Brazilian Real vs Indonesian Rupiah (BRLIDR)
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 | -32.9732 | -1.09451760972 | 3012.5783 | 3048.6674 | 2955.9659 | 0 | 0 | FX |
| 4 | -141.4072 | -4.53081200609 | 3121.0123 | 3131.1951 | 2955.9659 | 0 | 0 | FX |
| 12 | -163.4327 | -5.19983246781 | 3143.0378 | 3184.951 | 2955.9659 | 0 | 0 | FX |
| 26 | -207.5602 | -6.51237637408 | 3187.1653 | 3280.0478 | 2955.9659 | 0 | 0 | FX |
| 52 | -135.1081 | -4.33773806205 | 3114.7132 | 3280.0478 | 2955.9659 | 0 | 0 | FX |
| 156 | 58.2992 | 1.99565543615 | 2921.3059 | 3339.6761 | 2469.7827 | 0 | 0 | FX |
| 260 | -724.6949 | -19.5636125584 | 3704.3 | 3828.7 | 252.00608 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719532620 | 2979.0167 | 2.73 | 0.09 | 2976.3391 | 2987.039 | 2955.9659 | 0 |
| 1719446220 | 2976.2853 | -33.14 | -1.10 | 3009.7483 | 3015.9155 | 2969.1211 | 0 |
| 1719359820 | 3009.4273 | -33.42 | -1.10 | 3042.1636 | 3042.4632 | 3003.6167 | 0 |
| 1719273420 | 3042.8471 | 24 | 0.80 | 3029.2399 | 3048.6674 | 3016.4819 | 0 |
| 1719187020 | 3018.8445 | -13.41 | -0.44 | 3034.343 | 3034.343 | 3018.8445 | 0 |
| 1719100620 | 3032.259 | 0 | 0.00 | 3032.259 | 3032.259 | 3032.259 | 0 |
| 1719014220 | 3032.259 | 7.73 | 0.26 | 3012.5783 | 3038.2963 | 3011.1106 | 0 |
| 1718927820 | 3024.5242 | 1.67 | 0.06 | 3024.8696 | 3061.6184 | 3014.2363 | 0 |
| 1718841420 | 3022.8511 | 10.83 | 0.36 | 3013.9301 | 3025.0527 | 2986.4847 | 0 |
| 1718755020 | 3012.0194 | -26.59 | -0.88 | 3037.0877 | 3039.112 | 3009.5619 | 0 |
| 1718668620 | 3038.6139 | -36.52 | -1.19 | 3079.3086 | 3077.714 | 3030.1005 | 0 |
| 1718582220 | 3075.1304 | 8.36 | 0.27 | 3073.0413 | 3075.1304 | 3066.7741 | 0 |
| 1718495820 | 3066.7741 | 0 | 0.00 | 3066.7741 | 3066.7741 | 3066.7741 | 0 |
| 1718409420 | 3066.7741 | 28.79 | 0.95 | 3038.1517 | 3084.754 | 3045.2375 | 0 |
| 1718323020 | 3037.9817 | 31.69 | 1.05 | 3006.0738 | 3039.5332 | 2999.8338 | 0 |
| 1718236620 | 3006.2939 | -33.92 | -1.12 | 3040.2689 | 3044.257 | 2984.9874 | 0 |
| 1718150220 | 3040.2131 | -8.48 | -0.28 | 3046.3793 | 3055.1425 | 3033.3964 | 0 |
| 1718063820 | 3048.6888 | -25.75 | -0.84 | 3040.5077 | 3050.7372 | 3026.113 | 0 |
| 1717977420 | 3074.4351 | 28.97 | 0.95 | 3074.8729 | 3076.5068 | 3045.463 | 0 |
| 1717891020 | 3045.463 | 0 | 0.00 | 3045.463 | 3045.463 | 3045.463 | 0 |
| 1717804620 | 3045.463 | -45.22 | -1.46 | 3089.8355 | 3094.3734 | 3043.3159 | 0 |
| 1717718220 | 3090.6804 | 12.16 | 0.40 | 3080.0166 | 3097.9441 | 3063.7656 | 0 |
| 1717631820 | 3078.5189 | 0.96 | 0.03 | 3082.7999 | 3105.1765 | 3075.1968 | 0 |
| 1717545420 | 3077.5608 | -9.76 | -0.32 | 3087.1486 | 3111.1577 | 3068.4827 | 0 |
| 1717459020 | 3087.325 | -10.63 | -0.34 | 3097.6572 | 3109.9035 | 3080.3593 | 0 |
