InvestB3
← InícioComparar

DOLX11

TREND DOLAR

R$ 47,59
+0,25% no dia

No mês

-0,94%

No ano

-3,66%

12 meses

—

Desde 12/2025

-5,20%

Histórico diário a partir de 29/12/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (171)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 47,40R$ 47,31R$ 47,84R$ 47,59+0,25%97.019
03/09/2026R$ 47,58R$ 47,31R$ 47,58R$ 47,47+0,02%4.378
02/09/2026R$ 48,09R$ 47,34R$ 48,09R$ 47,46-0,77%13.442
01/09/2026R$ 48,00R$ 47,67R$ 48,16R$ 47,83-0,44%15.947
31/08/2026R$ 48,19R$ 47,94R$ 48,19R$ 48,04-0,29%11.742
28/08/2026R$ 48,34R$ 48,18R$ 48,38R$ 48,18+0,65%3.247
27/08/2026R$ 47,80R$ 47,80R$ 48,05R$ 47,870,00%3.108
26/08/2026R$ 47,89R$ 47,75R$ 47,91R$ 47,87+0,21%34.963
25/08/2026R$ 47,79R$ 47,44R$ 47,80R$ 47,77+0,06%29.619
24/08/2026R$ 48,05R$ 47,71R$ 48,05R$ 47,74+0,15%1.679
21/08/2026R$ 48,23R$ 47,66R$ 48,23R$ 47,67-1,16%5.395
20/08/2026R$ 47,99R$ 47,99R$ 48,23R$ 48,23+0,50%7.828
19/08/2026R$ 48,09R$ 47,86R$ 48,18R$ 47,99-0,70%7.252
18/08/2026R$ 48,14R$ 48,08R$ 48,40R$ 48,33+0,39%24.889
17/08/2026R$ 48,36R$ 48,04R$ 48,36R$ 48,14-0,45%17.145
14/08/2026R$ 48,14R$ 47,99R$ 48,57R$ 48,36+0,44%17.300
13/08/2026R$ 46,92R$ 46,92R$ 48,15R$ 48,15+0,56%13.960
12/08/2026R$ 47,66R$ 47,66R$ 47,92R$ 47,88+0,25%15.742
11/08/2026R$ 47,36R$ 47,08R$ 47,97R$ 47,76+0,82%8.838
10/08/2026R$ 47,02R$ 47,02R$ 47,43R$ 47,37+0,74%31.325
07/08/2026R$ 47,49R$ 46,93R$ 47,49R$ 47,02-0,72%29.699
06/08/2026R$ 47,49R$ 47,09R$ 47,49R$ 47,36-0,34%48.027
05/08/2026R$ 47,42R$ 47,17R$ 47,53R$ 47,52+0,30%13.932
04/08/2026R$ 46,99R$ 46,99R$ 47,53R$ 47,38+0,83%35.939
03/08/2026R$ 46,87R$ 46,10R$ 47,09R$ 46,99+0,26%14.847
31/07/2026R$ 46,90R$ 46,87R$ 47,70R$ 46,87-0,02%1.139
30/07/2026R$ 47,55R$ 46,82R$ 47,55R$ 46,88-1,06%6.130
29/07/2026R$ 47,67R$ 47,31R$ 47,67R$ 47,38-0,36%2.024
28/07/2026R$ 47,54R$ 47,41R$ 47,57R$ 47,55+0,38%6.877
27/07/2026R$ 47,25R$ 47,23R$ 47,37R$ 47,37+0,38%20.477
24/07/2026R$ 47,17R$ 46,78R$ 47,19R$ 47,19+0,06%3.222
23/07/2026R$ 47,08R$ 47,05R$ 47,22R$ 47,16-1,07%1.284
22/07/2026R$ 47,50R$ 46,77R$ 47,67R$ 47,67+1,25%3.386
21/07/2026R$ 47,25R$ 46,95R$ 47,25R$ 47,08-0,32%22.705
20/07/2026R$ 47,50R$ 46,79R$ 47,50R$ 47,23-0,34%13.049
17/07/2026R$ 47,16R$ 47,16R$ 47,40R$ 47,39+0,49%24.568
16/07/2026R$ 44,69R$ 44,69R$ 47,26R$ 47,16+0,45%51.477
15/07/2026R$ 46,76R$ 46,66R$ 47,03R$ 46,95-0,09%60.492
14/07/2026R$ 47,28R$ 46,86R$ 47,28R$ 46,99-1,07%21.018
13/07/2026R$ 47,30R$ 47,30R$ 47,54R$ 47,50+0,42%6.143
10/07/2026R$ 47,45R$ 47,13R$ 47,56R$ 47,30-0,25%9.823
09/07/2026R$ 47,48R$ 47,11R$ 47,63R$ 47,42-0,46%15.057
08/07/2026R$ 47,70R$ 47,59R$ 47,84R$ 47,64-0,06%40.514
07/07/2026R$ 47,53R$ 47,53R$ 47,99R$ 47,67+0,29%678
06/07/2026R$ 48,17R$ 47,15R$ 48,17R$ 47,53-0,46%203.134
03/07/2026R$ 47,64R$ 47,64R$ 48,06R$ 47,75-0,73%2.263
02/07/2026R$ 48,29R$ 47,57R$ 48,29R$ 48,100,00%287.780
01/07/2026R$ 47,69R$ 47,69R$ 48,13R$ 48,10+0,86%127.400
30/06/2026R$ 47,78R$ 47,69R$ 47,90R$ 47,69-0,19%130.390
29/06/2026R$ 48,17R$ 47,73R$ 48,17R$ 47,78+0,19%481
