United States Dollar vs Brazilian Real (USDBRL)
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 | 0.0804 | 1.4752293578 | 5.45 | 5.5367767 | 5.4055445 | 0 | 0 | FX |
| 4 | -0.0554 | -0.99180063733 | 5.5858 | 5.676202 | 5.39462 | 0 | 0 | FX |
| 12 | 0.0821 | 1.50689205807 | 5.4483 | 5.8293853 | 5.3764 | 0 | 0 | FX |
| 26 | 0.4740347 | 9.37500896148 | 5.0563653 | 5.8293853 | 4.9880804 | 0 | 0 | FX |
| 52 | 0.3832 | 7.44482437053 | 5.1472 | 5.8293853 | 4.8029652 | 0 | 0 | FX |
| 156 | 0.0119 | 0.215638307511 | 5.5185 | 5.8293853 | 4.5807992 | 0 | 0 | FX |
| 260 | 1.424 | 34.677576466 | 4.1064 | 5.9723651 | 3.9648 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728345420 | 5.4957 | 0.04 | 0.73 | 5.4558 | 5.4978999 | 5.4211 | 0 |
| 1728259020 | 5.4558 | -0 | -0.03 | 5.4571881 | 5.4571881 | 5.4558 | 0 |
| 1728172620 | 5.4571881 | -0 | -0.00 | 5.5003869 | 5.5003869 | 5.4571881 | 0 |
| 1728086220 | 5.4573 | -0.02 | -0.37 | 5.4778 | 5.5191 | 5.4513999 | 0 |
| 1727999820 | 5.4778 | 0.04 | 0.66 | 5.4418 | 5.5109 | 5.437 | 0 |
| 1727913420 | 5.4418 | 0.02 | 0.30 | 5.4255 | 5.4609325 | 5.4055445 | 0 |
| 1727827020 | 5.4255 | -0.02 | -0.45 | 5.45 | 5.4781 | 5.4252 | 0 |
| 1727740620 | 5.45 | 0.02 | 0.28 | 5.4347 | 5.4734999 | 5.4038 | 0 |
| 1727654220 | 5.4347 | 0 | 0.01 | 5.4339 | 5.4347 | 5.4339 | 0 |
| 1727567760 | 5.4339 | 0 | 0.00 | 5.4339 | 5.4339 | 5.4339 | 0 |
| 1727481360 | 5.4339 | -0 | -0.08 | 5.4382 | 5.48425 | 5.4278776 | 0 |
| 1727395020 | 5.4382 | -0.04 | -0.68 | 5.475 | 5.4776 | 5.4059 | 0 |
| 1727308620 | 5.4753 | 0.02 | 0.44 | 5.4511 | 5.4969 | 5.4403 | 0 |
| 1727222220 | 5.4512 | -0.09 | -1.56 | 5.5376 | 5.5393051 | 5.4471147 | 0 |
| 1727135820 | 5.5376 | 0.02 | 0.41 | 5.4277238 | 5.5972986 | 5.4277238 | 0 |
| 1727049420 | 5.5151 | 0 | 0.00 | 5.5151 | 5.5151 | 5.418691 | 0 |
| 1726963020 | 5.5151 | 0 | 0.01 | 5.418691 | 5.5151 | 5.418691 | 0 |
| 1726876620 | 5.5146 | 0.09 | 1.64 | 5.4254 | 5.5244 | 5.4174463 | 0 |
| 1726790220 | 5.4254 | -0.04 | -0.68 | 5.4625 | 5.469 | 5.39462 | 0 |
| 1726703820 | 5.4625 | -0.02 | -0.38 | 5.4832 | 5.5120156 | 5.4119 | 0 |
| 1726617420 | 5.4832 | -0.02 | -0.40 | 5.5054 | 5.5669676 | 5.4786 | 0 |
| 1726531020 | 5.5054 | -0.13 | -2.30 | 5.6349435 | 5.6350435 | 5.4974999 | 0 |
| 1726444620 | 5.6349435 | 0.07 | 1.26 | 5.5651769 | 5.6349435 | 5.5651769 | 0 |
| 1726358220 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1726271820 | 5.565 | -0.06 | -1.11 | 5.6272 | 5.6296556 | 5.5438 | 0 |
