Brazilian Real vs South African Rand (BRLZAR)
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 | -0.0306928 | -0.927890668233 | 3.3078035 | 3.3567339 | 3.2500422 | 0 | 0 | FX |
| 4 | -0.0254768 | -0.771419379502 | 3.3025875 | 3.3821525 | 3.216606 | 0 | 0 | FX |
| 12 | -0.3643789 | -10.0063144489 | 3.6414896 | 3.6770013 | 3.216606 | 0 | 0 | FX |
| 26 | -0.5848728 | -15.1443629938 | 3.8619835 | 3.9123174 | 3.216606 | 0 | 0 | FX |
| 52 | -0.4757876 | -12.6778708605 | 3.7528983 | 3.9268937 | 3.216606 | 0 | 0 | FX |
| 156 | 0.4672146 | 16.6274688947 | 2.8098961 | 3.9569909 | 2.5625242 | 0 | 0 | FX |
| 260 | -0.4664893 | -12.4609814083 | 3.7436 | 3.9569909 | 2.5141327 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 3.260463 | 0 | 0.00 | 3.260463 | 3.260463 | 3.260463 | 0 |
| 1721519820 | 3.260463 | 0 | 0.00 | 3.260463 | 3.260463 | 3.260463 | 0 |
| 1721433420 | 3.260463 | -0.01 | -0.26 | 3.3167719 | 3.3201 | 3.260463 | 0 |
| 1721347020 | 3.2689955 | -0.05 | -1.47 | 3.3566136 | 3.3526073 | 3.2651107 | 0 |
| 1721260620 | 3.3176396 | 0 | 0.09 | 3.3137867 | 3.3516255 | 3.3137867 | 0 |
| 1721174220 | 3.3147002 | -0.03 | -0.91 | 3.3465429 | 3.3517271 | 3.3064096 | 0 |
| 1721087820 | 3.3450889 | 0.04 | 1.15 | 3.3078035 | 3.3567339 | 3.3078035 | 0 |
| 1721001420 | 3.3070422 | 0 | 0.00 | 3.3070422 | 3.3070422 | 3.3070422 | 0 |
| 1720915020 | 3.3070422 | -0 | -0.06 | 3.3070422 | 3.3090987 | 3.3070422 | 0 |
| 1720828620 | 3.3090987 | -0 | -0.03 | 3.3295628 | 3.3295628 | 3.2921642 | 0 |
| 1720742220 | 3.3101617 | -0.04 | -1.09 | 3.350548 | 3.350548 | 3.3020584 | 0 |
| 1720655820 | 3.3466931 | 0.03 | 0.97 | 3.3152335 | 3.3595627 | 3.3152335 | 0 |
| 1720569420 | 3.3146931 | -0 | -0.13 | 3.3154045 | 3.3523619 | 3.3030272 | 0 |
| 1720483020 | 3.3191251 | 0 | 0.10 | 3.3110343 | 3.3320296 | 3.295893 | 0 |
| 1720396620 | 3.3157666 | 0 | 0.00 | 3.3157666 | 3.3157666 | 3.3157666 | 0 |
| 1720310220 | 3.3157666 | -0.01 | -0.37 | 3.3157666 | 3.3279993 | 3.3157666 | 0 |
| 1720223820 | 3.3279993 | 0 | 0.03 | 3.2870084 | 3.3365055 | 3.2870084 | 0 |
| 1720137420 | 3.3270371 | 0.02 | 0.54 | 3.2560136 | 3.3502709 | 3.2560136 | 0 |
| 1720051020 | 3.3092959 | 0.02 | 0.68 | 3.2989443 | 3.3307522 | 3.2531654 | 0 |
| 1719964620 | 3.2869296 | 0.04 | 1.14 | 3.283689 | 3.2979148 | 3.2560376 | 0 |
| 1719878220 | 3.2499808 | -0.09 | -2.74 | 3.2934194 | 3.2934194 | 3.216606 | 0 |
| 1719791820 | 3.3414217 | 0.09 | 2.64 | 3.3414217 | 3.3414217 | 3.3414217 | 0 |
| 1719705420 | 3.255404 | 0 | 0.00 | 3.255404 | 3.255404 | 3.255404 | 0 |
| 1719619020 | 3.255404 | -0.1 | -2.89 | 3.3468757 | 3.3486558 | 3.2460426 | 0 |
| 1719532620 | 3.3523781 | 0.06 | 1.89 | 3.3311059 | 3.360166 | 3.3108671 | 0 |
| 1719446220 | 3.2900349 | -0.05 | -1.58 | 3.3821525 | 3.3821525 | 3.2862383 | 0 |
