Register for streaming realtime charts, analysis tools, and prices.
BRLHKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.54356 | 0.00 | 0.20% | 1.54188 | 1.54918 | 1.53839 | 0 |
| May 06 2024 | 1.54051 | 0.01 | 0.61% | 1.53185 | 1.54445 | 1.53112 | 0 |
| May 05 2024 | 1.53112 | 0.00 | 0.00% | 1.53112 | 1.53112 | 1.53112 | 0 |
| May 04 2024 | 1.53112 | -0.01 | -0.63% | 1.53112 | 1.53112 | 1.53112 | 0 |
| May 03 2024 | 1.54088 | 0.01 | 0.83% | 1.50835 | 1.54787 | 1.50835 | 0 |
| May 02 2024 | 1.52818 | 0.02 | 1.45% | 1.51206 | 1.53219 | 1.50471 | 0 |
| May 01 2024 | 1.50636 | 0.00 | -0.02% | 1.5204 | 1.51798 | 1.50636 | 0 |
| Apr 30 2024 | 1.50662 | -0.02 | -1.53% | 1.52907 | 1.52937 | 1.5066 | 0 |
| Apr 29 2024 | 1.52999 | 0.02 | 1.17% | 1.51496 | 1.53378 | 1.51498 | 0 |
| Apr 28 2024 | 1.51233 | -0.01 | -0.34% | 1.51742 | 1.51742 | 1.51233 | 0 |
| Apr 27 2024 | 1.51742 | 0.01 | 0.34% | 1.51233 | 1.51742 | 1.51233 | 0 |
| Apr 26 2024 | 1.51233 | 0.00 | -0.23% | 1.52117 | 1.53223 | 1.51233 | 0 |
| Apr 25 2024 | 1.51575 | -0.01 | -0.41% | 1.52798 | 1.53073 | 1.50793 | 0 |
| Apr 24 2024 | 1.52201 | -0.01 | -0.34% | 1.52438 | 1.52837 | 1.51485 | 0 |
| Apr 23 2024 | 1.52716 | 0.01 | 0.76% | 1.50583 | 1.53108 | 1.50583 | 0 |
| Apr 22 2024 | 1.51566 | 0.01 | 0.62% | 1.49525 | 1.51566 | 1.49525 | 0 |
| Apr 21 2024 | 1.50627 | 0.00 | 0.00% | 1.50627 | 1.50627 | 1.50627 | 0 |
| Apr 20 2024 | 1.50627 | 0.00 | 0.00% | 1.50627 | 1.50627 | 1.50627 | 0 |
| Apr 19 2024 | 1.50627 | 0.01 | 0.96% | 1.49138 | 1.51045 | 1.48429 | 0 |
| Apr 18 2024 | 1.49199 | 0.01 | 0.46% | 1.4853 | 1.49788 | 1.48408 | 0 |
| Apr 17 2024 | 1.48518 | 0.00 | -0.10% | 1.50981 | 1.50981 | 1.4811 | 0 |
| Apr 16 2024 | 1.48659 | -0.02 | -1.58% | 1.52536 | 1.52536 | 1.48168 | 0 |
| Apr 15 2024 | 1.51042 | -0.02 | -1.32% | 1.53969 | 1.54024 | 1.50128 | 0 |
| Apr 14 2024 | 1.53057 | 0.00 | 0.00% | 1.53057 | 1.53057 | 1.53057 | 0 |
| Apr 13 2024 | 1.53057 | 0.00 | 0.00% | 1.53057 | 1.53057 | 1.53057 | 0 |
| Apr 12 2024 | 1.53057 | -0.01 | -0.62% | 1.54661 | 1.54661 | 1.52247 | 0 |
| Apr 11 2024 | 1.54015 | 0.00 | -0.20% | 1.5465 | 1.54868 | 1.53916 | 0 |
| Apr 10 2024 | 1.54325 | -0.02 | -1.34% | 1.55663 | 1.56996 | 1.54081 | 0 |
| Apr 09 2024 | 1.56416 | 0.02 | 0.99% | 1.54846 | 1.56638 | 1.54846 | 0 |
