DataPreço de FechoQuantidadePreço de AberturaPreço MáximoPreço MínimoVariaçãoMoeda
09-01-20236,66153466,086,755,935,8150 %USD
10-01-20236,54160856,546,866,470,1530 %USD
11-01-20235,55327225,926,475,4610-15,5250 %USD
12-01-20235,5869575,745,795,431,27 %USD
13-01-20235,79155155,515,705,473,7630 %USD
16-01-20235,79155155,515,705,473,7630 %USD
17-01-20235,6892625,815,91415,570 %USD
18-01-20234,97195445,655,64214,90-11,25 %USD
19-01-20234,6844255,035,06504,68-6,40 %USD
20-01-20234,85140434,694,88904,673,6320 %USD
23-01-20235,06197375,135,22504,77634,7620 %USD
24-01-20234,652478335,285,33904,44-8,1030 %USD
25-01-20233,96539494,564,573,79-16,4560 %USD
26-01-20234,05329074,114,30993,832,2730 %USD
27-01-20234,07156284,074,222040,4940 %USD
30-01-20234,12193264,214,2741,2290 %USD
31-01-20234,14173724,104,164,010,4850 %USD
01-02-20234,10105734,154,23974,07-0,9660 %USD
02-02-20233,98103074,124,16203,90-4,3270 %USD
03-02-20234,024475684,124,09803,91010,61 %USD
06-02-20233,9750178664,024,06993,880,6330 %USD
07-02-20233,97307243,914,023,7509-0,75 %USD
08-02-20233,6650179453,913,913,57-7,6830 %USD
09-02-20233,56197903,523,77803,52-3,5230 %USD
10-02-20233,44250533,513,673,30-3,0990 %USD
13-02-20233,46124953,353,533,26010,5810 %USD
14-02-20233,241742463,493,58913-6,3580 %USD
15-02-20233,0773124083,193,223-5,0220 %USD
16-02-20233,1238208793,113,24703,03591,8190 %USD
17-02-20233,07116473,103,17053,0103-3,7590 %USD
20-02-20233,07116473,103,17053,0103-3,7590 %USD
21-02-20232,9996042,993,08192,83-4,7770 %USD
22-02-20232,87011216232,992,75-4,33 %USD
23-02-20232,7372217762,782,832,60-6,58 %USD
24-02-20232,53199922,642,66992,5172-7,6640 %USD
27-02-20232,52109802,492,58992,41-4,5450 %USD
28-02-20232,719435722,732,732,605,4970 %USD
01-03-20232,7459192,652,72502,571,1070 %USD
02-03-20232,6918382,692,69992,6638-1,4650 %USD
03-03-20232,7079032,672,75152,65010 %USD
06-03-20232,80129512,812,882,683,3210 %USD
07-03-20232,77156372,822,832,66-1,0710 %USD
08-03-20232,6999102,822,78882,67-2,8880 %USD
09-03-20232,5874202,652,68502,53-3,3710 %USD
10-03-20232,48151492,502,702,46-2,3620 %USD
13-03-20232,52171522,532,63212,451,6130 %USD
14-03-20232,52110542,562,682,520 %USD
15-03-20232,30252652,622,63242,2850-8,73 %USD
16-03-20232,3570482,40502,44992,342,1740 %USD
17-03-20232,27115052,322,412,15-3,4040 %USD
20-03-20232,22108042,272,432,19-2,2030 %USD
21-03-20232,2335092,282,33942,211,8260 %USD
22-03-20232,3542142,412,35102,265,3810 %USD
23-03-20232,265402,282,322,260 %USD
24-03-20232,2216182,282,31952,180 %USD
27-03-20232,2721272,282,242,193,6530 %USD
28-03-20232,3142202,282,342,240,4350 %USD
29-03-20232,3014572,242,302,240 %USD
30-03-20232,4246272,452,44372,305,2170 %USD
31-03-20232,29109812,382,432,22-5,7610 %USD
03-04-20232,22130292,222,30502,1999-3,0570 %USD
04-04-20232,1626512,202,32892,16-1,8180 %USD
05-04-20232,0822952,202,22502,0509-3,7040 %USD
06-04-20232,1626792,122,172,12680,9530 %USD
10-04-20232,15297192,352,402,10-1,3760 %USD
