Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDTBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.12 | 0.050 | 1.03% | 5.05 | 5.13 | 5.00 | 20,788,673.00 |
| May 20 2024 | 5.07 | -0.080 | -1.50% | 5.15 | 5.17 | 5.04 | 20,406,758.00 |
| May 19 2024 | 5.15 | 0.010 | 0.12% | 5.14 | 5.15 | 5.13 | 5,943,985.00 |
| May 18 2024 | 5.14 | 0.020 | 0.33% | 5.12 | 5.15 | 5.12 | 5,820,840.00 |
| May 17 2024 | 5.12 | -0.030 | -0.58% | 5.15 | 5.16 | 5.12 | 11,584,246.00 |
| May 16 2024 | 5.15 | 0.010 | 0.25% | 5.14 | 5.18 | 5.11 | 12,563,159.00 |
| May 15 2024 | 5.14 | -0.030 | -0.52% | 5.17 | 5.19 | 5.12 | 15,057,599.00 |
| May 14 2024 | 5.17 | -0.020 | -0.31% | 5.18 | 5.18 | 5.15 | 11,121,049.00 |
| May 13 2024 | 5.18 | -0.010 | -0.27% | 5.20 | 5.20 | 5.15 | 11,903,580.00 |
| May 12 2024 | 5.20 | 0.00 | -0.02% | 5.20 | 5.20 | 5.19 | 3,297,786.00 |
| May 11 2024 | 5.20 | 0.00 | 0.10% | 5.19 | 5.20 | 5.18 | 6,572,016.00 |
| May 10 2024 | 5.19 | 0.050 | 0.93% | 5.15 | 5.20 | 5.14 | 12,454,271.00 |
| May 09 2024 | 5.14 | 0.020 | 0.39% | 5.13 | 5.19 | 5.12 | 10,524,230.00 |
| May 08 2024 | 5.12 | 0.030 | 0.53% | 5.10 | 5.13 | 5.09 | 12,137,931.00 |
| May 07 2024 | 5.10 | 0.00 | 0.06% | 5.09 | 5.12 | 5.08 | 11,278,407.00 |
| May 06 2024 | 5.09 | -0.020 | -0.33% | 5.11 | 5.12 | 5.08 | 12,956,515.00 |
| May 05 2024 | 5.11 | 0.00 | -0.08% | 5.11 | 5.12 | 5.10 | 6,710,356.00 |
| May 04 2024 | 5.12 | 0.010 | 0.16% | 5.11 | 5.12 | 5.11 | 7,371,886.00 |
| May 03 2024 | 5.11 | -0.050 | -0.91% | 5.15 | 5.15 | 5.09 | 15,642,252.00 |
| May 02 2024 | 5.15 | -0.070 | -1.26% | 5.22 | 5.24 | 5.13 | 14,973,766.00 |
| May 01 2024 | 5.22 | -0.020 | -0.34% | 5.24 | 5.25 | 5.21 | 14,664,671.00 |
| Apr 30 2024 | 5.24 | 0.100 | 1.89% | 5.14 | 5.24 | 5.13 | 19,026,436.00 |
| Apr 29 2024 | 5.14 | -0.020 | -0.35% | 5.16 | 5.17 | 5.13 | 12,798,107.00 |
| Apr 28 2024 | 5.16 | 0.00 | -0.04% | 5.16 | 5.16 | 5.15 | 4,612,597.00 |
| Apr 27 2024 | 5.16 | 0.00 | 0.04% | 5.16 | 5.17 | 5.15 | 6,385,905.00 |
| Apr 26 2024 | 5.16 | -0.040 | -0.71% | 5.20 | 5.20 | 5.13 | 11,357,009.00 |
| Apr 25 2024 | 5.20 | 0.010 | 0.13% | 5.19 | 5.22 | 5.15 | 11,360,298.00 |
| Apr 24 2024 | 5.19 | 0.020 | 0.46% | 5.16 | 5.20 | 5.14 | 13,210,032.00 |
| Apr 23 2024 | 5.17 | -0.030 | -0.58% | 5.20 | 5.22 | 5.12 | 12,381,452.00 |
