Canadian Dollar vs Brazilian Real (CADBRL)
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 | -0.1293498 | -3.11139581569 | 4.1572917 | 4.3379475 | 3.9909079 | 0 | 0 | FX |
| 4 | -0.0075163 | -0.186256420646 | 4.0354582 | 4.3379475 | 3.9909079 | 0 | 0 | FX |
| 12 | -0.28993 | -6.71465033504 | 4.3178719 | 4.6952912 | 3.9618207 | 0 | 0 | FX |
| 26 | -0.0818717 | -1.99210251287 | 4.1098136 | 4.6952912 | 3.9618207 | 0 | 0 | FX |
| 52 | 0.3676667 | 10.0447829715 | 3.6602752 | 4.6952912 | 3.6565513 | 0 | 0 | FX |
| 156 | 0.0990476 | 2.52100444647 | 3.9288943 | 4.6952912 | 3.5197567 | 0 | 0 | FX |
| 260 | 0.6463227 | 19.1128173154 | 3.3816192 | 4.6952912 | 3.3545838 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 4.0564808 | 0.03 | 0.71 | 4.0315108 | 4.0837456 | 4.0022205 | 0 |
| 1741564620 | 4.0277542 | 0 | 0.00 | 4.0277542 | 4.0277542 | 4.0277542 | 0 |
| 1741478220 | 4.0277542 | 0 | 0.00 | 4.0277542 | 4.0277542 | 4.0277542 | 0 |
| 1741391820 | 4.0277542 | -0 | -0.10 | 4.0347566 | 4.0377408 | 4.0111222 | 0 |
| 1741305420 | 4.0317246 | -0.05 | -1.15 | 4.0046751 | 4.0505209 | 3.9909079 | 0 |
| 1741219020 | 4.0787356 | -0.26 | -5.89 | 4.3335699 | 4.0787356 | 4.0787356 | 0 |
| 1741132620 | 4.3340346 | 0.18 | 4.33 | 4.1572917 | 4.3379475 | 4.1620901 | 0 |
| 1741046220 | 4.1543526 | 0.09 | 2.11 | 4.0765528 | 4.1602618 | 4.0719662 | 0 |
| 1740959820 | 4.0684279 | 0 | 0.00 | 4.0684279 | 4.0684279 | 4.0684279 | 0 |
| 1740873420 | 4.0684279 | 0 | 0.00 | 4.0684279 | 4.0684279 | 4.0684279 | 0 |
| 1740787020 | 4.0684279 | 0.02 | 0.60 | 4.0469102 | 4.0927687 | 4.0355538 | 0 |
| 1740700620 | 4.044251 | -0 | -0.07 | 4.0452182 | 4.0671766 | 4.020959 | 0 |
| 1740614220 | 4.0472766 | 0.03 | 0.79 | 4.0154742 | 4.0580581 | 3.9985352 | 0 |
| 1740527820 | 4.0156209 | -0.03 | -0.79 | 4.0511316 | 4.0941938 | 4.0086427 | 0 |
| 1740441420 | 4.0475981 | 0.01 | 0.37 | 4.0338079 | 4.0582539 | 4.0016761 | 0 |
| 1740355020 | 4.0328126 | 0 | 0.00 | 4.0328126 | 4.0328126 | 4.0328126 | 0 |
| 1740268620 | 4.0328126 | 0 | 0.00 | 4.0328126 | 4.0328126 | 4.0328126 | 0 |
| 1740182220 | 4.0328126 | 0.01 | 0.25 | 4.0237827 | 4.0378345 | 4.0082528 | 0 |
| 1740095820 | 4.0229312 | 0.01 | 0.13 | 4.0200751 | 4.0405131 | 4.0013952 | 0 |
| 1740009420 | 4.0177592 | 0.01 | 0.19 | 4.0073507 | 4.0350075 | 3.9996402 | 0 |
| 1739923020 | 4.0101794 | -0.02 | -0.45 | 4.0250404 | 4.0378054 | 4.0001796 | 0 |
| 1739836620 | 4.0283456 | 0 | 0.08 | 4.0223346 | 4.0454618 | 4.0144627 | 0 |
| 1739750220 | 4.0250035 | 0 | 0.00 | 4.0250035 | 4.0250035 | 4.0250035 | 0 |
| 1739663820 | 4.0250035 | 0 | 0.00 | 4.0250035 | 4.0250035 | 4.0250035 | 0 |
