 0 |
Jun 20 2022 | 5.1887 | 0.04 | 0.68% | 5.1534 | 5.1936 | 5.1369 | 0 |
Jun 19 2022 | 5.1536 | 0.00 | 0.0% | 5.1536 | 5.15392 | 5.1536 | 0 |
Jun 18 2022 | 5.1534 | 0.00 | 0.0% | 5.1534 | 5.15497 | 5.1534 | 0 |
Jun 17 2022 | 5.1536 | 0.10 | 1.97% | 5.05434 | 5.15574 | 5.0523 | 0 |
Jun 16 2022 | 5.054 | 0.00 | 0.01% | 5.05371 | 5.056 | 5.05012 | 0 |
Jun 15 2022 | 5.0535 | -0.06 | -1.25% | 5.1175 | 5.13395 | 5.0186 | 0 |
Jun 14 2022 | 5.1176 | 0.00 | 0.05% | 5.11502 | 5.1515 | 5.08666 | 0 |
Jun 13 2022 | 5.1149 | 0.13 | 2.56% | 4.9856 | 5.1376 | 4.9857 | 0 |
Jun 12 2022 | 4.98738 | 0.00 | 0.0% | 4.98738 | 4.98738 | 4.98738 | 0 |
Jun 11 2022 | 4.98738 | 0.00 | 0.04% | 4.9891 | 4.9891 | 4.98543 | 0 |
Jun 10 2022 | 4.98543 | 0.08 | 1.64% | 4.9042 | 5.012 | 4.8841 | 0 |
Jun 09 2022 | 4.9049 | 0.01 | 0.11% | 4.89992 | 4.9203 | 4.866 | 0 |
Jun 08 2022 | 4.8996 | 0.03 | 0.58% | 4.87127 | 4.90665 | 4.84787 | 0 |
Jun 07 2022 | 4.8713 | 0.08 | 1.58% | 4.7957 | 4.9329 | 4.7915 | 0 |
Jun 06 2022 | 4.7957 | 0.02 | 0.43% | 4.7764 | 4.80719 | 4.74792 | 0 |
Jun 05 2022 | 4.775 | 0.00 | 0.0% | 4.775 | 4.775 | 4.775 | 0 |
Jun 04 2022 | 4.775 | 0.00 | 0.01% | 4.80638 | 4.80638 | 4.7746 | 0 |
Jun 03 2022 | 4.7746 | -0.02 | -0.47% | 4.7974 | 4.8318 | 4.7717 | 0 |
Jun 02 2022 | 4.7973 | -0.02 | -0.41% | 4.81675 | 4.8181 | 4.7724 | 0 |
Jun 01 2022 | 4.817 | 0.09 | 1.8% | 4.7323 | 4.8177 | 4.71645 | 0 |
May 31 2022 | 4.7319 | -0.02 | -0.46% | 4.75368 | 4.77827 | 4.6984 | 0 |
May 30 2022 | 4.7539 | 0.02 | 0.48% | 4.7311 | 4.7564 | 4.6913 | 0 |
May 29 2022 | 4.7311 | 0.00 | 0.0% | 4.731 | 4.7311 | 4.731 | 0 |
May 28 2022 | 4.731 | 0.00 | 0.0% | 4.731 | 4.731 | 4.731 | 0 |
May 27 2022 | 4.731 | -0.04 | -0.81% | 4.7696 | 4.7812 | 4.7159 | 0 |
May 26 2022 | 4.7698 | -0.05 | -1.13% | 4.8243 | 4.8434 | 4.7513 | 0 |
May 25 2022 | 4.8243 | 0.00 | 0.1% | 4.8194 | 4.8638 | 4.805 | 0 |
May 24 2022 | 4.8194 | 0.00 | 0.09% | 4.815 | 4.8543 | 4.776 | 0 |
May 23 2022 | 4.815 | -0.07 | -1.37% | 4.8816 | 4.88152 | 4.7857 | 0 |
May 22 2022 | 4.8817 | 0.00 | 0.0% | 4.8817 | 4.8817 | 4.8817 | 0 |
May 21 2022 | 4.8817 | 0.00 | 0.0% | 4.8817 | 4.8817 | 4.8817 | 0 |
May 20 2022 | 4.8817 | -0.05 | -1.01% | 4.9316 | 4.93775 | 4.8525 | 0 |
May 19 2022 | 4.9316 | -0.04 | -0.75% | 4.96905 | 4.9718 | 4.88 | 0 |
May 18 2022 | 4.969 | 0.03 | 0.6% | 4.93881 | 5.0001 | 4.9229 | 0 |
May 17 2022 | 4.9396 | -0.12 | -2.4% | 5.06125 | 5.0622 | 4.92876 | 0 |
May 16 2022 | 5.0612 | 0.00 | 0.03% | 5.0599 | 5.104 | 5.033 | 0 |
May 15 2022 | 5.0598 | 0.00 | 0.0% | 5.0598 | 5.0598 | 5.0598 | 0 |
May 14 2022 | 5.0598 | 0.00 | 0.0% | 5.0598 | 5.0598 | 5.0598 | 0 |
May 13 2022 | 5.0598 | -0.07 | -1.46% | 5.13517 | 5.149 | 5.04635 | 0 |
May 12 2022 | 5.1347 | 0.00 | -0.07% | 5.1381 | 5.209 | 5.1058 | 0 |
May 11 2022 | 5.13806 | 0.01 | 0.1% | 5.13257 | 5.17057 | 5.091 | 0 |