| 1726185420 | 5.6272 | -0.04 | -0.74 | 5.6689 | 5.676202 | 5.6148999 | 0 |
| 1726099020 | 5.6689 | 0 | 0.08 | 5.6644 | 5.6731999 | 5.6071 | 0 |
| 1726012620 | 5.6644 | 0.08 | 1.41 | 5.5858 | 5.6723 | 5.56925 | 0 |
| 1725926220 | 5.5858 | -0.01 | -0.22 | 5.5981 | 5.6401 | 5.5759999 | 0 |
| 1725839820 | 5.5981 | 0 | 0.00 | 5.5981 | 5.5981 | 5.5767272 | 0 |
| 1725753420 | 5.5981 | -0 | -0.01 | 5.5986 | 5.5986 | 5.5767272 | 0 |
| 1725667020 | 5.5986 | 0.03 | 0.53 | 5.569 | 5.6015 | 5.5289 | 0 |
| 1725580620 | 5.569 | -0.07 | -1.32 | 5.6435 | 5.6493 | 5.5679 | 0 |
| 1725494220 | 5.6435 | -0.01 | -0.10 | 5.6491 | 5.6614 | 5.6160616 | 0 |
| 1725407820 | 5.649 | 0.03 | 0.58 | 5.6166 | 5.6532 | 5.5767291 | 0 |
| 1725321420 | 5.6166 | 0.01 | 0.11 | 5.6106999 | 5.6600175 | 5.6039 | 0 |
| 1725235020 | 5.61045 | 0 | 0.00 | 5.61045 | 5.61045 | 5.61045 | 0 |
| 1725148620 | 5.61045 | 0 | 0.00 | 5.61045 | 5.61045 | 5.61045 | 0 |
| 1725062220 | 5.61045 | -0.02 | -0.33 | 5.6293 | 5.692 | 5.5763946 | 0 |
| 1724975820 | 5.6292 | 0.07 | 1.18 | 5.5635 | 5.6617 | 5.5528 | 0 |
| 1724889420 | 5.5637 | 0.05 | 0.99 | 5.5094 | 5.5681 | 5.5076 | 0 |
| 1724803020 | 5.5094 | 0.01 | 0.22 | 5.4973 | 5.5195 | 5.4769702 | 0 |
| 1724716620 | 5.4972 | 0.01 | 0.19 | 5.4869 | 5.5126 | 5.4725695 | 0 |
| 1724630220 | 5.4869 | -0.06 | -1.04 | 5.5446313 | 5.5446313 | 5.4869 | 0 |
| 1724543820 | 5.5446313 | 0.06 | 1.05 | 5.5446313 | 5.5446313 | 5.4865 | 0 |
| 1724457420 | 5.487 | -0.11 | -1.88 | 5.5923999 | 5.6060679 | 5.4743 | 0 |
| 1724371020 | 5.5923999 | 0.11 | 1.98 | 5.4837999 | 5.5961 | 5.471344 | 0 |
| 1724284620 | 5.484 | 0 | 0.08 | 5.4795999 | 5.5106 | 5.4587578 | 0 |
| 1724198220 | 5.4795999 | 0.07 | 1.34 | 5.4071 | 5.4928 | 5.4050286 | 0 |
| 1724111820 | 5.4071 | -0.07 | -1.20 | 5.4665536 | 5.4737 | 5.3764 | 0 |
| 1724025420 | 5.4728 | 0 | 0.00 | 5.4728 | 5.4728 | 5.4728 | 0 |
| 1723939020 | 5.4728 | 0 | 0.00 | 5.4640025 | 5.4728 | 5.4640025 | 0 |
| 1723852620 | 5.4728 | -0.01 | -0.25 | 5.4862 | 5.488 | 5.437378 | 0 |
| 1723766220 | 5.4864 | 0.02 | 0.29 | 5.4704 | 5.4913 | 5.4499 | 0 |
| 1723679820 | 5.4704 | 0.01 | 0.24 | 5.4572 | 5.4866 | 5.428749 | 0 |
| 1723593420 | 5.4572 | -0.04 | -0.66 | 5.4934 | 5.5021 | 5.4479 | 0 |
| 1723507020 | 5.4934 | -0.01 | -0.26 | 5.5077999 | 5.5231 | 5.4721 | 0 |
| 1723420620 | 5.5077999 | -0.04 | -0.66 | 5.5061 | 5.5077999 | 5.5061 | 0 |
| 1723334220 | 5.5441775 | 0.04 | 0.69 | 5.506 | 5.5441775 | 5.506 | 0 |
| 1723247820 | 5.506 | -0.04 | -0.75 | 5.5477 | 5.5535 | 5.4915 | 0 |
