Register for streaming realtime charts, analysis tools, and prices.
USDBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 5.0764 | 0.00 | 0.08% | 5.10169 | 5.1025 | 5.0602 | 0 |
| May 05 2024 | 5.0724 | 0.00 | 0.00% | 5.0724 | 5.10179 | 5.0724 | 0 |
| May 04 2024 | 5.0724 | 0.00 | 0.00% | 5.09658 | 5.09658 | 5.0724 | 0 |
| May 03 2024 | 5.0725 | -0.04 | -0.77% | 5.1117 | 5.1155 | 5.0447 | 0 |
| May 02 2024 | 5.1118 | -0.08 | -1.62% | 5.1959 | 5.1959 | 5.0998 | 0 |
| May 01 2024 | 5.1959 | 0.00 | 0.01% | 5.1954 | 5.1961 | 5.19329 | 0 |
| Apr 30 2024 | 5.1954 | 0.08 | 1.50% | 5.1186 | 5.1972 | 5.1135 | 0 |
| Apr 29 2024 | 5.1185 | 0.00 | 0.03% | 5.117 | 5.1211 | 5.10275 | 0 |
| Apr 28 2024 | 5.117 | 0.00 | 0.01% | 5.1163 | 5.17208 | 5.1163 | 0 |
| Apr 27 2024 | 5.1163 | 0.00 | 0.00% | 5.1163 | 5.17208 | 5.1163 | 0 |
| Apr 26 2024 | 5.1163 | -0.04 | -0.85% | 5.1601 | 5.16531 | 5.1089 | 0 |
| Apr 25 2024 | 5.1601 | 0.01 | 0.25% | 5.147 | 5.1932 | 5.11519 | 0 |
| Apr 24 2024 | 5.147 | 0.02 | 0.29% | 5.1322 | 5.1711 | 5.12479 | 0 |
| Apr 23 2024 | 5.132 | -0.04 | -0.68% | 5.1672 | 5.1882 | 5.11817 | 0 |
| Apr 22 2024 | 5.1672 | -0.04 | -0.70% | 5.23049 | 5.23029 | 5.1634 | 0 |
| Apr 21 2024 | 5.2035 | 0.00 | 0.00% | 5.2035 | 5.2035 | 5.2035 | 0 |
| Apr 20 2024 | 5.2035 | 0.00 | 0.00% | 5.2035 | 5.2035 | 5.2035 | 0 |
| Apr 19 2024 | 5.2035 | -0.04 | -0.76% | 5.2431 | 5.27719 | 5.1854 | 0 |
| Apr 18 2024 | 5.2432 | 0.01 | 0.17% | 5.2342 | 5.2788 | 5.22857 | 0 |
| Apr 17 2024 | 5.2341 | -0.05 | -1.01% | 5.287 | 5.2873 | 5.2194 | 0 |
| Apr 16 2024 | 5.2873 | 0.10 | 1.97% | 5.1854 | 5.29 | 5.18165 | 0 |
| Apr 15 2024 | 5.1852 | 0.07 | 1.30% | 5.1186 | 5.2148 | 5.1051 | 0 |
| Apr 14 2024 | 5.1185 | 0.00 | 0.00% | 5.1185 | 5.1185 | 5.1185 | 0 |
| Apr 13 2024 | 5.1185 | 0.00 | 0.00% | 5.1185 | 5.1185 | 5.1185 | 0 |
| Apr 12 2024 | 5.1185 | 0.03 | 0.52% | 5.0919 | 5.1475 | 5.08684 | 0 |
| Apr 11 2024 | 5.0919 | 0.02 | 0.48% | 5.0677 | 5.0931 | 5.0585 | 0 |
| Apr 10 2024 | 5.0677 | 0.06 | 1.17% | 5.0091 | 5.0864 | 4.98808 | 0 |
| Apr 09 2024 | 5.0091 | -0.02 | -0.32% | 5.0253 | 5.0311 | 4.9998 | 0 |
| Apr 08 2024 | 5.0254 | -0.03 | -0.61% | 5.05637 | 5.0741 | 5.0253 | 0 |