| Apr 08 2024 | 1.54884 | 0.00 | 0.04% | 1.54647 | 1.55804 | 1.54339 | 0 |
| Apr 07 2024 | 1.54827 | 0.00 | 0.05% | 1.54827 | 1.54827 | 1.54757 | 0 |
| Apr 06 2024 | 1.54757 | 0.00 | -0.16% | 1.54757 | 1.55007 | 1.54757 | 0 |
| Apr 05 2024 | 1.55007 | 0.00 | -0.01% | 1.55146 | 1.55637 | 1.54324 | 0 |
| Apr 04 2024 | 1.55023 | 0.00 | -0.19% | 1.55476 | 1.56403 | 1.54917 | 0 |
| Apr 03 2024 | 1.55316 | 0.01 | 0.36% | 1.55218 | 1.55484 | 1.53798 | 0 |
| Apr 02 2024 | 1.54757 | -0.02 | -1.34% | 1.54801 | 1.5686 | 1.54652 | 0 |
| Apr 01 2024 | 1.5686 | 0.00 | 0.03% | 1.5686 | 1.5686 | 1.5686 | 0 |
| Mar 31 2024 | 1.56813 | 0.00 | 0.02% | 1.56813 | 1.56813 | 1.56813 | 0 |
| Mar 30 2024 | 1.5678 | 0.00 | 0.00% | 1.56813 | 1.56813 | 1.5678 | 0 |
| Mar 29 2024 | 1.56785 | 0.01 | 0.46% | 1.56813 | 1.56813 | 1.56785 | 0 |
| Mar 28 2024 | 1.56065 | -0.01 | -0.63% | 1.57167 | 1.57186 | 1.55981 | 0 |
| Mar 27 2024 | 1.57055 | 0.00 | 0.00% | 1.56774 | 1.57331 | 1.56669 | 0 |
| Mar 26 2024 | 1.57049 | 0.00 | -0.13% | 1.56627 | 1.57512 | 1.56627 | 0 |
| Mar 25 2024 | 1.57259 | 0.00 | 0.03% | 1.57195 | 1.573 | 1.56292 | 0 |
| Mar 24 2024 | 1.57218 | 0.01 | 0.47% | 1.57218 | 1.57218 | 1.57218 | 0 |
| Mar 23 2024 | 1.56479 | 0.00 | 0.00% | 1.56479 | 1.56479 | 1.56479 | 0 |
| Mar 22 2024 | 1.56479 | -0.01 | -0.38% | 1.56713 | 1.57228 | 1.5613 | 0 |
| Mar 21 2024 | 1.57084 | 0.00 | -0.11% | 1.56823 | 1.57941 | 1.56804 | 0 |
| Mar 20 2024 | 1.57253 | 0.02 | 1.12% | 1.55698 | 1.57345 | 1.55462 | 0 |
| Mar 19 2024 | 1.55512 | -0.01 | -0.38% | 1.56052 | 1.56151 | 1.54759 | 0 |
| Mar 18 2024 | 1.56099 | 0.00 | -0.27% | 1.567 | 1.56897 | 1.55413 | 0 |
| Mar 17 2024 | 1.56519 | 0.00 | 0.00% | 1.56519 | 1.56519 | 1.56519 | 0 |
| Mar 16 2024 | 1.56519 | 0.00 | 0.00% | 1.56519 | 1.56519 | 1.56519 | 0 |
| Mar 15 2024 | 1.56519 | 0.00 | -0.20% | 1.56421 | 1.56987 | 1.56369 | 0 |
| Mar 14 2024 | 1.56827 | 0.00 | -0.27% | 1.57418 | 1.57874 | 1.56657 | 0 |
| Mar 13 2024 | 1.57248 | 0.00 | -0.02% | 1.56968 | 1.57616 | 1.56832 | 0 |
| Mar 12 2024 | 1.57285 | 0.00 | 0.11% | 1.56839 | 1.57754 | 1.56631 | 0 |
| Mar 11 2024 | 1.57106 | -0.01 | -0.86% | 1.58535 | 1.58535 | 1.56393 | 0 |
| Mar 10 2024 | 1.5847 | 0.00 | 0.00% | 1.5847 | 1.5847 | 1.5847 | 0 |
| Mar 09 2024 | 1.5847 | 0.01 | 0.94% | 1.58625 | 1.58625 | 1.56994 | 0 |