11-04-20231,713155412,122,18901,58-22,2730 %USD
12-04-20231,6197391791,631,761,53-7,4460 %USD
13-04-20231,72396271,751,771,614,8780 %USD
14-04-20231,72176241,711,781,6811-0,5780 %USD
17-04-20231,83451041,811,871,70016,4020 %USD
18-04-20231,8155591,811,841,730,5560 %USD
19-04-20231,7966351,841,85991,7510-0,5560 %USD
20-04-20231,73174831,761,801,6708-3,3520 %USD
21-04-20231,74101631,761,85101,72340,5780 %USD
24-04-20231,7076741,691,751,68-3,3980 %USD
25-04-20231,78110491,801,791,71504,7060 %USD
26-04-20231,7542651,801,761,72-1,6850 %USD
27-04-20231,760176141,73501,79601,72170,5770 %USD
28-04-20231,7358281,721,74011,72-1,7050 %USD
01-05-20231,725021261,74501,74501,7051-0,8620 %USD
02-05-2023220466922,01881,7614,2860 %USD
03-05-20231,93278701,952,021,90-3,50 %USD
04-05-20232,0514392401,902,101,826,8440 %USD
05-05-20232,11128452,082,152,05-0,4720 %USD
08-05-20232,0394392,042,11902-3,7910 %USD
09-05-20232,03151272,102,10992-1,2170 %USD
10-05-20232,0951752,012,142,01-0,9480 %USD
11-05-20232,1094972,152,13502,0845-0,9430 %USD
12-05-20232,1457642,152,142,10011,9050 %USD
15-05-20232,13114692,072,142,0680-0,4670 %USD
16-05-20232,110123162,122,142,0883-0,4670 %USD
17-05-20232,136934452,142,142,081,27 %USD
18-05-20232,2901254632,142,34992,147,1690 %USD
19-05-20232,313654122,142,332,2544-1,1280 %USD
22-05-20232,38256122,502,51452,382,87 %USD
23-05-20232,37105372,412,432,28-0,42 %USD
24-05-20232,359143282,412,362,3299-0,46 %USD
25-05-20232,3016752,372,41182,31-2,5420 %USD
26-05-20232,2397962,282,36832,24-4,2920 %USD
29-05-20232,2397962,282,36832,24-4,2920 %USD
30-05-20232,44151222,472,46992,35978,9290 %USD
31-05-20232,44151222,472,46992,35978,9290 %USD
01-06-20232,67281822,622,662,463,4880 %USD
02-06-20232,76643902,772,972,732,9850 %USD
05-06-20232,8873169402,902,972,883,4870 %USD
06-06-20232,89186152,872,93992,85-0,6870 %USD
07-06-20232,71321602,822,892,60-6,2280 %USD
08-06-20232,6931042,682,722,67693,0650 %USD
09-06-20232,6741312,682,702,64-0,7430 %USD
12-06-20232,66141642,712,712,611,3330 %USD
13-06-20232,94468052,902,962,710111,3640 %USD
14-06-20233,13222452,983,132,93016,4630 %USD
15-06-20233,12246463,093,32853,12-0,3190 %USD
16-06-20233,2135823,093,22273,112,8850 %USD
19-06-20233,2135823,093,22273,112,8850 %USD
20-06-20233,255399203,243,303,111,0960 %USD
21-06-20233,25105583,213,303,1312-0,1630 %USD
22-06-20233,1159633,023,163-3,4160 %USD
23-06-20233,0832283,023,113,02-1,2820 %USD
26-06-20232,9717602,973,11502,9887-3,5750 %USD
27-06-20233,025020072,973,063,01-2,7330 %USD
28-06-20233,020158553,043,11863,00310,67 %USD
29-06-20233,0650130373,183,183,00011,4870 %USD
30-06-20233,075063263,163,17993,00021,8210 %USD
03-07-20233,2030503,163,19383,014,2350 %USD
04-07-20233,2030503,163,19383,014,2350 %USD
05-07-20233,1626833,163,203,16-1,25 %USD
06-07-20233,045213,073,143,05-3,7970 %USD
07-07-20233,1250110073,043,213,041,5270 %USD
10-07-20232,98150273,023,07682,8901-4,64 %USD
11-07-20233,0631883,073,0332,6850 %USD
