Euro vs Brazilian Real (EURBRL)
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 | -0.0986 | -1.59224868793 | 6.1925 | 6.2247 | 6.0125 | 0 | 0 | FX |
| 4 | -0.0358 | -0.584041633359 | 6.1297 | 6.2957 | 6.0125 | 0 | 0 | FX |
| 12 | 0.0833 | 1.38588493661 | 6.0106 | 6.3928 | 5.8207 | 0 | 0 | FX |
| 26 | 0.7135 | 13.2610958293 | 5.3804 | 6.3928 | 5.3697 | 0 | 0 | FX |
| 52 | 0.8433 | 16.0610215975 | 5.2506 | 6.3928 | 5.1876 | 0 | 0 | FX |
| 156 | -0.1347 | -2.16260475869 | 6.2286 | 6.6943 | 4.9545 | 0 | 0 | FX |
| 260 | 1.5177 | 33.1650714567 | 4.5762 | 7.0001 | 4.4065 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727135820 | 6.1518 | 0.1 | 1.58 | 6.0561999 | 6.2247 | 6.0561999 | 0 |
| 1727049420 | 6.0561999 | 0 | 0.00 | 6.0561999 | 6.0561999 | 6.0561999 | 0 |
| 1726963020 | 6.0561999 | -0.11 | -1.70 | 6.0561999 | 6.0561999 | 6.0561999 | 0 |
| 1726876620 | 6.1612 | 0.11 | 1.82 | 6.1002 | 6.1668 | 6.0508 | 0 |
| 1726790220 | 6.0512 | -0.01 | -0.20 | 6.1029 | 6.1041999 | 6.0125 | 0 |
| 1726703820 | 6.0636 | -0.07 | -1.06 | 6.1287 | 6.1287 | 6.0519 | 0 |
| 1726617420 | 6.1287 | -0 | -0.07 | 6.1925 | 6.1925 | 6.0932 | 0 |
| 1726531020 | 6.1332 | -0.11 | -1.72 | 6.2407 | 6.2407 | 6.1178 | 0 |
| 1726444620 | 6.2407 | 0.07 | 1.20 | 6.2407 | 6.2407 | 6.2407 | 0 |
| 1726358220 | 6.167 | 0 | 0.00 | 6.167 | 6.167 | 6.167 | 0 |
| 1726271820 | 6.167 | -0.05 | -0.83 | 6.2484 | 6.2484 | 6.1439 | 0 |
| 1726185420 | 6.2189 | -0 | -0.08 | 6.2577 | 6.2663 | 6.2142 | 0 |
| 1726099020 | 6.2236 | -0.01 | -0.17 | 6.1662 | 6.2602 | 6.1662 | 0 |
| 1726012620 | 6.2343 | 0.05 | 0.85 | 6.1816 | 6.2521 | 6.1443 | 0 |
| 1725926220 | 6.1816 | -0.01 | -0.09 | 6.1871 | 6.2288 | 6.159 | 0 |
| 1725839820 | 6.1871 | 0 | 0.00 | 6.1871 | 6.1871 | 6.1871 | 0 |
| 1725753420 | 6.1871 | -0.01 | -0.17 | 6.1871 | 6.1978 | 6.1871 | 0 |
| 1725667020 | 6.1978 | -0.07 | -1.05 | 6.2636 | 6.2636 | 6.1452 | 0 |
| 1725580620 | 6.2636 | 0.03 | 0.44 | 6.2364 | 6.2682 | 6.1853999 | 0 |
| 1725494220 | 6.2364 | 0 | 0.08 | 6.1983 | 6.2612 | 6.1983 | 0 |
| 1725407820 | 6.2314999 | 0.01 | 0.23 | 6.2112 | 6.2429 | 6.1646 | 0 |
| 1725321420 | 6.2173999 | -0.01 | -0.18 | 6.2366 | 6.2623 | 6.2047 | 0 |
| 1725235020 | 6.2287 | 0 | 0.00 | 6.2287 | 6.2287 | 6.2287 | 0 |
| 1725148620 | 6.2287 | 0 | 0.00 | 6.2287 | 6.2287 | 6.2287 | 0 |
| 1725062220 | 6.2287 | 0 | 0.04 | 6.1737 | 6.2957 | 6.1737 | 0 |