May 10 2022 | 5.1328 | -0.03 | -0.57% | 5.16222 | 5.16603 | 5.1096 | 0 |
May 09 2022 | 5.1624 | 0.08 | 1.58% | 5.0818 | 5.1643 | 5.07668 | 0 |
May 08 2022 | 5.0819 | 0.00 | 0.0% | 5.0819 | 5.0819 | 5.0819 | 0 |
May 07 2022 | 5.0819 | 0.00 | 0.0% | 5.0819 | 5.0819 | 5.0819 | 0 |
May 06 2022 | 5.0819 | 0.05 | 1.05% | 5.02908 | 5.1147 | 5.0084 | 0 |
May 05 2022 | 5.0291 | 0.11 | 2.21% | 4.92022 | 5.0573 | 4.91665 | 0 |
May 04 2022 | 4.9203 | -0.04 | -0.8% | 4.95966 | 5.0354 | 4.8938 | 0 |
May 03 2022 | 4.96 | -0.13 | -2.48% | 5.08578 | 5.08805 | 4.957 | 0 |
May 02 2022 | 5.0862 | 0.11 | 2.28% | 4.9726 | 5.0931 | 4.96691 | 0 |
May 01 2022 | 4.97275 | 0.00 | 0.0% | 4.97275 | 4.97275 | 4.97275 | 0 |
Apr 30 2022 | 4.97275 | 0.00 | 0.0% | 4.97275 | 4.97275 | 4.97275 | 0 |
Apr 29 2022 | 4.97275 | 0.03 | 0.68% | 4.93923 | 4.9796 | 4.85942 | 0 |
Apr 28 2022 | 4.9391 | -0.03 | -0.52% | 4.96395 | 5.046 | 4.9355 | 0 |
Apr 27 2022 | 4.9651 | -0.03 | -0.68% | 4.99904 | 5.03975 | 4.9282 | 0 |
Apr 26 2022 | 4.9993 | 0.12 | 2.49% | 4.8777 | 5.00052 | 4.8762 | 0 |
Apr 25 2022 | 4.8777 | 0.08 | 1.69% | 4.7966 | 4.9488 | 4.7935 | 0 |
Apr 24 2022 | 4.7967 | 0.00 | -0.05% | 4.79892 | 4.79892 | 4.7967 | 0 |
Apr 23 2022 | 4.79892 | 0.00 | 0.05% | 4.79668 | 4.79892 | 4.63497 | 0 |
Apr 22 2022 | 4.79668 | 0.17 | 3.77% | 4.6224 | 4.8375 | 4.61923 | 0 |
Apr 21 2022 | 4.6226 | 0.00 | 0.01% | 4.6224 | 4.663 | 4.62036 | 0 |
Apr 20 2022 | 4.6223 | -0.04 | -0.95% | 4.6665 | 4.68 | 4.60868 | 0 |
Apr 19 2022 | 4.6665 | 0.01 | 0.28% | 4.6535 | 4.6863 | 4.6405 | 0 |
Apr 18 2022 | 4.6535 | -0.05 | -1.03% | 4.702 | 4.7068 | 4.6441 | 0 |
Apr 17 2022 | 4.7021 | 0.00 | 0.0% | 4.7021 | 4.7021 | 4.7021 | 0 |
Apr 16 2022 | 4.7021 | 0.00 | 0.0% | 4.7021 | 4.7021 | 4.7021 | 0 |
Apr 15 2022 | 4.7021 | 0.00 | -0.01% | 4.7025 | 4.71025 | 4.697 | 0 |
Apr 14 2022 | 4.7025 | 0.01 | 0.23% | 4.69173 | 4.7411 | 4.68344 | 0 |
Apr 13 2022 | 4.6917 | 0.02 | 0.37% | 4.6746 | 4.7055 | 4.65299 | 0 |
Apr 12 2022 | 4.6746 | -0.02 | -0.44% | 4.6951 | 4.6967 | 4.6227 | 0 |
Apr 11 2022 | 4.6951 | 0.00 | -0.1% | 4.6995 | 4.7392 | 4.67915 | 0 |
Apr 10 2022 | 4.6996 | 0.00 | 0.0% | 4.6996 | 4.6996 | 4.6996 | 0 |
Apr 09 2022 | 4.6996 | 0.00 | 0.0% | 4.6996 | 4.6996 | 4.6996 | 0 |
Apr 08 2022 | 4.6996 | -0.05 | -1.14% | 4.7535 | 4.7937 | 4.6938 | 0 |
Apr 07 2022 | 4.7536 | 0.04 | 0.78% | 4.7167 | 4.7726 | 4.68975 | 0 |
Apr 06 2022 | 4.7167 | 0.06 | 1.38% | 4.65166 | 4.7256 | 4.64812 | 0 |
Apr 05 2022 | 4.65231 | 0.06 | 1.24% | 4.5944 | 4.6735 | 4.5808 | 0 |
Apr 04 2022 | 4.5953 | -0.06 | -1.36% | 4.6587 | 4.67364 | 4.589 | 0 |
Apr 03 2022 | 4.6587 | 0.00 | -0.05% | 4.66081 | 4.66081 | 4.6587 | 0 |
Apr 02 2022 | 4.66081 | 0.00 | 0.04% | 4.65889 | 4.66081 | 4.6587 | 0 |
Apr 01 2022 | 4.65889 | -0.08 | -1.7% | 4.73939 | 4.74263 | 4.6527 | 0 |