| 1719359820 | 3.3429775 | -0.02 | -0.53 | 3.3342814 | 3.3754552 | 3.3342814 | 0 |
| 1719273420 | 3.3609003 | 0.06 | 1.70 | 3.3025875 | 3.3819558 | 3.3025875 | 0 |
| 1719187020 | 3.3048361 | 0.02 | 0.70 | 3.3048361 | 3.3048361 | 3.2819101 | 0 |
| 1719100620 | 3.2819101 | -0.02 | -0.67 | 3.2819101 | 3.2819101 | 3.2819101 | 0 |
| 1719014220 | 3.3041702 | 0.01 | 0.38 | 3.3064143 | 3.3110163 | 3.2780395 | 0 |
| 1718927820 | 3.2916599 | -0.01 | -0.23 | 3.2971736 | 3.3575192 | 3.2916599 | 0 |
| 1718841420 | 3.2992327 | -0.02 | -0.68 | 3.3316973 | 3.3316973 | 3.2707145 | 0 |
| 1718755020 | 3.3219069 | -0.04 | -1.32 | 3.4026622 | 3.4026622 | 3.3191955 | 0 |
| 1718668620 | 3.3663916 | -0.05 | -1.54 | 3.4259391 | 3.4259391 | 3.3618836 | 0 |
| 1718582220 | 3.4190494 | 0 | 0.00 | 3.4190494 | 3.4190494 | 3.4190494 | 0 |
| 1718495820 | 3.4190494 | 0 | 0.00 | 3.4190494 | 3.4190494 | 3.4190494 | 0 |
| 1718409420 | 3.4190494 | -0.01 | -0.32 | 3.3995102 | 3.4486205 | 3.3995102 | 0 |
| 1718323020 | 3.4300349 | 0.03 | 0.79 | 3.4426063 | 3.4552411 | 3.3907422 | 0 |
| 1718236620 | 3.4031467 | -0.07 | -1.89 | 3.4678101 | 3.4755886 | 3.3995315 | 0 |
| 1718150220 | 3.4685659 | -0.03 | -0.78 | 3.5052763 | 3.5052763 | 3.4605675 | 0 |
| 1718063820 | 3.495884 | -0.1 | -2.80 | 3.5551818 | 3.5606043 | 3.4824495 | 0 |
| 1717977420 | 3.5964222 | 0.04 | 1.01 | 3.5964222 | 3.5964222 | 3.5606043 | 0 |
| 1717891020 | 3.5606043 | 0.02 | 0.52 | 3.5606043 | 3.5606043 | 3.5423565 | 0 |
| 1717804620 | 3.5423565 | -0.06 | -1.66 | 3.5765399 | 3.5959566 | 3.5390806 | 0 |
| 1717718220 | 3.6023177 | 0.03 | 0.74 | 3.582777 | 3.6090476 | 3.5625931 | 0 |
| 1717631820 | 3.5757521 | 0.04 | 1.02 | 3.569018 | 3.5960105 | 3.5338434 | 0 |
| 1717545420 | 3.5395724 | 0 | 0.04 | 3.5555533 | 3.5734696 | 3.5302508 | 0 |
| 1717459020 | 3.5383234 | -0.04 | -1.08 | 3.6073673 | 3.6073673 | 3.5321533 | 0 |
| 1717372620 | 3.5768728 | 0 | 0.00 | 3.5768728 | 3.5768728 | 3.5768728 | 0 |
| 1717286220 | 3.5768728 | 0 | 0.00 | 3.5768728 | 3.5768728 | 3.5768728 | 0 |
| 1717199820 | 3.5768728 | -0.03 | -0.83 | 3.6015839 | 3.6315658 | 3.5605304 | 0 |
| 1717113420 | 3.6068428 | 0.07 | 2.12 | 3.5612695 | 3.6068428 | 3.5612695 | 0 |
| 1717027020 | 3.5319155 | 0 | 0.08 | 3.5271795 | 3.5527266 | 3.5271795 | 0 |
| 1716940620 | 3.5292183 | -0.02 | -0.56 | 3.5563 | 3.5643637 | 3.5292183 | 0 |
| 1716854220 | 3.549245 | -0.03 | -0.92 | 3.5822816 | 3.5822816 | 3.5370499 | 0 |
| 1716767820 | 3.5822816 | 0 | 0.00 | 3.5822816 | 3.5822816 | 3.5822816 | 0 |
| 1716681420 | 3.5822816 | 0.02 | 0.49 | 3.5822816 | 3.5822816 | 3.5647445 | 0 |
| 1716595020 | 3.5647445 | -0.02 | -0.55 | 3.5718602 | 3.5927874 | 3.5596384 | 0 |