| Mar 08 2024 | 1.56994 | -0.02 | -0.96% | 1.58947 | 1.58947 | 1.56644 | 0 |
| Mar 07 2024 | 1.58511 | 0.00 | 0.18% | 1.58055 | 1.58594 | 1.58055 | 0 |
| Mar 06 2024 | 1.58231 | 0.00 | 0.22% | 1.58043 | 1.58589 | 1.57709 | 0 |
| Mar 05 2024 | 1.57877 | 0.00 | -0.15% | 1.57865 | 1.58355 | 1.57717 | 0 |
| Mar 04 2024 | 1.58118 | 0.00 | 0.04% | 1.57847 | 1.58388 | 1.57778 | 0 |
| Mar 03 2024 | 1.58051 | 0.00 | 0.00% | 1.58051 | 1.58051 | 1.58051 | 0 |
| Mar 02 2024 | 1.58051 | 0.00 | 0.00% | 1.58051 | 1.58051 | 1.58051 | 0 |
| Mar 01 2024 | 1.58051 | 0.01 | 0.39% | 1.57372 | 1.58266 | 1.57372 | 0 |
| Feb 29 2024 | 1.57432 | 0.00 | -0.03% | 1.58873 | 1.58873 | 1.56595 | 0 |
| Feb 28 2024 | 1.57476 | -0.01 | -0.70% | 1.56893 | 1.58716 | 1.56893 | 0 |
| Feb 27 2024 | 1.58588 | 0.02 | 0.97% | 1.56612 | 1.58736 | 1.56612 | 0 |
| Feb 26 2024 | 1.57066 | -0.01 | -0.38% | 1.57515 | 1.57515 | 1.56602 | 0 |
| Feb 25 2024 | 1.57672 | 0.00 | 0.00% | 1.57672 | 1.57672 | 1.57672 | 0 |
| Feb 24 2024 | 1.57672 | 0.01 | 0.60% | 1.57672 | 1.57672 | 1.56739 | 0 |
| Feb 23 2024 | 1.56739 | -0.01 | -0.77% | 1.58105 | 1.58105 | 1.56567 | 0 |
| Feb 22 2024 | 1.5795 | 0.00 | -0.27% | 1.59123 | 1.59123 | 1.57921 | 0 |
| Feb 21 2024 | 1.58384 | 0.00 | -0.16% | 1.57858 | 1.58995 | 1.57858 | 0 |
| Feb 20 2024 | 1.58634 | 0.01 | 0.63% | 1.57371 | 1.58809 | 1.57371 | 0 |
| Feb 19 2024 | 1.5764 | 0.00 | 0.18% | 1.57377 | 1.57812 | 1.57338 | 0 |
| Feb 18 2024 | 1.57359 | 0.00 | -0.08% | 1.57359 | 1.57359 | 1.57359 | 0 |
| Feb 17 2024 | 1.57485 | 0.00 | 0.00% | 1.57485 | 1.57485 | 1.57485 | 0 |
| Feb 16 2024 | 1.57485 | 0.00 | 0.06% | 1.57788 | 1.57788 | 1.56809 | 0 |
| Feb 15 2024 | 1.57386 | 0.00 | 0.06% | 1.58158 | 1.58158 | 1.5697 | 0 |
| Feb 14 2024 | 1.57289 | -0.01 | -0.36% | 1.56882 | 1.5786 | 1.56882 | 0 |
| Feb 13 2024 | 1.57854 | 0.00 | 0.03% | 1.5778 | 1.57931 | 1.57776 | 0 |
| Feb 12 2024 | 1.57806 | 0.01 | 0.75% | 1.5703 | 1.57896 | 1.56951 | 0 |
| Feb 11 2024 | 1.56638 | 0.00 | 0.00% | 1.56638 | 1.56638 | 1.56638 | 0 |
| Feb 10 2024 | 1.56638 | -0.01 | -0.68% | 1.5671 | 1.5671 | 1.56638 | 0 |
| Feb 09 2024 | 1.57706 | 0.01 | 0.69% | 1.57572 | 1.57992 | 1.5664 | 0 |
| Feb 08 2024 | 1.56629 | -0.01 | -0.49% | 1.57728 | 1.57794 | 1.56414 | 0 |