12-07-20232,980429003,073,09702,9650-0,7920 %USD
13-07-20233,010150493,063,098930,9970 %USD
14-07-20233,0441523,03503,08502,990,9970 %USD
17-07-20233,1136063,103,17523,092,3030 %USD
18-07-20233,1224413,103,12293,070,3220 %USD
19-07-20233,1362903,143,13863,09840,3210 %USD
20-07-20233,088503,143,12883,07-1,1240 %USD
21-07-20233,035067553,123,163,01-1,14 %USD
24-07-20233,000166723,123,0630,0030 %USD
25-07-20232,9480883,013,042,94-2,97 %USD
26-07-20232,965025233,013,01762,910,85 %USD
27-07-20232,945036442,933,00102,91120,5120 %USD
28-07-20232,9650128762,91503,02502,820,6790 %USD
31-07-20233,0545962,993,062,9638-1,2940 %USD
01-08-20233,079945333,063,08893,02011,9830 %USD
02-08-20232,935067783,063,072,9150-3,1350 %USD
03-08-20232,965833452,922,98632,922,2690 %USD
04-08-20232,935033602,923,06662,96-1,0390 %USD
07-08-20232,914729022,9132,8801-1,1970 %USD
08-08-20232,7533392,902,902,70-5,6510 %USD
09-08-20232,7933302,902,832,790 %USD
10-08-20232,775029432,782,802,7249-1,9430 %USD
11-08-20232,7235108152,632,792,62-1,8560 %USD
14-08-20232,6730292,642,72552,6301-1,4760 %USD
15-08-20232,6813242,642,69752,590,3750 %USD
16-08-20232,5534842,582,662,5001-4,8510 %USD
17-08-20232,545053052,562,602,52-1,7370 %USD
18-08-20232,5547602,562,612,50510,7910 %USD
21-08-20232,6144952,562,66992,57011,3590 %USD
22-08-20232,5521312,562,67352,55-2,2990 %USD
23-08-20232,60165352,562,59172,52202,4250 %USD
24-08-20232,6536982,662,752,572,2490 %USD
25-08-20232,808015342,702,80802,646,7680 %USD
28-08-20232,72101582,752,802,6556-1,0910 %USD
29-08-20232,765023852,772,772,73992,4070 %USD
30-08-20232,8772882,852,852,803,9860 %USD
31-08-20232,939991912,912,94992,753,1540 %USD
01-09-20232,872542212,992,932,8601-2,2930 %USD
04-09-20232,872542212,992,932,8601-2,2930 %USD
05-09-20233,039962872,993,072,90905,92 %USD
06-09-20232,8097332,852,902,77-7,2880 %USD
07-09-20232,8011952,852,80502,7850-0,1780 %USD
08-09-20232,79121852,852,80502,7850-0,3140 %USD
11-09-20232,83122402,852,952,81011,7990 %USD
12-09-20232,8340072,822,862,79-0,7020 %USD
13-09-20232,6651302,822,83252,6001-6,3380 %USD
14-09-20232,8815182,822,882,62508,2710 %USD
15-09-20232,6640572,692,78652,66-7,6390 %USD
18-09-20232,6481502,692,712,6250-0,7520 %USD
19-09-20232,645046202,592,682,540,1890 %USD
20-09-20232,67506312,592,682,65011,1340 %USD
21-09-20232,658652,702,70012,70-0,7490 %USD
22-09-20232,5461302,702,62142,52-5,9260 %USD
25-09-20232,4971082,442,502,3801-1,5810 %USD
26-09-20232,5423362,442,502,49922,0080 %USD
27-09-20232,4991187632,502,68012,4802-3,51 %USD
28-09-20232,4912262,502,59302,49-0,40 %USD
29-09-20232,5919922,512,692,47383,1870 %USD
02-10-20232,512529422,572,57922,5250-5,1850 %USD
03-10-20232,545030922,432,622,452,2090 %USD
04-10-20232,501002,432,502,503,3060 %USD
05-10-20232,41027742,432,392,3898-0,8150 %USD
06-10-20232,4819102,432,43992,43993,7660 %USD
09-10-20232,1693282,272,362,16-11,4720 %USD
10-10-20232,3652212,362,38992,20999,2590 %USD