| Apr 07 2024 | 5.0564 | -0.01 | -0.19% | 5.06609 | 5.06609 | 5.05637 | 0 |
| Apr 06 2024 | 5.06609 | 0.00 | 0.00% | 5.0662 | 5.0662 | 5.05194 | 0 |
| Apr 05 2024 | 5.0662 | 0.01 | 0.14% | 5.0588 | 5.0738 | 5.00995 | 0 |
| Apr 04 2024 | 5.0589 | 0.02 | 0.37% | 5.0402 | 5.059 | 5.0044 | 0 |
| Apr 03 2024 | 5.0401 | -0.03 | -0.51% | 5.066 | 5.0919 | 5.0352 | 0 |
| Apr 02 2024 | 5.0659 | 0.01 | 0.21% | 5.0551 | 5.0662 | 5.02379 | 0 |
| Apr 01 2024 | 5.0551 | 0.04 | 0.81% | 5.0147 | 5.0688 | 5.0095 | 0 |
| Mar 31 2024 | 5.0147 | 0.00 | -0.01% | 4.98523 | 5.0152 | 5.0147 | 0 |
| Mar 30 2024 | 5.0152 | 0.00 | 0.00% | 4.98523 | 5.0152 | 4.98523 | 0 |
| Mar 29 2024 | 5.0152 | 0.00 | -0.01% | 5.0156 | 5.0159 | 4.9962 | 0 |
| Mar 28 2024 | 5.0156 | 0.02 | 0.48% | 4.9917 | 5.0182 | 4.97675 | 0 |
| Mar 27 2024 | 4.9918 | 0.01 | 0.29% | 4.9772 | 4.9935 | 4.972 | 0 |
| Mar 26 2024 | 4.9772 | 0.00 | 0.07% | 4.9737 | 4.9937 | 4.96643 | 0 |
| Mar 25 2024 | 4.9737 | -0.03 | -0.57% | 5.0023 | 5.0064 | 4.9716 | 0 |
| Mar 24 2024 | 5.0024 | 0.00 | -0.01% | 5.0024 | 5.0024 | 5.0024 | 0 |
| Mar 23 2024 | 5.0029 | 0.00 | 0.00% | 5.0029 | 5.0029 | 5.0029 | 0 |
| Mar 22 2024 | 5.0029 | 0.03 | 0.54% | 4.9759 | 5.00883 | 4.97425 | 0 |
| Mar 21 2024 | 4.976 | 0.01 | 0.17% | 4.9677 | 4.9856 | 4.9509 | 0 |
| Mar 20 2024 | 4.9677 | -0.06 | -1.27% | 5.0314 | 5.0341 | 4.9656 | 0 |
| Mar 19 2024 | 5.0315 | 0.00 | 0.02% | 5.0306 | 5.0552 | 5.0105 | 0 |
| Mar 18 2024 | 5.0306 | 0.03 | 0.68% | 4.991 | 5.0334 | 4.98377 | 0 |
| Mar 17 2024 | 4.9964 | 0.00 | 0.00% | 4.9964 | 4.9964 | 4.9964 | 0 |
| Mar 16 2024 | 4.9964 | 0.00 | 0.00% | 4.9964 | 4.9964 | 4.9964 | 0 |
| Mar 15 2024 | 4.9964 | 0.00 | 0.04% | 4.9942 | 5.00198 | 4.97975 | 0 |
| Mar 14 2024 | 4.9942 | 0.02 | 0.47% | 4.9707 | 4.9945 | 4.954 | 0 |
| Mar 13 2024 | 4.9707 | 0.00 | 0.01% | 4.9701 | 4.9881 | 4.96353 | 0 |
| Mar 12 2024 | 4.9701 | -0.01 | -0.18% | 4.9789 | 4.9955 | 4.9588 | 0 |
| Mar 11 2024 | 4.9789 | 0.00 | -0.03% | 4.9835 | 5.00023 | 4.9613 | 0 |
| Mar 10 2024 | 4.98042 | 0.05 | 1.01% | 4.98042 | 4.98042 | 4.98042 | 0 |
| Mar 09 2024 | 4.93043 | -0.05 | -1.00% | 4.9802 | 4.98042 | 4.93043 | 0 |
| Mar 08 2024 | 4.9802 | 0.04 | 0.91% | 4.9351 | 4.9925 | 4.9342 | 0 |