| 1739577420 | 4.0250035 | -0.04 | -0.97 | 4.0616529 | 4.0909059 | 4.0194573 | 0 |
| 1739491020 | 4.0645558 | 0.03 | 0.79 | 4.033961 | 4.0694495 | 4.0255269 | 0 |
| 1739404620 | 4.0328465 | -0 | -0.12 | 4.0341331 | 4.0448861 | 4.0133618 | 0 |
| 1739318220 | 4.0376078 | -0 | -0.01 | 4.0354582 | 4.0559151 | 4.0224826 | 0 |
| 1739231820 | 4.0381517 | -0.03 | -0.71 | 4.0533766 | 4.0900564 | 4.0203749 | 0 |
| 1739145420 | 4.0669487 | 0 | 0.00 | 4.0669487 | 4.0669487 | 4.0669487 | 0 |
| 1739059020 | 4.0669487 | 0 | 0.00 | 4.0669487 | 4.0669487 | 4.0669487 | 0 |
| 1738972620 | 4.0669487 | 0.04 | 0.97 | 4.030174 | 4.0716535 | 4.0121008 | 0 |
| 1738886220 | 4.0276943 | -0.03 | -0.68 | 4.0536217 | 4.0608975 | 4.0164872 | 0 |
| 1738799820 | 4.0551571 | 0.04 | 0.90 | 4.015468 | 4.0743549 | 4.01406 | 0 |
| 1738713420 | 4.0190832 | -0.01 | -0.23 | 4.0235245 | 4.0740216 | 4.0032707 | 0 |
| 1738627020 | 4.028209 | 0.01 | 0.26 | 3.9761006 | 4.035092 | 3.9618207 | 0 |
| 1738540620 | 4.0178399 | 0 | 0.00 | 4.0178399 | 4.0178399 | 4.0178399 | 0 |
| 1738454220 | 4.0178399 | 0 | 0.00 | 4.0178399 | 4.0178399 | 4.0178399 | 0 |
| 1738367820 | 4.0178399 | -0.04 | -0.92 | 4.0571343 | 4.0829423 | 4.0056224 | 0 |
| 1738281420 | 4.0550192 | -0.01 | -0.35 | 4.0669463 | 4.1169892 | 4.0340668 | 0 |
| 1738195020 | 4.0693494 | 0 | 0.03 | 4.0695189 | 4.0811386 | 4.0423015 | 0 |
| 1738108620 | 4.0679538 | -0.02 | -0.60 | 4.0947504 | 4.1097759 | 4.0666404 | 0 |
| 1738022220 | 4.0924916 | -0.03 | -0.80 | 4.1154272 | 4.1784857 | 4.0874034 | 0 |
| 1737935820 | 4.1256655 | 0 | 0.00 | 4.1256655 | 4.1256655 | 4.1256655 | 0 |
| 1737849420 | 4.1256655 | 0 | 0.00 | 4.1256655 | 4.1256655 | 4.1256655 | 0 |
| 1737763020 | 4.1256655 | 0 | 0.11 | 4.1220201 | 4.1716141 | 4.0943512 | 0 |
| 1737676620 | 4.1212633 | -0.01 | -0.22 | 4.1298102 | 4.1537431 | 4.0967173 | 0 |
| 1737590220 | 4.1301504 | -0.07 | -1.61 | 4.2041908 | 4.2286062 | 4.116374 | 0 |
| 1737503820 | 4.1978393 | -0.02 | -0.45 | 4.2184708 | 4.221465 | 4.1723108 | 0 |
| 1737417420 | 4.2168658 | 0.01 | 0.21 | 4.1977787 | 4.2324991 | 4.1881864 | 0 |
| 1737331020 | 4.2080775 | 0 | 0.00 | 4.2080775 | 4.2080775 | 4.2080775 | 0 |
| 1737244620 | 4.2080775 | -0.13 | -2.89 | 4.2080775 | 4.2080775 | 4.2080775 | 0 |
| 1737158220 | 4.3333845 | 0.13 | 3.06 | 4.2041112 | 4.3333845 | 4.1811915 | 0 |
| 1737071820 | 4.2045223 | 0.01 | 0.16 | 4.1956398 | 4.2179066 | 4.1677094 | 0 |
| 1736985420 | 4.1977255 | -0.02 | -0.54 | 4.2185965 | 4.2594818 | 4.1883055 | 0 |
| 1736899020 | 4.2206019 | -0.02 | -0.58 | 4.2429939 | 4.2708467 | 4.2011076 | 0 |
| 1736812620 | 4.2454187 | 0.01 | 0.16 | 4.2450808 | 4.3020574 | 4.2109857 | 0 |