11-10-20232,3921302,362,392,31-0,83 %USD
12-10-20232,276025732,322,322,2401-2,7350 %USD
13-10-20232,229182,322,26072,17-2,46 %USD
16-10-20232,270120422,322,242,1931-0,4340 %USD
17-10-20232,293602,322,292,2610-0,4350 %USD
18-10-20232,160128302,222,22502,1406-5,6720 %USD
19-10-20232,1310942,122,132,1010-1,3930 %USD
20-10-20232,0682491,932,091,9056-1,9510 %USD
23-10-20231,93501015522,02261,88-6,0680 %USD
24-10-20231,95123022,02261,951,5630 %USD
25-10-20231,896631,891,97101,9119-3,0770 %USD
26-10-20231,875016091,891,97101,9119-1,93 %USD
27-10-20231,888662511,981,99501,81-0,60 %USD
30-10-20232,0127631,952,01281,954,4160 %USD
31-10-20232,038940951,952,035321,4380 %USD
01-11-20232,1352961,952,18992,034,9260 %USD
02-11-20232,1733321,952,172,14011,8780 %USD
03-11-20232,160159581,952,18972,160,0050 %USD
06-11-20232,130813372,152,182,15-2,0320 %USD
07-11-20232,1519552,152,152,1250-0,2320 %USD
08-11-20232,100816202,152,16092,1008-2,2880 %USD
09-11-20232,0130022,012,13992,01-6,9440 %USD
10-11-20231,9534832,011,98991,9214-2,9850 %USD
13-11-20231,9379290422,05501,9106-0,1080 %USD
14-11-20231,92397421,98011,910,5240 %USD
15-11-2023251791,9521,954,1670 %USD
16-11-20231,9425242,062,00531,9501-3 %USD
17-11-20231,960112611,941,96011,942,0890 %USD
20-11-20231,963641,942,00502,0050-1,01 %USD
21-11-20232,1219912802,262,801,835,7360 %USD
22-11-20232,06501147062,132,131,99-3,5050 %USD
23-11-20232,081171812,132,131,99-2,8040 %USD
24-11-20232,08234172,042,111,98-1,3420 %USD
27-11-20232,371147712,152,392,0716,1760 %USD
28-11-20232,38367302,272,442,24010 %USD
29-11-20232,31306962,352,36972,2601-1,2820 %USD
30-11-20232,31495862,262,422,2344-0,2380 %USD
01-12-20232,41181942,442,462,31652,5530 %USD
04-12-20232,34108232,422,432,2701-4,0980 %USD
05-12-20232,21272832,222,402,21-4,7410 %USD
06-12-20232,28218822,202,392,06011,3330 %USD
07-12-20232,3796552,332,382,28102,5970 %USD
08-12-20232,1398132052,302,32071,98-3,6130 %USD
11-12-20232,03107902,032,15991,98-5,1310 %USD
12-12-20232,02105782,032,141,96-0,9850 %USD
13-12-20232,0350225062,092,15121,980,7430 %USD
14-12-20231,98113982,032,11191,97-1,3450 %USD
15-12-20232,0025810922,102-0,3730 %USD
18-12-20232,061904622,161,991,7280 %USD
19-12-20232,045081752,022,11502,01-0,7280 %USD
20-12-20232,07233272,112,15952,010 %USD
21-12-20232,135043042,102,16852,04502,6440 %USD
22-12-20232,1129682,132,182,1172-1,1710 %USD
26-12-20232,1401182662,142,182,10011,91 %USD
27-12-20232,2547092,152,24992,14355,14 %USD
28-12-20232,155037972,192,19982,1512-2,0450 %USD
29-12-20232,1479732,192,20032,120,9430 %USD
02-01-20242,120849082,132,24952,11-3,60 %USD
03-01-20242,0655052,132,172,03-0,4830 %USD
04-01-20242,0147232,082,091,99-2,4270 %USD
05-01-20242,065083692,082,112,02013,7690 %USD
08-01-20242,1356412,042,10502,043,1480 %USD
09-01-20242,0710552,072,12652,07-1,1930 %USD
10-01-20242,035032802,032,10991,990,7430 %USD
11-01-20242,0763482,052,09992,01500,9760 %USD
12-01-20242733222,091,99-0,99 %USD