| Mar 07 2024 | 4.9353 | -0.01 | -0.20% | 4.9449 | 4.9456 | 4.93128 | 0 |
| Mar 06 2024 | 4.9451 | -0.01 | -0.27% | 4.9586 | 4.96115 | 4.9329 | 0 |
| Mar 05 2024 | 4.9586 | 0.01 | 0.25% | 4.9464 | 4.962 | 4.94 | 0 |
| Mar 04 2024 | 4.9464 | -0.01 | -0.17% | 4.9545 | 4.9587 | 4.941 | 0 |
| Mar 03 2024 | 4.9547 | 0.00 | 0.00% | 4.9547 | 4.9547 | 4.9547 | 0 |
| Mar 02 2024 | 4.9547 | 0.00 | 0.00% | 4.9547 | 4.9547 | 4.9547 | 0 |
| Mar 01 2024 | 4.9547 | -0.02 | -0.33% | 4.9713 | 4.9742 | 4.9459 | 0 |
| Feb 29 2024 | 4.9713 | 0.00 | 0.05% | 4.9688 | 4.9987 | 4.96025 | 0 |
| Feb 28 2024 | 4.9688 | 0.03 | 0.71% | 4.9339 | 4.9754 | 4.93162 | 0 |
| Feb 27 2024 | 4.9339 | -0.05 | -0.94% | 4.9805 | 4.9839 | 4.9288 | 0 |
| Feb 26 2024 | 4.9806 | -0.01 | -0.29% | 4.9943 | 4.996 | 4.9709 | 0 |
| Feb 25 2024 | 4.9951 | 0.00 | 0.00% | 4.9951 | 4.9951 | 4.9951 | 0 |
| Feb 24 2024 | 4.9951 | 0.00 | -0.01% | 4.9955 | 4.9955 | 4.95769 | 0 |
| Feb 23 2024 | 4.9955 | 0.03 | 0.64% | 4.9638 | 4.9973 | 4.96054 | 0 |
| Feb 22 2024 | 4.9639 | 0.03 | 0.56% | 4.9364 | 4.9657 | 4.91909 | 0 |
| Feb 21 2024 | 4.9364 | 0.01 | 0.17% | 4.9279 | 4.94635 | 4.91936 | 0 |
| Feb 20 2024 | 4.9279 | -0.03 | -0.61% | 4.9577 | 4.97675 | 4.92483 | 0 |
| Feb 19 2024 | 4.9579 | -0.01 | -0.19% | 4.9686 | 4.97096 | 4.9522 | 0 |
| Feb 18 2024 | 4.9671 | 0.00 | 0.00% | 4.9671 | 4.9671 | 4.9671 | 0 |
| Feb 17 2024 | 4.9671 | 0.00 | 0.00% | 4.9671 | 4.9671 | 4.9671 | 0 |
| Feb 16 2024 | 4.9671 | -0.01 | -0.14% | 4.9737 | 4.9889 | 4.95966 | 0 |
| Feb 15 2024 | 4.9739 | 0.00 | 0.08% | 4.9697 | 4.983 | 4.95786 | 0 |
| Feb 14 2024 | 4.9698 | 0.02 | 0.33% | 4.9535 | 4.9796 | 4.95265 | 0 |
| Feb 13 2024 | 4.9535 | 0.00 | 0.00% | 4.9537 | 4.95522 | 4.9515 | 0 |
| Feb 12 2024 | 4.9537 | 0.00 | -0.02% | 4.9537 | 4.98336 | 4.9529 | 0 |
| Feb 11 2024 | 4.9546 | -0.03 | -0.66% | 4.9546 | 4.98752 | 4.9546 | 0 |
| Feb 10 2024 | 4.98752 | 0.04 | 0.71% | 4.98752 | 4.98752 | 4.9536 | 0 |
| Feb 09 2024 | 4.9525 | -0.04 | -0.82% | 4.9935 | 4.9939 | 4.95033 | 0 |
| Feb 08 2024 | 4.9934 | 0.02 | 0.45% | 4.9709 | 5.00079 | 4.96285 | 0 |
| Feb 07 2024 | 4.9708 | 0.01 | 0.14% | 4.9638 | 4.97402 | 4.9526 | 0 |