| 1724975820 | 6.2264 | 0.05 | 0.84 | 6.1294 | 6.2602 | 6.1294 | 0 |
| 1724889420 | 6.1747 | 0.02 | 0.34 | 6.1384 | 6.1842 | 6.1245 | 0 |
| 1724803020 | 6.1539 | 0.02 | 0.40 | 6.1297 | 6.1607 | 6.1125999 | 0 |
| 1724716620 | 6.1295 | -0.09 | -1.37 | 6.2147 | 6.2147 | 6.1083999 | 0 |
| 1724630220 | 6.2147 | 0 | 0.00 | 6.2147 | 6.2147 | 6.2147 | 0 |
| 1724543820 | 6.2147 | 0.08 | 1.35 | 6.2147 | 6.2147 | 6.1322 | 0 |
| 1724457420 | 6.1322 | -0.08 | -1.24 | 6.1117 | 6.2342 | 6.1117 | 0 |
| 1724371020 | 6.2095 | 0.1 | 1.58 | 6.0959 | 6.2163 | 6.0936 | 0 |
| 1724284620 | 6.1127 | 0.01 | 0.17 | 5.9915 | 6.1426 | 5.9915 | 0 |
| 1724198220 | 6.1026 | 0.1 | 1.70 | 6.0395 | 6.1071 | 5.9861 | 0 |
| 1724111820 | 6.0005 | -0.03 | -0.49 | 6.0298 | 6.0464 | 5.9562 | 0 |
| 1724025420 | 6.0298 | 0 | 0.00 | 6.0298 | 6.0298 | 6.0298 | 0 |
| 1723939020 | 6.0298 | 0 | 0.00 | 6.0298 | 6.0298 | 6.0298 | 0 |
| 1723852620 | 6.0298 | 0.01 | 0.13 | 6.0063 | 6.0346 | 5.9775 | 0 |
| 1723766220 | 6.0218999 | 0 | 0.00 | 6.0141 | 6.0265 | 5.9788 | 0 |
| 1723679820 | 6.0218999 | 0.03 | 0.51 | 6.0004 | 6.0441 | 5.9824 | 0 |
| 1723593420 | 5.9916 | -0.02 | -0.31 | 6.0183 | 6.0242 | 5.9813 | 0 |
| 1723507020 | 6.0102 | -0.05 | -0.80 | 6.0584 | 6.0584 | 5.9772999 | 0 |
| 1723420620 | 6.0584 | 0 | 0.00 | 6.0584 | 6.0584 | 6.0584 | 0 |
| 1723334220 | 6.0584 | 0.04 | 0.61 | 6.0584 | 6.0584 | 6.0215 | 0 |
| 1723247820 | 6.0215 | -0.06 | -1.04 | 6.159 | 6.159 | 5.9965 | 0 |
| 1723161420 | 6.0846 | -0.04 | -0.66 | 6.1247999 | 6.1788999 | 6.073 | 0 |
| 1723075020 | 6.1247999 | -0.06 | -0.99 | 6.244 | 6.244 | 6.1133 | 0 |
| 1722988620 | 6.1859 | -0.1 | -1.67 | 6.2717 | 6.2717 | 6.1523 | 0 |
| 1722902220 | 6.2908 | 0.07 | 1.05 | 6.2255 | 6.3928 | 6.2255 | 0 |
| 1722815820 | 6.2255 | 0 | 0.00 | 6.2255 | 6.2255 | 6.2255 | 0 |
| 1722729420 | 6.2255 | 0 | 0.00 | 6.2255 | 6.2255 | 6.2255 | 0 |
| 1722643020 | 6.2255 | 0.04 | 0.60 | 6.1018 | 6.2901 | 6.1018 | 0 |
| 1722556620 | 6.1885 | 0.07 | 1.12 | 6.0801 | 6.1943 | 6.0801 | 0 |
| 1722470220 | 6.1198 | 0.05 | 0.76 | 6.0841 | 6.1612 | 6.0653 | 0 |
| 1722383820 | 6.0735 | -0.02 | -0.25 | 6.1401 | 6.1401 | 6.0735 | 0 |
| 1722297420 | 6.0885 | -0.05 | -0.74 | 6.1338 | 6.1525999 | 6.0869 | 0 |
| 1722211020 | 6.1338 | 0.01 | 0.09 | 6.1338 | 6.1338 | 6.1282 | 0 |
| 1722124620 | 6.1282 | 0 | 0.00 | 6.1338 | 6.1338 | 6.1282 | 0 |
| 1722038220 | 6.1282 | 0 | 0.04 | 6.1392 | 6.1392 | 6.1026 | 0 |