| Apr 22 2024 | 5.20 | -0.060 | -1.05% | 5.25 | 5.25 | 5.18 | 13,438,523.00 |
| Apr 21 2024 | 5.25 | -0.010 | -0.11% | 5.26 | 5.27 | 5.24 | 7,486,810.00 |
| Apr 20 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.28 | 5.25 | 9,881,037.00 |
| Apr 19 2024 | 5.26 | -0.040 | -0.79% | 5.30 | 5.31 | 5.22 | 20,019,827.00 |
| Apr 18 2024 | 5.30 | 0.020 | 0.44% | 5.28 | 5.30 | 5.26 | 15,532,779.00 |
| Apr 17 2024 | 5.28 | -0.030 | -0.58% | 5.31 | 5.35 | 5.26 | 25,571,261.00 |
| Apr 16 2024 | 5.31 | 0.070 | 1.26% | 5.24 | 5.32 | 5.23 | 18,949,346.00 |
| Apr 15 2024 | 5.24 | -0.040 | -0.83% | 5.26 | 5.31 | 5.15 | 39,742,792.00 |
| Apr 14 2024 | 5.28 | -0.030 | -0.64% | 5.32 | 5.38 | 5.25 | 18,111,773.00 |
| Apr 13 2024 | 5.32 | 0.140 | 2.60% | 5.18 | 5.45 | 5.17 | 33,365,307.00 |
| Apr 12 2024 | 5.18 | 0.080 | 1.59% | 5.10 | 5.19 | 5.10 | 39,402,151.00 |
| Apr 11 2024 | 5.10 | 0.030 | 0.51% | 5.08 | 5.13 | 5.08 | 15,994,995.00 |
| Apr 10 2024 | 5.08 | 0.030 | 0.59% | 5.05 | 5.10 | 5.04 | 21,016,535.00 |
| Apr 09 2024 | 5.05 | -0.020 | -0.36% | 5.06 | 5.08 | 5.03 | 22,816,694.00 |
| Apr 08 2024 | 5.06 | -0.040 | -0.84% | 5.11 | 5.11 | 5.05 | 23,932,904.00 |
| Apr 07 2024 | 5.11 | 0.00 | 0.02% | 5.11 | 5.11 | 5.10 | 9,514,983.00 |
| Apr 06 2024 | 5.11 | 0.00 | -0.04% | 5.11 | 5.11 | 5.10 | 10,650,994.00 |
| Apr 05 2024 | 5.11 | 0.020 | 0.39% | 5.09 | 5.11 | 5.07 | 19,712,459.00 |
| Apr 04 2024 | 5.09 | 0.00 | -0.08% | 5.09 | 5.10 | 5.04 | 21,302,057.00 |
| Apr 03 2024 | 5.09 | -0.010 | -0.25% | 5.11 | 5.13 | 5.07 | 25,375,807.00 |
| Apr 02 2024 | 5.11 | 0.010 | 0.20% | 5.09 | 5.16 | 5.07 | 40,564,253.00 |
| Apr 01 2024 | 5.10 | 0.040 | 0.81% | 5.05 | 5.10 | 5.04 | 29,493,964.00 |
| Mar 31 2024 | 5.05 | -0.010 | -0.16% | 5.06 | 5.07 | 5.05 | 9,954,911.00 |
| Mar 30 2024 | 5.06 | 0.00 | -0.02% | 5.06 | 5.07 | 5.06 | 9,573,755.00 |
| Mar 29 2024 | 5.06 | 0.030 | 0.52% | 5.04 | 5.07 | 5.04 | 13,446,354.00 |
| Mar 28 2024 | 5.04 | 0.040 | 0.74% | 5.00 | 5.04 | 5.00 | 18,270,932.00 |
| Mar 27 2024 | 5.00 | -0.010 | -0.26% | 5.01 | 5.03 | 5.00 | 19,183,697.00 |
| Mar 26 2024 | 5.01 | 0.010 | 0.22% | 5.00 | 5.02 | 5.00 | 16,247,239.00 |
| Mar 25 2024 | 5.00 | -0.040 | -0.69% | 5.03 | 5.04 | 4.99 | 21,683,240.00 |
| Mar 24 2024 | 5.04 | -0.010 | -0.16% | 5.05 | 5.05 | 5.03 | 8,303,650.00 |
