Australian Dollar vs Brazilian Real (AUDBRL)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061278 | 0.166427374242 | 3.6819664 | 3.7488612 | 3.6339776 | 0 | 0 | FX |
| 4 | 0.0710901 | 1.96544151001 | 3.6170041 | 3.8018149 | 3.5805185 | 0 | 0 | FX |
| 12 | 0.3028136 | 8.94500739466 | 3.3852806 | 3.8018149 | 3.3273261 | 0 | 0 | FX |
| 26 | 0.4335335 | 13.3207993325 | 3.2545607 | 3.8018149 | 3.1913792 | 0 | 0 | FX |
| 52 | 0.4712027 | 14.6477647754 | 3.2168915 | 3.8018149 | 3.1138527 | 0 | 0 | FX |
| 156 | -0.1264406 | -3.31470563593 | 3.8145348 | 11.068965 | 3.1138527 | 0 | 0 | FX |
| 260 | 1.0641942 | 40.5577270475 | 2.6239 | 11.068965 | 2.581 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 3.7458613 | 0 | 0.00 | 3.7458613 | 3.7458613 | 3.7458613 | 0 |
| 1721519820 | 3.7458613 | 0 | 0.00 | 3.7458613 | 3.7458613 | 3.7458613 | 0 |
| 1721433420 | 3.7458613 | 0 | 0.00 | 3.6919026 | 3.7460832 | 3.6919026 | 0 |
| 1721347020 | 3.7458056 | 0.06 | 1.54 | 3.6476228 | 3.7488612 | 3.6555881 | 0 |
| 1721260620 | 3.6891119 | 0.02 | 0.57 | 3.6683725 | 3.6920625 | 3.6515531 | 0 |
| 1721174220 | 3.6682932 | -0.01 | -0.33 | 3.6715832 | 3.6765215 | 3.6339776 | 0 |
| 1721087820 | 3.6803666 | -0 | -0.10 | 3.6819664 | 3.7086796 | 3.6761194 | 0 |
| 1721001420 | 3.6841417 | 0 | 0.00 | 3.6841417 | 3.6841417 | 3.6841417 | 0 |
| 1720915020 | 3.6841417 | 0 | 0.01 | 3.6841417 | 3.6841417 | 3.6839273 | 0 |
| 1720828620 | 3.6839272 | 0.01 | 0.20 | 3.6536931 | 3.7083862 | 3.6536931 | 0 |
| 1720742220 | 3.6765496 | 0.02 | 0.66 | 3.6524339 | 3.6901425 | 3.646344 | 0 |
| 1720655820 | 3.6526078 | -0.04 | -1.07 | 3.6889629 | 3.6889629 | 3.6268529 | 0 |
| 1720569420 | 3.6919988 | 0.01 | 0.34 | 3.6797202 | 3.6919988 | 3.648248 | 0 |
| 1720483020 | 3.6796171 | -0.02 | -0.59 | 3.7007719 | 3.7060911 | 3.6767884 | 0 |
| 1720396620 | 3.7014289 | 0 | 0.11 | 3.6972374 | 3.7014289 | 3.6972374 | 0 |
| 1720310220 | 3.6972374 | 0.01 | 0.28 | 3.69379 | 3.6972374 | 3.6869298 | 0 |
| 1720223820 | 3.6869298 | -0 | -0.11 | 3.7383776 | 3.7383776 | 3.6801035 | 0 |
| 1720137420 | 3.6908813 | -0.04 | -1.13 | 3.8018149 | 3.8018149 | 3.6763844 | 0 |
| 1720051020 | 3.7329943 | -0.05 | -1.23 | 3.7621089 | 3.794166 | 3.719471 | 0 |
| 1719964620 | 3.7795945 | 0.02 | 0.44 | 3.7232437 | 3.7989145 | 3.7232437 | 0 |
| 1719878220 | 3.7630653 | 0.1 | 2.70 | 3.6582594 | 3.7642071 | 3.6582594 | 0 |
| 1719791820 | 3.6639925 | -0.07 | -1.75 | 3.6639925 | 3.6639925 | 3.6639925 | 0 |
| 1719705420 | 3.7293572 | 0 | 0.00 | 3.7293572 | 3.7293572 | 3.7293572 | 0 |
| 1719619020 | 3.7293572 | 0.07 | 1.87 | 3.6693379 | 3.7333698 | 3.6460669 | 0 |
| 1719532620 | 3.6607578 | -0.01 | -0.27 | 3.6237727 | 3.6847948 | 3.6237727 | 0 |
