Premium
United States Dollar vs Brazilian Real (USDBRL)
FX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0739144 | -1.24941632016 | 5.9159144 | 5.9999 | 5.8126 | 0 | 0 | FX |
| 4 | -0.3402 | -5.5028954094 | 6.1822 | 6.255 | 5.8126 | 0 | 0 | FX |
| 12 | 0.1041 | 1.81425260113 | 5.7379 | 6.7480409 | 5.7232723 | 0 | 0 | FX |
| 26 | 0.0899 | 1.56290745988 | 5.7521 | 6.7480409 | 5.3764 | 0 | 0 | FX |
| 52 | 0.9255 | 18.8243669277 | 4.9165 | 6.7480409 | 4.9076 | 0 | 0 | FX |
| 156 | 0.5758 | 10.9338802172 | 5.2662 | 6.7480409 | 4.5807992 | 0 | 0 | FX |
| 260 | 1.5595 | 36.4156450671 | 4.2825 | 6.7480409 | 4.2098612 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 5.842 | 0 | 0.00 | 5.842 | 5.842 | 5.842 | 0 |
| 1738367820 | 5.842 | -0.03 | -0.58 | 5.8754 | 5.915 | 5.8126 | 0 |
| 1738281420 | 5.876 | 0.02 | 0.30 | 5.8565791 | 5.9345376 | 5.8474 | 0 |
| 1738195020 | 5.8582 | 0 | 0.01 | 5.8575 | 5.8888999 | 5.8408919 | 0 |
| 1738108620 | 5.8576 | -0.04 | -0.62 | 5.8957271 | 5.9191 | 5.8549331 | 0 |
| 1738022220 | 5.8941 | -0.02 | -0.32 | 5.9159144 | 5.9999 | 5.87795 | 0 |
| 1737935820 | 5.913191 | 0 | 0.00 | 5.913191 | 5.913191 | 5.913191 | 0 |
| 1737849420 | 5.913191 | 0 | 0.00 | 5.913191 | 5.913191 | 5.913191 | 0 |
| 1737763020 | 5.913191 | -0.01 | -0.21 | 5.92355 | 5.9790218 | 5.867091 | 0 |
| 1737676620 | 5.9258 | -0.02 | -0.27 | 5.9441791 | 5.9769 | 5.8722521 | 0 |
| 1737590220 | 5.94175 | -0.08 | -1.33 | 6.0260748 | 6.0588 | 5.9163 | 0 |
| 1737503820 | 6.022 | -0.01 | -0.15 | 6.0333819 | 6.0664999 | 6.018 | 0 |
| 1737417420 | 6.0313 | -0.05 | -0.81 | 6.0735857 | 6.1085461 | 6.0273392 | 0 |
| 1737331020 | 6.0806848 | 0 | 0.00 | 6.0806848 | 6.0806848 | 6.0806848 | 0 |
| 1737244620 | 6.0806848 | 0 | 0.00 | 6.0806848 | 6.0806848 | 6.0806848 | 0 |
| 1737158220 | 6.0806848 | 0.03 | 0.48 | 6.0518396 | 6.2541224 | 6.0264795 | 0 |
| 1737071820 | 6.0514 | 0.04 | 0.63 | 6.0134999 | 6.0708 | 5.9946502 | 0 |
| 1736985420 | 6.0137 | -0.04 | -0.70 | 6.0542632 | 6.1109173 | 6.0024407 | 0 |
| 1736899020 | 6.0563 | -0.04 | -0.63 | 6.0953777 | 6.1391 | 6.0413 | 0 |
| 1736812620 | 6.0949 | -0.03 | -0.48 | 6.1226585 | 6.209418 | 6.0747774 | 0 |
| 1736726220 | 6.1241683 | 0 | 0.00 | 6.1241683 | 6.1241683 | 6.1241683 | 0 |
| 1736639820 | 6.1241683 | 0 | 0.00 | 6.1241683 | 6.1241683 | 6.1241683 | 0 |
| 1736553420 | 6.1241683 | 0.09 | 1.46 | 6.0394819 | 6.1714645 | 6.0297542 | 0 |
| 1736467020 | 6.0361 | -0.07 | -1.17 | 6.1056 | 6.1605 | 6.0319794 | 0 |