| 1721951820 | 6.1255 | -0.01 | -0.09 | 6.0563 | 6.1712 | 6.0563 | 0 |
| 1721865420 | 6.1313 | 0.07 | 1.13 | 6.0509 | 6.1364 | 6.0468 | 0 |
| 1721779020 | 6.0627 | -0 | -0.01 | 6.1106999 | 6.1106999 | 6.0304 | 0 |
| 1721692620 | 6.0633 | -0.03 | -0.57 | 6.0348 | 6.114 | 6.025 | 0 |
| 1721606220 | 6.098 | 0 | 0.00 | 6.098 | 6.098 | 6.098 | 0 |
| 1721519820 | 6.098 | 0 | 0.00 | 6.098 | 6.098 | 6.098 | 0 |
| 1721433420 | 6.098 | 0.01 | 0.14 | 6.002 | 6.098 | 6.002 | 0 |
| 1721347020 | 6.0895 | 0.09 | 1.53 | 5.9345 | 6.0908 | 5.9345 | 0 |
| 1721260620 | 5.9974999 | 0.06 | 0.99 | 5.9386 | 6.0015 | 5.9118 | 0 |
| 1721174220 | 5.9386 | 0 | 0.08 | 5.9231999 | 5.9463 | 5.8829 | 0 |
| 1721087820 | 5.9338 | 0.01 | 0.16 | 5.9241 | 5.9723 | 5.9097 | 0 |
| 1721001420 | 5.9241 | 0 | 0.00 | 5.9241 | 5.9241 | 5.9241 | 0 |
| 1720915020 | 5.9241 | 0 | 0.04 | 5.9241 | 5.9241 | 5.9216 | 0 |
| 1720828620 | 5.9216 | 0.01 | 0.17 | 5.8766 | 5.9574 | 5.8766 | 0 |
| 1720742220 | 5.9118 | 0.05 | 0.84 | 5.8617 | 5.926 | 5.8489 | 0 |
| 1720655820 | 5.8625999 | -0.06 | -1.00 | 5.9218 | 5.9218 | 5.8207 | 0 |
| 1720569420 | 5.9218 | 0.01 | 0.15 | 5.9132 | 5.9248 | 5.8521 | 0 |
| 1720483020 | 5.9132 | -0.03 | -0.49 | 5.9422 | 5.9563 | 5.9081 | 0 |
| 1720396620 | 5.9422 | 0 | 0.00 | 5.9422 | 5.9422 | 5.9422 | 0 |
| 1720310220 | 5.9422 | 0.02 | 0.39 | 5.9422 | 5.9422 | 5.9192 | 0 |
| 1720223820 | 5.9192 | -0.01 | -0.21 | 6.0049 | 6.0049 | 5.914 | 0 |
| 1720137420 | 5.9318 | -0.07 | -1.22 | 6.1083 | 6.1083 | 5.9017 | 0 |
| 1720051020 | 6.0051 | -0.08 | -1.37 | 6.0622999 | 6.1095 | 5.9813 | 0 |
| 1719964620 | 6.0887 | 0.02 | 0.28 | 6.0106 | 6.1214 | 6.0106 | 0 |
| 1719878220 | 6.0718 | 0.18 | 3.06 | 5.8917 | 6.074 | 5.8917 | 0 |
| 1719791820 | 5.8917 | -0.1 | -1.60 | 5.8917 | 5.8917 | 5.8917 | 0 |
| 1719705420 | 5.9878 | 0 | 0.00 | 5.9878 | 5.9878 | 5.9878 | 0 |
| 1719619020 | 5.9878 | 0.09 | 1.58 | 5.9089 | 5.9968 | 5.871 | 0 |
| 1719532620 | 5.8949 | 0 | 0.00 | 5.8242 | 5.9294 | 5.8242 | 0 |
| 1719446220 | 5.8947 | 0.05 | 0.84 | 5.7809 | 5.9009 | 5.7809 | 0 |
| 1719359820 | 5.8457 | 0.06 | 1.00 | 5.8267 | 5.8464 | 5.7756 | 0 |
| 1719273420 | 5.7878 | -0.04 | -0.65 | 5.8258 | 5.8332 | 5.7746 | 0 |
| 1719187020 | 5.8258 | 0 | 0.00 | 5.8258 | 5.8258 | 5.8258 | 0 |
| 1719100620 | 5.8258 | 0.01 | 0.15 | 5.8258 | 5.8258 | 5.8258 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