| 1719446220 | 3.6705948 | 0.04 | 1.20 | 3.5848541 | 3.6733461 | 3.5848541 | 0 |
| 1719359820 | 3.6269272 | 0.04 | 1.05 | 3.6118782 | 3.6275641 | 3.5841568 | 0 |
| 1719273420 | 3.5891997 | -0.03 | -0.76 | 3.6170041 | 3.6170041 | 3.5805185 | 0 |
| 1719187020 | 3.6165101 | -0.01 | -0.33 | 3.6165101 | 3.6284255 | 3.6165101 | 0 |
| 1719100620 | 3.6284255 | 0.01 | 0.40 | 3.6284255 | 3.6284255 | 3.6284255 | 0 |
| 1719014220 | 3.6139084 | -0.02 | -0.62 | 3.6171727 | 3.6358476 | 3.6044541 | 0 |
| 1718927820 | 3.6363919 | 0.01 | 0.17 | 3.6323724 | 3.6372277 | 3.592178 | 0 |
| 1718841420 | 3.6300478 | 0.01 | 0.38 | 3.6067292 | 3.6568243 | 3.6067292 | 0 |
| 1718755020 | 3.6164799 | 0.03 | 0.84 | 3.5482718 | 3.6191916 | 3.5482718 | 0 |
| 1718668620 | 3.5865154 | 0.03 | 0.77 | 3.5424171 | 3.5917393 | 3.5424171 | 0 |
| 1718582220 | 3.5591597 | 0 | 0.00 | 3.5591597 | 3.5591597 | 3.5591597 | 0 |
| 1718495820 | 3.5591597 | 0 | 0.00 | 3.5591597 | 3.5591597 | 3.5591597 | 0 |
| 1718409420 | 3.5591597 | -0 | -0.10 | 3.5971364 | 3.5971365 | 3.5308517 | 0 |
| 1718323020 | 3.5627958 | -0.04 | -0.99 | 3.5544761 | 3.6033634 | 3.5544761 | 0 |
| 1718236620 | 3.5983854 | 0.06 | 1.60 | 3.5354103 | 3.6321969 | 3.5354103 | 0 |
| 1718150220 | 3.541864 | 0 | 0.07 | 3.5256921 | 3.5465182 | 3.5201392 | 0 |
| 1718063820 | 3.5393986 | 0.04 | 1.07 | 3.4957389 | 3.5529641 | 3.5040386 | 0 |
| 1717977420 | 3.5018957 | 0 | 0.00 | 3.5018957 | 3.5018957 | 3.5018957 | 0 |
| 1717891020 | 3.5018957 | -0 | -0.05 | 3.5018957 | 3.5036616 | 3.5018957 | 0 |
| 1717804620 | 3.5036616 | 0 | 0.12 | 3.5294261 | 3.5294261 | 3.4672514 | 0 |
| 1717718220 | 3.4994597 | -0.02 | -0.68 | 3.5223708 | 3.532518 | 3.4941069 | 0 |
| 1717631820 | 3.5233132 | 0.01 | 0.24 | 3.486757 | 3.5288215 | 3.486757 | 0 |
| 1717545420 | 3.5148422 | 0.02 | 0.51 | 3.4842991 | 3.5211017 | 3.4809423 | 0 |
| 1717459020 | 3.4968729 | 0 | 0.07 | 3.4641804 | 3.5125392 | 3.4641804 | 0 |
| 1717372620 | 3.4944842 | 0 | 0.00 | 3.4944842 | 3.4944842 | 3.4944842 | 0 |
| 1717286220 | 3.4944842 | 0 | 0.00 | 3.4944842 | 3.4944842 | 3.4944842 | 0 |
| 1717199820 | 3.4944842 | 0.04 | 1.27 | 3.4485526 | 3.4966397 | 3.4485526 | 0 |
| 1717113420 | 3.4505858 | 0 | 0.14 | 3.4280483 | 3.4583033 | 3.4280483 | 0 |
| 1717027020 | 3.4458222 | -0 | -0.02 | 3.4448103 | 3.4481471 | 3.419207 | 0 |
| 1716940620 | 3.4464767 | 0 | 0.11 | 3.440546 | 3.4506865 | 3.426812 | 0 |
| 1716854220 | 3.4427922 | 0.04 | 1.16 | 3.4085672 | 3.4510821 | 3.4085672 | 0 |
| 1716767820 | 3.4034295 | 0 | 0.00 | 3.4034295 | 3.4034295 | 3.4034295 | 0 |
| 1716681420 | 3.4034295 | -0.02 | -0.66 | 3.4042605 | 3.4259717 | 3.4034295 | 0 |
| 1716595020 | 3.4259717 | 0.02 | 0.66 | 3.4146579 | 3.4312257 | 3.3936717 | 0 |
| 1716508620 | 3.4034898 | -0.01 | -0.21 | 3.3940994 | 3.4252011 | 3.3940994 | 0 |