| 1736380620 | 6.1073 | 0 | 0.08 | 6.1036636 | 6.1568127 | 6.07475 | 0 |
| 1736294220 | 6.1024 | -0.01 | -0.24 | 6.1148 | 6.1491 | 6.0527939 | 0 |
| 1736207820 | 6.117 | -0.07 | -1.05 | 6.1795813 | 6.255 | 6.094 | 0 |
| 1736121420 | 6.1822 | 0 | 0.00 | 6.1822 | 6.1822 | 6.1822 | 0 |
| 1736035020 | 6.1822 | 0 | 0.00 | 6.1822 | 6.1822 | 6.1822 | 0 |
| 1735948620 | 6.1822 | 0.03 | 0.48 | 6.1525 | 6.2024 | 6.1365 | 0 |
| 1735862220 | 6.1525 | -0.15 | -2.36 | 6.29945 | 6.3593 | 6.1446512 | 0 |
| 1735775820 | 6.3015 | 0.12 | 1.98 | 6.179892 | 6.3063 | 6.1746715 | 0 |
| 1735689420 | 6.1794 | 0 | 0.00 | 6.1794 | 6.1794 | 6.1794 | 0 |
| 1735603020 | 6.1794 | -0.02 | -0.26 | 6.1981713 | 6.2554999 | 6.152 | 0 |
| 1735516620 | 6.19575 | 0 | 0.00 | 6.19575 | 6.19575 | 6.19575 | 0 |
| 1735430220 | 6.19575 | 0 | 0.00 | 6.19575 | 6.19575 | 6.19575 | 0 |
| 1735343760 | 6.19575 | -0.55 | -8.11 | 6.1844241 | 6.7425955 | 6.1672357 | 0 |
| 1735257420 | 6.7425955 | 0.01 | 0.13 | 6.7338 | 6.7480409 | 6.7322458 | 0 |
| 1735171020 | 6.7339 | 0.56 | 9.01 | 6.1771 | 6.7374 | 6.2467 | 0 |
| 1735084620 | 6.1771 | -0.02 | -0.30 | 6.1916203 | 6.216 | 6.1506356 | 0 |
| 1734998220 | 6.1954 | 0.11 | 1.80 | 6.0809697 | 6.2009 | 6.07595 | 0 |
| 1734911820 | 6.086 | 0 | 0.00 | 6.086 | 6.086 | 6.086 | 0 |
| 1734825420 | 6.086 | 0 | 0.00 | 6.086 | 6.086 | 6.086 | 0 |
| 1734739020 | 6.086 | -0.07 | -1.08 | 6.1557164 | 6.1816 | 6.0435 | 0 |
| 1734652620 | 6.1522 | -0.14 | -2.20 | 6.2919953 | 6.321 | 6.1062 | 0 |
| 1734566220 | 6.2904 | 0.19 | 3.04 | 6.1047 | 6.3524924 | 6.094 | 0 |
| 1734479820 | 6.1047 | -0.04 | -0.72 | 6.1494 | 6.2087 | 6.0599 | 0 |
| 1734393420 | 6.1487999 | 0.11 | 1.76 | 6.0474771 | 6.1524 | 6.0242688 | 0 |
| 1734307020 | 6.0424 | 0 | 0.00 | 6.0424 | 6.0424 | 6.0424 | 0 |
| 1734220620 | 6.0424 | 0 | 0.00 | 6.0424 | 6.0424 | 6.0424 | 0 |
| 1734134220 | 6.0424 | 0.05 | 0.75 | 5.9955051 | 6.0782999 | 5.9824 | 0 |
| 1734047820 | 5.9972 | 0.04 | 0.70 | 5.9529945 | 6.0484282 | 5.8663608 | 0 |
| 1733961420 | 5.9558 | -0.09 | -1.50 | 6.0458999 | 6.0740999 | 5.9406 | 0 |
| 1733875020 | 6.0468 | -0.03 | -0.51 | 6.078309 | 6.1126214 | 6.0183536 | 0 |
| 1733788620 | 6.0781 | -0.01 | -0.19 | 6.0909432 | 6.1485 | 6.0371 | 0 |
| 1733702220 | 6.0898 | 0 | 0.00 | 6.0898 | 6.0898 | 6.0898 | 0 |
| 1733615820 | 6.0898 | 0 | 0.00 | 6.0898 | 6.0898 | 6.0898 | 0 |
| 1733529420 | 6.0898 | 0.08 | 1.28 | 6.0102165 | 6.0952369 | 5.9838099 | 0 |
| 1733443020 | 6.0128 | -0.03 | -0.46 | 6.0420968 | 6.0636 | 5.9594713 | 0 |