15-01-20242733222,091,99-0,99 %USD
16-01-20241,9899143751,982,091,97-0,5050 %USD
17-01-2024233151,992,02501,980,5080 %USD
18-01-2024254801,952,021,950 %USD
19-01-20241,9370271,951,99051,87-3,50 %USD
22-01-20241,9530001,931,98481,91501,0360 %USD
23-01-20241,985048931,961,98791,93491,2760 %USD
24-01-20241,99851922,081,92-0,50 %USD
25-01-20241,93101421,942,01501,93-2,7710 %USD
26-01-20241,960173741,942,00341,94290,5180 %USD
29-01-20242,06289312,102,171,985,1020 %USD
30-01-20242,1050471052,212,271,94500,2380 %USD
31-01-20242,11105592,212,272,020,2380 %USD
01-02-20241,9942442,052,052-5,6870 %USD
02-02-20242,05111752,052,13912,01-0,4850 %USD
05-02-20242,0285952,012,13912,01-3,3490 %USD
06-02-20242,04015772,012,04012,04010,9950 %USD
07-02-20242,0498115322,042,09992,02990,9750 %USD
08-02-20242,0327552,042,079520 %USD
09-02-20242,061248722,084323 %USD
12-02-20242,06110242,102,11502,050 %USD
13-02-20242,030522232,102,042,0305-1,1920 %USD
14-02-20242,0415762,102,08502,040,4680 %USD
15-02-20242,125030502,102,07732,07734,1670 %USD
16-02-20242,076921822,102,102,051,8090 %USD
19-02-20242,076921822,102,102,050 %USD
20-02-20242,0724902,102,092,0447-0,3320 %USD
21-02-20242,032802,102,032,03-1,9320 %USD
22-02-20242,098615392,102,102,032,3710 %USD
23-02-20242,0879316902,102,182,06-0,5760 %USD
26-02-20242,10176442,102,10012,07021,9420 %USD
27-02-20242,10102792,072,092,03850 %USD
28-02-20242,09301562,102,152,0640-0,4760 %USD
29-02-20242,1028112,102,10012,090,9570 %USD
01-03-20242,1338662,072,142,07-0,4670 %USD
04-03-20242,1425252,092,142,04010,4690 %USD
05-03-20242,1173082,062,13862,04-1,4020 %USD
06-03-20242,1273652,102,17502,09500,9520 %USD
07-03-20242,18193172,132,19992,102,3470 %USD
08-03-20242,2250108832,202,24152,163,0090 %USD
11-03-20242,175027002,242,242,16-1,5840 %USD
12-03-20242,2041212,242,24882,12-2,2220 %USD
13-03-20242,1315762,132,17992,13-0,4670 %USD
14-03-20242,1273482,132,242,11-5,3570 %USD
15-03-20242,1816262,152,16502,121,8690 %USD
18-03-20242,1967262,152,202,03793,3020 %USD
19-03-20242,1834432,18502,232,17-0,4570 %USD
20-03-20242,2358392,18502,252,182,2940 %USD
21-03-20242,19115642,18502,232,19-1,7940 %USD
22-03-20242,1963232,20502,22992,120 %USD
25-03-20242,1937492,202,23942,18-1,7940 %USD
26-03-20242,1823122,202,262,23-0,4570 %USD
27-03-20242,2346522,202,24992,212,2940 %USD
28-03-20242,2346122,202,292,23-1,3270 %USD
01-04-20242,31498052,342,712,244,0540 %USD
02-04-20242,245099002,36502,37502,06-2,8140 %USD
03-04-20242,2616882,232,322,210,6680 %USD
04-04-20242,33205282,22502,432,201,7470 %USD
05-04-20242,35198702,482,542,25010,8580 %USD
08-04-20242,3915652,382,462,301,7020 %USD
09-04-20242,26128022,322,49802,26-5,8330 %USD
10-04-20242,3584082,322,42412,313,9820 %USD
11-04-20242,2869132,202,322,20-2,9790 %USD
12-04-20242,1082512,252,342,10-7,8950 %USD
15-04-20242,0758792,102,212,02-1,4290 %USD
16-04-20242,1442342,202,29092,09503,3820 %USD
17-04-20241,98501952122,09901,9501-4,5670 %USD