| 1723161420 | 5.5476 | -0.09 | -1.59 | 5.6373 | 5.6553 | 5.5475 | 0 |
| 1723075020 | 5.6373 | -0.02 | -0.35 | 5.657 | 5.6576 | 5.5977 | 0 |
| 1722988620 | 5.657 | -0.07 | -1.15 | 5.7226 | 5.7257999 | 5.6308999 | 0 |
| 1722902220 | 5.7226 | -0.01 | -0.10 | 5.7282 | 5.8293853 | 5.7143 | 0 |
| 1722815820 | 5.7282 | 0 | 0.00 | 5.7282 | 5.7282 | 5.7002243 | 0 |
| 1722729420 | 5.7282 | -0 | -0.01 | 5.7002243 | 5.7282 | 5.7002243 | 0 |
| 1722643020 | 5.7286 | -0.02 | -0.41 | 5.7521 | 5.7928716 | 5.69826 | 0 |
| 1722556620 | 5.7521 | 0.09 | 1.66 | 5.6581 | 5.7548 | 5.6335344 | 0 |
| 1722470220 | 5.6581 | 0.05 | 0.81 | 5.6124 | 5.6841 | 5.6087999 | 0 |
| 1722383820 | 5.6125999 | -0 | -0.06 | 5.616 | 5.663 | 5.6091 | 0 |
| 1722297420 | 5.616 | -0.03 | -0.55 | 5.6471 | 5.6684289 | 5.6144 | 0 |
| 1722211020 | 5.647 | 0 | 0.06 | 5.6435579 | 5.647 | 5.6435579 | 0 |
| 1722124620 | 5.6435579 | -0.01 | -0.22 | 5.6561 | 5.6561 | 5.6435579 | 0 |
| 1722038220 | 5.6561 | 0.01 | 0.20 | 5.6448 | 5.6696 | 5.6183023 | 0 |
| 1721951820 | 5.6445999 | -0.01 | -0.19 | 5.6551 | 5.689446 | 5.6185 | 0 |
| 1721865420 | 5.6551 | 0.07 | 1.22 | 5.5872 | 5.6622175 | 5.5841529 | 0 |
| 1721779020 | 5.5868 | 0.01 | 0.26 | 5.5721999 | 5.6063 | 5.55025 | 0 |
| 1721692620 | 5.5721999 | -0.03 | -0.50 | 5.5438377 | 5.6136358 | 5.5348858 | 0 |
| 1721606220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721519820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721433420 | 5.6 | 0.06 | 1.00 | 5.5447 | 5.6091 | 5.5219105 | 0 |
| 1721347020 | 5.5447 | 0.06 | 1.01 | 5.4892 | 5.5895336 | 5.4801 | 0 |
| 1721260620 | 5.4892 | 0.06 | 1.17 | 5.4258 | 5.4897 | 5.4248 | 0 |
| 1721174220 | 5.4258 | -0.02 | -0.41 | 5.4483 | 5.4631 | 5.4058 | 0 |
| 1721087820 | 5.4483 | 0.02 | 0.44 | 5.4242549 | 5.4761 | 5.42275 | 0 |
| 1721001420 | 5.4243 | -0.01 | -0.09 | 5.4293018 | 5.4293018 | 5.4242549 | 0 |
| 1720915020 | 5.4293018 | 0 | 0.00 | 5.4292 | 5.4293018 | 5.4242549 | 0 |
| 1720828620 | 5.4292 | -0.01 | -0.19 | 5.4393 | 5.4657 | 5.4152549 | 0 |
| 1720742220 | 5.4395 | 0.02 | 0.43 | 5.4162 | 5.4538 | 5.371735 | 0 |
| 1720655820 | 5.4162 | -0 | -0.04 | 5.4185 | 5.4484 | 5.3732 | 0 |
| 1720569420 | 5.4186 | -0.05 | -0.97 | 5.4719 | 5.4781 | 5.4103 | 0 |
| 1720483020 | 5.4719 | -0.02 | -0.41 | 5.4755204 | 5.4948 | 5.4520251 | 0 |
| 1720396620 | 5.4944059 | 0.02 | 0.35 | 5.4602 | 5.4944059 | 5.4602 | 0 |
| 1720310220 | 5.4754204 | 0.02 | 0.28 | 5.4602 | 5.4754204 | 5.4602 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