| 1736726220 | 4.2384319 | 0 | 0.00 | 4.2384319 | 4.2384319 | 4.2384319 | 0 |
| 1736639820 | 4.2384319 | 0 | 0.00 | 4.2384319 | 4.2384319 | 4.2384319 | 0 |
| 1736553420 | 4.2384319 | 0.05 | 1.13 | 4.1936673 | 4.2768081 | 4.1844187 | 0 |
| 1736467020 | 4.1909902 | -0.06 | -1.35 | 4.2471145 | 4.2828345 | 4.1904251 | 0 |
| 1736380620 | 4.2482578 | -0 | -0.01 | 4.2503434 | 4.2782975 | 4.2225016 | 0 |
| 1736294220 | 4.2488273 | -0.02 | -0.42 | 4.2669476 | 4.299062 | 4.2206035 | 0 |
| 1736207820 | 4.2668617 | -0.02 | -0.35 | 4.2899525 | 4.3510429 | 4.2463352 | 0 |
| 1736121420 | 4.2819668 | 0 | 0.00 | 4.2819668 | 4.2819668 | 4.2819668 | 0 |
| 1736035020 | 4.2819668 | 0 | 0.00 | 4.2819668 | 4.2819668 | 4.2819668 | 0 |
| 1735948620 | 4.2819668 | 0.01 | 0.22 | 4.2731524 | 4.307271 | 4.2578156 | 0 |
| 1735862220 | 4.2726611 | -0.11 | -2.53 | 4.3806238 | 4.410376 | 4.2609294 | 0 |
| 1735775820 | 4.3835403 | 0.08 | 1.78 | 4.2981263 | 4.3853555 | 4.2920536 | 0 |
| 1735689420 | 4.3066756 | 0 | 0.00 | 4.3066756 | 4.3066756 | 4.3066756 | 0 |
| 1735603020 | 4.3066756 | 0.01 | 0.17 | 4.3033985 | 4.351866 | 4.2759043 | 0 |
| 1735516620 | 4.2994736 | 0 | 0.00 | 4.2994736 | 4.2994736 | 4.2994736 | 0 |
| 1735430220 | 4.2994736 | 0 | 0.00 | 4.2994736 | 4.2994736 | 4.2994736 | 0 |
| 1735343760 | 4.2994736 | -0.39 | -8.29 | 4.2901913 | 4.3224415 | 4.2855401 | 0 |
| 1735257420 | 4.688218 | -0 | -0.06 | 4.6887041 | 4.692493 | 4.6780709 | 0 |
| 1735171020 | 4.6912645 | 0.39 | 9.09 | 4.3002648 | 4.6952912 | 4.3521656 | 0 |
| 1735084620 | 4.3004996 | -0.01 | -0.25 | 4.3088109 | 4.3310786 | 4.2944916 | 0 |
| 1734998220 | 4.3113727 | 0.07 | 1.73 | 4.2338651 | 4.3192231 | 4.2234343 | 0 |
| 1734911820 | 4.2381794 | 0 | 0.00 | 4.2381794 | 4.2381794 | 4.2381794 | 0 |
| 1734825420 | 4.2381794 | 0 | 0.00 | 4.2381794 | 4.2381794 | 4.2381794 | 0 |
| 1734739020 | 4.2381794 | -0.03 | -0.82 | 4.2748546 | 4.297203 | 4.2080152 | 0 |
| 1734652620 | 4.2730586 | -0.08 | -1.75 | 4.3527031 | 4.392312 | 4.2503224 | 0 |
| 1734566220 | 4.3491137 | 0.08 | 1.95 | 4.2675367 | 4.394762 | 4.2542477 | 0 |
| 1734479820 | 4.2660241 | -0.05 | -1.25 | 4.3178719 | 4.3427858 | 4.2366826 | 0 |
| 1734393420 | 4.3199867 | 0.07 | 1.69 | 4.2515143 | 4.3213143 | 4.2282339 | 0 |
| 1734307020 | 4.2481042 | 0 | 0.00 | 4.2481042 | 4.2481042 | 4.2481042 | 0 |
| 1734220620 | 4.2481042 | 0 | 0.00 | 4.2481042 | 4.2481042 | 4.2481042 | 0 |
| 1734134220 | 4.2481042 | 0.03 | 0.72 | 4.2157009 | 4.268997 | 4.2082259 | 0 |
| 1734047820 | 4.2176408 | 0.01 | 0.18 | 4.2084455 | 4.2631504 | 4.1439406 | 0 |
| 1733961420 | 4.2099742 | -0.06 | -1.32 | 4.2650844 | 4.2827909 | 4.1950728 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
