USDBRL=X - USD/BRL

CCY - CCY Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20205.40145.44965.34645.40155.4015-
Jul 13, 20205.32365.36935.31485.32695.3269-
Jul 10, 20205.33565.38955.32215.33785.3378-
Jul 09, 20205.34265.34495.24105.34265.3426-
Jul 08, 20205.37775.39115.31845.37785.3778-
Jul 07, 20205.35415.39525.28535.35435.3543-
Jul 06, 20205.14055.34675.14055.31145.3114-
Jul 03, 20205.35855.37705.31445.35895.3589-
Jul 02, 20205.31665.34075.26765.31625.3162-
Jul 01, 20205.46145.46565.34005.46175.4617-
Jun 30, 20205.40245.50485.39675.40215.4021-
Jun 29, 20205.48475.48525.39165.48095.4809-
Jun 26, 20205.35975.48985.35685.35955.3595-
Jun 25, 20205.34775.36975.26585.34665.3466-
Jun 24, 20205.15105.31785.14855.15105.1510-
Jun 23, 20205.25195.25445.14585.25195.2519-
Jun 22, 20205.14055.31325.14055.31005.3100-
Jun 19, 20205.37645.38075.32345.37725.3772-
Jun 18, 20205.22745.37305.22465.22795.2279-
Jun 17, 20205.24285.26815.18415.24365.2436-
Jun 16, 20205.15285.20645.04785.15325.1532-
Jun 15, 20205.36135.36135.04665.04785.0478-
Jun 12, 20204.97515.10484.97244.97504.9750-
Jun 11, 20204.97264.97564.95294.97224.9722-
Jun 10, 20204.89954.91154.84764.89844.8984-
Jun 09, 20204.82154.93224.81854.82164.8216-
Jun 08, 20204.95944.97174.88254.95954.9595-
Jun 05, 20205.11705.11834.93345.11725.1172-
Jun 04, 20205.06185.13705.02375.06165.0616-
Jun 03, 20205.19915.20055.01785.19935.1993-
Jun 02, 20205.36605.36855.21195.36655.3665-
Jun 01, 20205.33495.39515.31195.33485.3348-
May 29, 20205.40315.45755.33815.40365.4036-
May 28, 20205.27275.35645.26905.27275.2727-
May 27, 20205.34475.35235.26895.34405.3440-
May 26, 20205.44335.44495.34555.44345.4434-
May 25, 20205.47715.53385.44075.52875.5287-
May 22, 20205.55245.61825.54865.55245.5524-
May 21, 20205.69225.69945.56645.69055.6905-
May 20, 20205.75495.75745.67205.75525.7552-
May 19, 20205.71925.75935.68335.71905.7190-
May 18, 20205.85475.85515.70655.85525.8552-
May 15, 20205.80945.86475.76115.80945.8094-
May 14, 20205.88635.96655.88285.88645.8864-
May 13, 20205.88505.92875.81815.88485.8848-
May 12, 20205.81715.82105.74325.81715.8171-
May 11, 20205.73085.81465.72915.47705.4770-
May 08, 20205.83085.83195.72135.82875.8287-
May 07, 20205.71445.87105.71155.71525.7152-
May 06, 20205.57825.68655.57555.57815.5781-
May 05, 20205.53935.56275.48135.54065.5406-
May 04, 20205.48535.59915.48195.47705.4770-
May 01, 20205.48605.48955.48485.48605.4860-
Apr 30, 20205.33495.44175.33115.33485.3348-
Apr 29, 20205.49665.52065.37305.49745.4974-
Apr 28, 20205.65325.65405.54725.65265.6526-
Apr 27, 20205.59215.68255.53835.57265.5726-
Apr 24, 20205.53365.71355.50125.53315.5331-
Apr 23, 20205.45665.48105.40105.45695.4569-
Apr 22, 20205.31555.39755.30385.31505.3150-
Apr 21, 20205.31605.31735.31255.31545.3154-
Apr 20, 20205.23375.29855.23315.23275.2327-
Apr 17, 20205.23255.27215.19955.23095.2309-
Apr 16, 20205.23825.26035.20255.23705.2370-
Apr 15, 20205.16005.26445.15975.16205.1620-
Apr 14, 20205.19865.20855.07195.19855.1985-
Apr 13, 20205.10565.20395.10485.10555.1055-
Apr 10, 20205.10585.10595.07115.10585.1058-
Apr 09, 20205.12185.15055.05005.12355.1235-
Apr 08, 20205.22165.24475.16135.22175.2217-
Apr 07, 20205.28495.28645.18585.28535.2853-
Apr 06, 20205.34045.34875.22405.34855.3485-
Apr 03, 20205.25505.32065.25205.25535.2553-
Apr 02, 20205.24805.27595.22085.24825.2482-
Apr 01, 20205.20395.24895.19845.20355.2035-
Mar 31, 20205.19075.20405.16655.19275.1927-
Mar 30, 20205.10035.17565.07775.10465.1046-
Mar 27, 20205.02185.11624.98165.02265.0226-
Mar 26, 20205.03155.06024.97395.03375.0337-
Mar 25, 20205.09865.10325.05105.09815.0981-
Mar 24, 20205.14175.14295.03885.14175.1417-
Mar 23, 20205.04555.13325.00605.04555.0455-
Mar 20, 20205.09485.09704.99025.09425.0942-
Mar 19, 20205.10385.21055.10225.10405.1040-
Mar 18, 20205.00995.19894.98355.00975.0097-
Mar 17, 20204.99945.07784.99604.99904.9990-
Mar 16, 20204.85264.98814.85264.85264.8526-
Mar 13, 20204.79044.79144.64834.79024.7902-
Mar 12, 20204.81345.01574.81074.81384.8138-
Mar 11, 20204.64254.68314.61524.64214.6421-
Mar 10, 20204.72304.72494.65524.72294.7229-
Mar 09, 20204.62554.78894.62124.58984.5898-
Mar 06, 20204.60404.66914.60284.60624.6062-
Mar 05, 20204.58344.65334.58104.58344.5834-
Mar 04, 20204.51324.55584.50194.51324.5132-
Mar 03, 20204.47254.50714.44874.47244.4724-
Mar 02, 20204.44134.50264.44134.44134.4413-
Feb 28, 20204.48274.51234.46164.48484.4848-
Feb 27, 20204.44954.49794.44624.44914.4491-
Feb 26, 20204.38684.43224.35054.38684.3868-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...