| 1717372620 | 3097.9597 | -2.71 | -0.09 | 3097.6572 | 3100.6683 | 3097.6572 | 0 |
| 1717286220 | 3100.6683 | 0 | 0.00 | 3100.6683 | 3100.6683 | 3100.6683 | 0 |
| 1717199820 | 3100.6683 | -20.18 | -0.65 | 3121.0123 | 3131.1951 | 3088.9798 | 0 |
| 1717113420 | 3120.8435 | -3.95 | -0.13 | 3124.9399 | 3136.2302 | 3100.4479 | 0 |
| 1717027020 | 3124.7982 | 1.69 | 0.05 | 3124.6427 | 3140.9201 | 3103.6933 | 0 |
| 1716940620 | 3123.1113 | 16.66 | 0.54 | 3108.7141 | 3131.7112 | 3105.9133 | 0 |
| 1716854220 | 3106.4532 | 3.43 | 0.11 | 3122.8159 | 3129.0641 | 3099.2564 | 0 |
| 1716767820 | 3103.0211 | 0 | 0.00 | 3103.0211 | 3103.0211 | 3103.0211 | 0 |
| 1716681420 | 3103.0211 | 0 | 0.00 | 3103.0211 | 3103.0211 | 3103.0211 | 0 |
| 1716595020 | 3103.0211 | -26.86 | -0.86 | 3129.2103 | 3134.1698 | 3096.48 | 0 |
| 1716508620 | 3129.8837 | 15.34 | 0.49 | 3114.7381 | 3130.1866 | 3105.581 | 0 |
| 1716422220 | 3114.5441 | -9.86 | -0.32 | 3123.9253 | 3137.518 | 3104.2238 | 0 |
| 1716335820 | 3124.4019 | -17.26 | -0.55 | 3143.5775 | 3146.1221 | 3118.1465 | 0 |
| 1716249420 | 3141.6586 | 13.73 | 0.44 | 3129.9546 | 3143.7788 | 3118.4885 | 0 |
| 1716163020 | 3127.9261 | 1.33 | 0.04 | 3129.2123 | 3129.2123 | 3126.5917 | 0 |
| 1716076620 | 3126.5917 | 0 | 0.00 | 3126.5917 | 3126.5917 | 3126.5917 | 0 |
| 1715990220 | 3126.5917 | 20.28 | 0.65 | 3106.8964 | 3132.8436 | 3107.8389 | 0 |
| 1715903820 | 3106.3146 | 4.64 | 0.15 | 3101.7896 | 3118.4143 | 3093.5049 | 0 |
| 1715817420 | 3101.6772 | -38.91 | -1.24 | 3142.4421 | 3134.2246 | 3071.8417 | 0 |
| 1715731020 | 3140.5844 | 12.4 | 0.40 | 3127.9942 | 3145.5893 | 3121.2312 | 0 |
| 1715644620 | 3128.1882 | 8.95 | 0.29 | 3117.2315 | 3144.1949 | 3116.1655 | 0 |
| 1715558220 | 3119.2414 | 6.22 | 0.20 | 3117.6691 | 3119.2414 | 3113.0241 | 0 |
| 1715471820 | 3113.0241 | 0 | 0.00 | 3113.0241 | 3113.0241 | 3113.0241 | 0 |
| 1715385420 | 3113.0241 | -4.58 | -0.15 | 3117.4128 | 3133.8647 | 3110.8394 | 0 |
| 1715299020 | 3117.608 | -42.1 | -1.33 | 3159.8545 | 3159.5913 | 3100.5127 | 0 |
| 1715212620 | 3159.7044 | -8.89 | -0.28 | 3170.9152 | 3182.8757 | 3145.3593 | 0 |
| 1715126220 | 3168.5976 | 7.54 | 0.24 | 3159.9164 | 3179.207 | 3157.0741 | 0 |
| 1715039820 | 3161.0546 | 5.75 | 0.18 | 3153.29 | 3171.0319 | 3138.909 | 0 |
| 1714953420 | 3155.3087 | 8.02 | 0.25 | 3152.6198 | 3155.3087 | 3147.2924 | 0 |
| 1714867020 | 3147.2924 | 0 | 0.00 | 3147.2924 | 3147.2924 | 3147.2924 | 0 |
| 1714780620 | 3147.2924 | -3.07 | -0.10 | 3150.4196 | 3160.4929 | 3132.159 | 0 |
| 1714694220 | 3150.3579 | 30.77 | 0.99 | 3119.5846 | 3167.8473 | 3110.0839 | 0 |
| 1714607820 | 3119.5846 | -13.76 | -0.44 | 3133.3487 | 3132.5888 | 3099.6404 | 0 |
| 1714521420 | 3133.3487 | -43.95 | -1.38 | 3176.2855 | 3181.7737 | 3127.3734 | 0 |