18-04-20241,97342622,0720,51 %USD
19-04-2024218242,032,031,971,5230 %USD
22-04-20241,935036012,032,041,91-2,2730 %USD
23-04-20242,0131412,011,97591,961,5150 %USD
24-04-20241,9430681,951,961,94-1,5230 %USD
25-04-20241,9332841,951,97031,94-0,5150 %USD
26-04-20241,9616791,9121,912,0830 %USD
29-04-20241,9714491,912,021,9672-0,5050 %USD
30-04-20242,07291612,09502,252,00505,0760 %USD
01-05-20242,09202122,09502,122,00010,9660 %USD
02-05-20242,1475132,032,19992,01012,3920 %USD
03-05-20242,095272,032,152,022,9560 %USD
06-05-20242,1690012,202,25992,113,3490 %USD
07-05-20242,1545622,202,12012,091,8960 %USD
08-05-20242,0715482,202,142,020 %USD
09-05-20242,1418450162,192,2026,03 %USD
10-05-20242,0870682,082,112,0525-2,8850 %USD
13-05-20242,13111722,082,14992,081,9140 %USD
14-05-20242,1316042,122,17502,08-0,2340 %USD
15-05-20242,1122582,182,192,06-0,9390 %USD
16-05-20242,1631136642,092,242,055,5170 %USD
17-05-20242,43215972,272,432,228,6080 %USD
20-05-20242,4650229372,272,502,333,5710 %USD
21-05-20242,4550117252,472,472,3153-0,4060 %USD
22-05-20242,3846172,472,392,31-3,0550 %USD
23-05-20242,4498752,222,492,20012,5210 %USD
24-05-20242,4720292,402,472,323,7820 %USD
27-05-20242,4720292,402,472,320 %USD
28-05-20242,39119722,382,45992,26-3,2390 %USD
29-05-20242,3053022,382,43992,30-4,9590 %USD
30-05-20242,37148232,332,40992,23013,0430 %USD
31-05-20242,359924252,292,38992,29-0,0040 %USD
03-06-20242,38187662,372,502,300,8520 %USD
04-06-20242,6750496542,442,722,3110,9960 %USD
05-06-20242,56442872,612,662,50-4,12 %USD
06-06-20242,5566273742,372,592,35-0,5210 %USD
07-06-20242,48253952,482,552,40-2,9960 %USD
10-06-20242,5450305522,562,58992,41013,0360 %USD
11-06-20242,7550905942,562,84522,54738,8930 %USD
12-06-20243,111527672,993,302,8312,6810 %USD
13-06-20243,62501740103,013,853,0115,4460 %USD
14-06-20243,443248923,72504,483,10-5,2340 %USD
17-06-20243,2050886723,313,363,20-4,3280 %USD
18-06-20242,72011176772,963,05502,61-15,2620 %USD
19-06-20242,701182172,963,05502,61-15,8880 %USD
20-06-20242,72245572,782,842,6501-0,3660 %USD
21-06-20242,70198172,712,782,6301-0,3690 %USD
24-06-20242,87440702,842,96992,785,3210 %USD
25-06-20242,8050276762,883,022,7501-2,2650 %USD
26-06-20242,6687353092,772,83992,61-6,0320 %USD
27-06-20242,60328162,562,73992,56-1,8870 %USD
28-06-20242,56558102,582,692,550 %USD
01-07-20242,61199342,682,70792,551,1630 %USD
02-07-20242,30498512,632,722,30-11,8770 %USD
03-07-20242,4098150092,382,47992,360,4080 %USD
04-07-20242,4098150092,382,47992,360,4080 %USD
05-07-20242,42124542,372,442,300 %USD
08-07-20242,54563772,422,66052,424,9590 %USD
09-07-20242,91501237232,803,052,665712,9840 %USD
10-07-20243,16456392,963,22442,836,7570 %USD
11-07-20243,26592133,163,33993,023,1650 %USD
12-07-20243,4580645383,263,553,16256,0740 %USD
15-07-20243,40737833,523,563,1801-2,0170 %USD
16-07-20243,611003743,463,783,387,1220 %USD
17-07-20243,6417646283,753,773,6101-0,50 %USD
18-07-20243,641703,753,773,6101-0,50 %USD