| 1733356620 | 6.0403 | -0 | -0.07 | 6.0458999 | 6.0756038 | 6.0180549 | 0 |
| 1733270220 | 6.0446 | -0.01 | -0.23 | 6.0601 | 6.0954 | 6.0301144 | 0 |
| 1733183820 | 6.0583 | 0.08 | 1.41 | 5.9766738 | 6.0920442 | 5.9898545 | 0 |
| 1733097420 | 5.97435 | 0 | 0.00 | 5.97435 | 5.97435 | 5.97435 | 0 |
| 1733011020 | 5.97435 | 0 | 0.00 | 5.97435 | 5.97435 | 5.97435 | 0 |
| 1732924620 | 5.97435 | -0.04 | -0.68 | 6.0152 | 6.1166904 | 5.9579 | 0 |
| 1732838220 | 6.0154 | 0.08 | 1.29 | 5.9396106 | 6.0232975 | 5.9351667 | 0 |
| 1732751820 | 5.9389 | 0.13 | 2.20 | 5.8118 | 5.9435274 | 5.8092916 | 0 |
| 1732665420 | 5.8111 | 0.01 | 0.19 | 5.7979364 | 5.8328 | 5.7796523 | 0 |
| 1732579020 | 5.8003 | -0 | -0.01 | 5.8026558 | 5.8530569 | 5.7756637 | 0 |
| 1732492620 | 5.801 | 0 | 0.00 | 5.801 | 5.801 | 5.801 | 0 |
| 1732406220 | 5.801 | 0 | 0.00 | 5.801 | 5.801 | 5.801 | 0 |
| 1732319820 | 5.801 | -0.01 | -0.25 | 5.8169777 | 5.834847 | 5.7882752 | 0 |
| 1732233420 | 5.8156 | 0.04 | 0.75 | 5.772143 | 5.8345 | 5.7728 | 0 |
| 1732147020 | 5.7722 | -0 | -0.02 | 5.7755827 | 5.7929399 | 5.7695526 | 0 |
| 1732060620 | 5.7732 | 0.03 | 0.45 | 5.7463391 | 5.8067366 | 5.7451773 | 0 |
| 1731974220 | 5.7473 | -0.05 | -0.86 | 5.7950856 | 5.8351139 | 5.7341064 | 0 |
| 1731887820 | 5.79695 | 0 | 0.00 | 5.79695 | 5.79695 | 5.79695 | 0 |
| 1731801420 | 5.79695 | 0 | 0.00 | 5.79695 | 5.79695 | 5.79695 | 0 |
| 1731715020 | 5.79695 | 0.01 | 0.12 | 5.7930975 | 5.8295156 | 5.77815 | 0 |
| 1731628620 | 5.7897999 | -0.02 | -0.30 | 5.8067 | 5.8619598 | 5.7607981 | 0 |
| 1731542220 | 5.8074 | 0.06 | 1.00 | 5.7481525 | 5.8183738 | 5.7232723 | 0 |
| 1731455820 | 5.7497 | -0.01 | -0.13 | 5.7581 | 5.7987704 | 5.7456262 | 0 |
| 1731369420 | 5.7569 | 0.02 | 0.33 | 5.7378092 | 5.8176522 | 5.738639 | 0 |
| 1731283020 | 5.7379 | 0 | 0.00 | 5.7379 | 5.7379 | 5.7379 | 0 |
| 1731196620 | 5.7379 | 0 | 0.00 | 5.7379 | 5.7379 | 5.7379 | 0 |
| 1731110220 | 5.7379 | 0.05 | 0.80 | 5.6910711 | 5.7922132 | 5.6899 | 0 |
| 1731023820 | 5.6925 | -0.5 | -8.03 | 5.6788 | 5.721315 | 5.634 | 0 |
| 1730937420 | 6.1891999 | 0.45 | 7.80 | 5.7390773 | 6.1936 | 5.8619012 | 0 |
| 1730851020 | 5.7412 | -0.05 | -0.88 | 5.7920999 | 5.8054 | 5.7292613 | 0 |
| 1730764620 | 5.7920999 | -0.08 | -1.32 | 5.7005008 | 5.8215118 | 5.6926274 | 0 |
| 1730678220 | 5.8694 | 0 | 0.00 | 5.8694 | 5.8694 | 5.8694 | 0 |
| 1730591820 | 5.8694 | -0 | -0.01 | 5.8699 | 5.8699 | 5.8694 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