| 1714435020 | 3177.295 | 1.81 | 0.06 | 3167.8717 | 3180.9696 | 3164.025 | 0 |
| 1714263180 | 3175.489 | 0 | 0.00 | 3175.489 | 3175.489 | 3175.489 | 0 |
| 1714176780 | 3175.489 | 0 | 0.00 | 3175.489 | 3175.489 | 3175.489 | 0 |
| 1714175820 | 3175.489 | 34.46 | 1.10 | 3142.1853 | 3184.951 | 3131.2765 | 0 |
| 1714089420 | 3141.0243 | -11.55 | -0.37 | 3153.1086 | 3163.8795 | 3125.4766 | 0 |
| 1714003020 | 3152.5775 | 4.38 | 0.14 | 3147.0695 | 3155.6989 | 3120.3665 | 0 |
| 1713916620 | 3148.1975 | 2.2 | 0.07 | 3145.9369 | 3153.671 | 3121.8174 | 0 |
| 1713830220 | 3145.9978 | 46.43 | 1.50 | 3097.5591 | 3148.1457 | 3097.5134 | 0 |
| 1713743820 | 3099.5653 | -18.06 | -0.58 | 3099.5653 | 3117.621 | 3097.5591 | 0 |
| 1713657420 | 3117.621 | 0 | 0.00 | 3117.621 | 3117.621 | 3117.621 | 0 |
| 1713571020 | 3117.621 | 21.78 | 0.70 | 3095.1268 | 3127.8912 | 3082.1328 | 0 |
| 1713484620 | 3095.8435 | -9.37 | -0.30 | 3107.2793 | 3099.3906 | 3069.056 | 0 |
| 1713398220 | 3105.2138 | 14.36 | 0.46 | 3083.6012 | 3108.5937 | 3064.8216 | 0 |
| 1713311820 | 3090.8536 | -11.96 | -0.39 | 3101.2072 | 3129.0916 | 3080.1384 | 0 |
| 1713225420 | 3102.8168 | -45.61 | -1.45 | 3150.4312 | 3147.9794 | 3086.9894 | 0 |
| 1713139020 | 3148.4233 | 2.22 | 0.07 | 3174.6674 | 3174.6674 | 3146.1996 | 0 |
| 1713052620 | 3146.1996 | 0 | 0.00 | 3146.1996 | 3146.1996 | 3146.1996 | 0 |
| 1712966220 | 3146.1996 | 1.2 | 0.04 | 3149.7664 | 3172.6106 | 3132.3413 | 0 |
| 1712879820 | 3144.9949 | -12.57 | -0.40 | 3159.6356 | 3165.7091 | 3141.1658 | 0 |
| 1712793420 | 3157.5665 | -16.46 | -0.52 | 3174.1828 | 3176.777 | 3139.273 | 0 |
| 1712707020 | 3174.0232 | 5.12 | 0.16 | 3168.965 | 3175.4364 | 3153.8916 | 0 |
| 1712620620 | 3168.9019 | 27.79 | 0.88 | 3143.1199 | 3169.9061 | 3134.4549 | 0 |
| 1712534220 | 3141.114 | 5.27 | 0.17 | 3142.178 | 3143.1199 | 3135.8422 | 0 |
| 1712447820 | 3135.8422 | 0 | 0.00 | 3135.8422 | 3135.8422 | 3135.8422 | 0 |
| 1712361420 | 3135.8422 | -9.54 | -0.30 | 3143.0378 | 3159.6305 | 3129.8464 | 0 |
| 1712275020 | 3145.3774 | -17.66 | -0.56 | 3162.9069 | 3175.213 | 3140.938 | 0 |
| 1712188620 | 3163.0324 | 11.08 | 0.35 | 3147.9215 | 3164.8602 | 3131.0011 | 0 |
| 1712102220 | 3151.9572 | -4.47 | -0.14 | 3152.4598 | 3166.3282 | 3137.5219 | 0 |
| 1712015820 | 3156.4261 | -4.24 | -0.13 | 3161.7045 | 3176.5782 | 3141.8436 | 0 |
| 1711929420 | 3160.6646 | -5.71 | -0.18 | 3161.3893 | 3166.3742 | 3160.6646 | 0 |
| 1711842960 | 3166.3742 | 0 | 0.00 | 3166.3742 | 3166.3742 | 3166.3742 | 0 |
| 1711756620 | 3166.3742 | -0.42 | -0.01 | 3166.7683 | 3178.218 | 3161.2633 | 0 |
| 1711670220 | 3166.7929 | -15.29 | -0.48 | 3183.8726 | 3188.8882 | 3162.2849 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