| Mar 23 2024 | 5.05 | 0.00 | -0.04% | 5.05 | 5.05 | 5.04 | 8,398,858.00 |
| Mar 22 2024 | 5.05 | 0.030 | 0.62% | 5.02 | 5.05 | 5.01 | 21,248,293.00 |
| Mar 21 2024 | 5.02 | 0.00 | -0.06% | 5.02 | 5.02 | 4.99 | 20,786,929.00 |
| Mar 20 2024 | 5.02 | -0.060 | -1.20% | 5.08 | 5.09 | 5.01 | 26,086,541.00 |
| Mar 19 2024 | 5.08 | 0.020 | 0.40% | 5.06 | 5.09 | 5.04 | 31,939,540.00 |
| Mar 18 2024 | 5.06 | 0.020 | 0.32% | 5.04 | 5.07 | 5.02 | 21,206,541.00 |
| Mar 17 2024 | 5.04 | 0.00 | 0.02% | 5.04 | 5.05 | 5.04 | 14,838,658.00 |
| Mar 16 2024 | 5.04 | 0.00 | 0.02% | 5.04 | 5.06 | 5.04 | 18,264,629.00 |
| Mar 15 2024 | 5.04 | 0.020 | 0.48% | 5.04 | 5.14 | 5.02 | 27,798,069.00 |
| Mar 14 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| Mar 13 2024 | 5.02 | 0.00 | 0.10% | 5.01 | 5.03 | 4.99 | 30,318,789.00 |
| Mar 12 2024 | 5.01 | -0.010 | -0.12% | 5.02 | 5.03 | 5.00 | 31,492,607.00 |
| Mar 11 2024 | 5.02 | -0.020 | -0.46% | 5.04 | 5.04 | 4.99 | 37,462,130.00 |
| Mar 10 2024 | 5.04 | 0.010 | 0.14% | 5.04 | 5.06 | 5.02 | 19,269,298.00 |
| Mar 09 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 31.00 |
| Mar 08 2024 | 5.04 | 0.050 | 0.96% | 4.99 | 5.04 | 4.98 | 31,254,545.00 |
| Mar 07 2024 | 4.99 | 0.00 | -0.04% | 4.99 | 5.00 | 4.97 | 26,994,605.00 |
| Mar 06 2024 | 4.99 | -0.020 | -0.44% | 5.01 | 5.01 | 4.97 | 34,472,639.00 |
| Mar 05 2024 | 5.01 | 0.010 | 0.20% | 5.00 | 5.01 | 4.98 | 43,181,514.00 |
| Mar 04 2024 | 5.00 | -0.010 | -0.24% | 5.01 | 5.02 | 4.98 | 37,851,331.00 |
| Mar 03 2024 | 5.01 | 0.00 | -0.04% | 5.01 | 5.03 | 5.01 | 13,283,065.00 |
| Mar 02 2024 | 5.02 | 0.010 | 0.24% | 5.00 | 5.02 | 5.00 | 16,740,604.00 |
| Mar 01 2024 | 5.00 | -0.010 | -0.24% | 5.02 | 5.03 | 4.98 | 25,732,303.00 |
| Feb 29 2024 | 5.02 | 0.010 | 0.26% | 5.00 | 5.03 | 4.98 | 27,793,758.00 |
| Feb 28 2024 | 5.00 | 0.030 | 0.52% | 4.98 | 5.01 | 4.96 | 28,281,209.00 |
| Feb 27 2024 | 4.98 | -0.030 | -0.54% | 5.00 | 5.02 | 4.97 | 22,133,484.00 |
| Feb 26 2024 | 5.00 | -0.040 | -0.69% | 5.04 | 5.04 | 5.00 | 17,661,461.00 |
| Feb 25 2024 | 5.04 | 0.010 | 0.14% | 5.03 | 5.04 | 5.03 | 6,111,989.00 |
| Feb 24 2024 | 5.03 | 0.00 | 0.02% | 5.03 | 5.04 | 5.02 | 7,406,592.00 |
| Feb 23 2024 | 5.03 | 0.030 | 0.64% | 5.00 | 5.03 | 4.99 | 13,841,948.00 |
| Feb 22 2024 | 5.00 | 0.020 | 0.38% | 4.98 | 5.00 | 4.96 | 14,195,604.00 |