| 1716422220 | 3.4105147 | 0 | 0.00 | 3.4063511 | 3.4286362 | 3.4055277 | 0 |
| 1716335820 | 3.4104099 | 0 | 0.05 | 3.4081116 | 3.41439 | 3.3920884 | 0 |
| 1716249420 | 3.4086141 | -0 | -0.11 | 3.4243613 | 3.4243613 | 3.3988277 | 0 |
| 1716163020 | 3.4124002 | -0 | -0.13 | 3.4124002 | 3.4124002 | 3.4124002 | 0 |
| 1716076620 | 3.4168678 | 0 | 0.00 | 3.4168678 | 3.4168678 | 3.4168678 | 0 |
| 1715990220 | 3.4168678 | -0.01 | -0.26 | 3.4310605 | 3.4310605 | 3.4092018 | 0 |
| 1715903820 | 3.4258678 | -0.01 | -0.32 | 3.4212009 | 3.4349301 | 3.4040803 | 0 |
| 1715817420 | 3.4369225 | 0.04 | 1.09 | 3.4111599 | 3.4393267 | 3.4040009 | 0 |
| 1715731020 | 3.3998683 | -0 | -0.09 | 3.4036873 | 3.4101263 | 3.3890787 | 0 |
| 1715644620 | 3.4028989 | 0.01 | 0.15 | 3.394224 | 3.4149422 | 3.3931435 | 0 |
| 1715558220 | 3.3978237 | -0 | -0.03 | 3.3978237 | 3.3987613 | 3.3978237 | 0 |
| 1715471820 | 3.3987613 | -0.01 | -0.23 | 3.3987613 | 3.4065142 | 3.3987613 | 0 |
| 1715385420 | 3.4065142 | 0 | 0.09 | 3.3524827 | 3.4087243 | 3.3524827 | 0 |
| 1715299020 | 3.4035643 | 0.06 | 1.66 | 3.3363201 | 3.4173251 | 3.3363201 | 0 |
| 1715212620 | 3.3480861 | 0 | 0.14 | 3.3476836 | 3.3539866 | 3.3273261 | 0 |
| 1715126220 | 3.3434145 | -0.02 | -0.50 | 3.3670187 | 3.3670187 | 3.3403525 | 0 |
| 1715039820 | 3.3602656 | -0.02 | -0.46 | 3.3738567 | 3.3775268 | 3.3532156 | 0 |
| 1714953420 | 3.3758791 | 0.01 | 0.33 | 3.3758791 | 3.3758791 | 3.3646669 | 0 |
| 1714867020 | 3.3646669 | 0.01 | 0.38 | 3.3646669 | 3.3646669 | 3.3646669 | 0 |
| 1714780620 | 3.3518015 | -0.01 | -0.16 | 3.4077556 | 3.4077556 | 3.3481174 | 0 |
| 1714694220 | 3.3570589 | -0.01 | -0.24 | 3.3742209 | 3.3998962 | 3.3315931 | 0 |
| 1714607820 | 3.3651948 | 0 | 0.05 | 3.3299169 | 3.3651948 | 3.3326454 | 0 |
| 1714521420 | 3.3634377 | 0 | 0.12 | 3.3578251 | 3.3689423 | 3.33723 | 0 |
| 1714435020 | 3.3594736 | -0.01 | -0.32 | 3.3852806 | 3.3906829 | 3.346478 | 0 |
| 1714348620 | 3.3702125 | 0 | 0.00 | 3.3702125 | 3.3702125 | 3.3702125 | 0 |
| 1714262220 | 3.3702125 | -0.01 | -0.27 | 3.3702125 | 3.3792661 | 3.3702125 | 0 |
| 1714175820 | 3.3792661 | 0.01 | 0.42 | 3.3576633 | 3.3812105 | 3.3372511 | 0 |
| 1714089420 | 3.3649979 | 0.02 | 0.59 | 3.3313494 | 3.3679255 | 3.3313494 | 0 |
| 1714003020 | 3.3451161 | 0.02 | 0.54 | 3.3383263 | 3.35649 | 3.3340027 | 0 |
| 1713916620 | 3.3272936 | -0.01 | -0.20 | 3.3611892 | 3.3611892 | 3.3214761 | 0 |
| 1713830220 | 3.3340598 | -0 | -0.11 | 3.3697397 | 3.3697397 | 3.3340598 | 0 |
| 1713743820 | 3.3377315 | 0 | 0.00 | 3.3377315 | 3.3377315 | 3.3377315 | 0 |
| 1713657420 | 3.3377315 | 0 | 0.00 | 3.3377315 | 3.3377315 | 3.3377315 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