| 1716508620 | 3.5846133 | 0.04 | 1.01 | 3.568128 | 3.5894901 | 3.5609497 | 0 |
| 1716422220 | 3.5486965 | 0.02 | 0.45 | 3.5368768 | 3.5620169 | 3.5275005 | 0 |
| 1716335820 | 3.5327904 | -0.02 | -0.63 | 3.5575196 | 3.5698229 | 3.5284147 | 0 |
| 1716249420 | 3.5553398 | 0.02 | 0.55 | 3.552325 | 3.5824171 | 3.5513236 | 0 |
| 1716163020 | 3.5357446 | -0.02 | -0.63 | 3.5357446 | 3.5357446 | 3.5357446 | 0 |
| 1716076620 | 3.558076 | 0 | 0.00 | 3.558076 | 3.558076 | 3.558076 | 0 |
| 1715990220 | 3.558076 | 0.01 | 0.37 | 3.5390083 | 3.5658943 | 3.5382673 | 0 |
| 1715903820 | 3.5451359 | -0.01 | -0.35 | 3.5780398 | 3.5780398 | 3.5416781 | 0 |
| 1715817420 | 3.557701 | -0.03 | -0.72 | 3.5729513 | 3.5886607 | 3.5522257 | 0 |
| 1715731020 | 3.5835894 | 0.02 | 0.53 | 3.5625855 | 3.5939267 | 3.5615781 | 0 |
| 1715644620 | 3.5647024 | -0.03 | -0.85 | 3.5836828 | 3.5786274 | 3.5507293 | 0 |
| 1715558220 | 3.5954147 | 0 | 0.00 | 3.5954147 | 3.5954147 | 3.5954147 | 0 |
| 1715471820 | 3.5954147 | 0.02 | 0.60 | 3.5954147 | 3.5954147 | 3.5738346 | 0 |
| 1715385420 | 3.5738346 | -0.02 | -0.47 | 3.6428293 | 3.6428293 | 3.5704481 | 0 |
| 1715299020 | 3.5907569 | -0.06 | -1.65 | 3.6613907 | 3.6613907 | 3.5697109 | 0 |
| 1715212620 | 3.651023 | -0 | -0.04 | 3.6422001 | 3.6770013 | 3.6422001 | 0 |
| 1715126220 | 3.6524587 | 0.01 | 0.31 | 3.6431557 | 3.6531074 | 3.6335571 | 0 |
| 1715039820 | 3.6412696 | 0.02 | 0.60 | 3.6324749 | 3.6468986 | 3.6149203 | 0 |
| 1714953420 | 3.6195476 | 0 | 0.00 | 3.6195476 | 3.6195476 | 3.6195476 | 0 |
| 1714867020 | 3.6195476 | -0.03 | -0.86 | 3.6195476 | 3.6195476 | 3.6195476 | 0 |
| 1714780620 | 3.6508119 | 0.02 | 0.55 | 3.5795511 | 3.655087 | 3.5795511 | 0 |
| 1714694220 | 3.6307468 | 0.04 | 0.98 | 3.6094391 | 3.6560263 | 3.5637047 | 0 |
| 1714607820 | 3.5956321 | -0.03 | -0.80 | 3.650612 | 3.6470969 | 3.5956321 | 0 |
| 1714521420 | 3.6246509 | -0.02 | -0.52 | 3.6431719 | 3.6612478 | 3.6182972 | 0 |
| 1714435020 | 3.6436035 | -0.04 | -0.99 | 3.6414896 | 3.6744695 | 3.6367857 | 0 |
| 1714348620 | 3.6801596 | 0 | 0.00 | 3.6801596 | 3.6801596 | 3.6801596 | 0 |
| 1714262220 | 3.6801596 | 0 | 0.00 | 3.6801596 | 3.6801596 | 3.6801596 | 0 |
| 1714175820 | 3.6801596 | -0 | -0.06 | 3.6960804 | 3.6991447 | 3.6511696 | 0 |
| 1714089420 | 3.6825476 | -0.05 | -1.33 | 3.7514588 | 3.7514588 | 3.6783563 | 0 |
| 1714003020 | 3.7323499 | 0.01 | 0.20 | 3.7181391 | 3.744854 | 3.7175928 | 0 |
| 1713916620 | 3.7250297 | 0.01 | 0.31 | 3.6850338 | 3.7352814 | 3.6850338 | 0 |
| 1713830220 | 3.713362 | 0.04 | 1.19 | 3.6451307 | 3.713362 | 3.6451307 | 0 |
| 1713743820 | 3.6697576 | 0 | 0.00 | 3.6697576 | 3.6697576 | 3.6697576 | 0 |
| 1713657420 | 3.6697576 | 0 | 0.00 | 3.6697576 | 3.6697576 | 3.6697576 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