26/06/2026R$ 47,52R$ 47,22R$ 47,75R$ 47,69-0,36%5.425
25/06/2026R$ 47,08R$ 47,08R$ 47,98R$ 47,86-0,23%555.356
24/06/2026R$ 47,99R$ 47,91R$ 48,07R$ 47,97+0,13%1.364
23/06/2026R$ 47,71R$ 47,71R$ 47,94R$ 47,91+0,97%53.203
22/06/2026R$ 47,68R$ 46,00R$ 47,68R$ 47,45-0,48%13.328
19/06/2026R$ 48,12R$ 46,83R$ 48,60R$ 47,68-0,02%1.319
18/06/2026R$ 47,51R$ 47,51R$ 47,78R$ 47,69+1,15%7.049
17/06/2026R$ 47,24R$ 46,50R$ 47,24R$ 47,15+0,53%1.209
16/06/2026R$ 46,50R$ 46,28R$ 47,09R$ 46,90+0,41%5.891
15/06/2026R$ 44,26R$ 44,26R$ 46,75R$ 46,71+0,06%11.835
12/06/2026R$ 47,04R$ 46,61R$ 47,04R$ 46,68-0,77%1.822
11/06/2026R$ 44,32R$ 44,32R$ 47,50R$ 47,04-1,34%4.042
10/06/2026R$ 47,54R$ 47,54R$ 47,89R$ 47,68-0,08%39.195
09/06/2026R$ 47,78R$ 47,51R$ 48,48R$ 47,72-0,04%14.480
08/06/2026R$ 47,53R$ 47,01R$ 47,86R$ 47,74+0,44%12.749
05/06/2026R$ 47,00R$ 47,00R$ 47,53R$ 47,53+1,86%10.828
03/06/2026R$ 46,06R$ 46,01R$ 46,83R$ 46,66+1,19%13.976
02/06/2026R$ 46,13R$ 45,68R$ 46,29R$ 46,11+2,01%13.808
01/06/2026R$ 46,38R$ 45,20R$ 46,38R$ 45,20-2,54%16.591
29/05/2026R$ 46,67R$ 46,37R$ 46,67R$ 46,38+0,09%1.381
28/05/2026R$ 46,54R$ 46,27R$ 46,69R$ 46,34-0,47%7.314
27/05/2026R$ 45,99R$ 45,99R$ 46,59R$ 46,56+0,69%8.128
26/05/2026R$ 46,15R$ 46,09R$ 46,32R$ 46,24+0,20%2.584
25/05/2026R$ 46,21R$ 45,97R$ 46,21R$ 46,15-0,13%682
22/05/2026R$ 45,84R$ 45,84R$ 46,21R$ 46,21+0,50%1.266
21/05/2026R$ 46,00R$ 45,84R$ 46,01R$ 45,98-0,07%6.586
20/05/2026R$ 46,34R$ 45,82R$ 46,38R$ 46,01-0,71%2.484
19/05/2026R$ 46,12R$ 45,80R$ 46,50R$ 46,34+0,85%3.317
18/05/2026R$ 46,55R$ 45,95R$ 46,55R$ 45,95-1,31%2.219
15/05/2026R$ 45,83R$ 45,83R$ 46,61R$ 46,56+1,59%7.785
14/05/2026R$ 46,02R$ 45,70R$ 46,02R$ 45,83-0,41%5.209
13/05/2026R$ 45,42R$ 45,00R$ 46,07R$ 46,02+2,33%2.498
12/05/2026R$ 46,08R$ 44,26R$ 46,08R$ 44,97+0,07%9.659
11/05/2026R$ 45,40R$ 44,87R$ 45,41R$ 44,94-0,02%3.167
08/05/2026R$ 45,57R$ 44,90R$ 45,57R$ 44,95-0,40%2.510
07/05/2026R$ 45,16R$ 44,99R$ 45,27R$ 45,13-0,07%2.688
06/05/2026R$ 45,93R$ 45,13R$ 45,93R$ 45,16+0,16%44.034
05/05/2026R$ 45,58R$ 45,00R$ 45,58R$ 45,09-1,08%2.963
04/05/2026R$ 45,46R$ 45,16R$ 45,70R$ 45,58+0,26%1.029
30/04/2026R$ 45,14R$ 45,14R$ 45,79R$ 45,46-0,92%2.088
29/04/2026R$ 45,69R$ 45,21R$ 45,96R$ 45,88+0,42%26.852
28/04/2026R$ 45,50R$ 45,50R$ 45,99R$ 45,69+0,02%4.418
27/04/2026R$ 45,78R$ 45,50R$ 45,78R$ 45,68-0,22%1.646
24/04/2026R$ 46,33R$ 45,78R$ 46,42R$ 45,78-0,13%2.492
23/04/2026R$ 45,40R$ 45,33R$ 45,84R$ 45,84+0,57%166.095
22/04/2026R$ 45,56R$ 45,40R$ 45,60R$ 45,58+0,04%4.048
20/04/2026R$ 46,13R$ 45,56R$ 46,13R$ 45,56-0,24%2.077
17/04/2026R$ 46,03R$ 45,41R$ 46,03R$ 45,67-0,11%82.259
16/04/2026R$ 46,17R$ 45,71R$ 46,24R$ 45,72+0,04%1.377
15/04/2026R$ 46,33R$ 45,62R$ 46,33R$ 45,70+0,02%20.781
14/04/2026R$ 46,93R$ 45,55R$ 46,93R$ 45,69-0,11%4.448
13/04/2026R$ 46,78R$ 45,64R$ 46,78R$ 45,74-0,22%2.289
10/04/2026R$ 46,36R$ 45,76R$ 47,91R$ 45,84-1,06%156.307
09/04/2026R$ 47,44R$ 46,27R$ 47,44R$ 46,33-0,71%1.494
08/04/2026R$ 47,01R$ 46,56R$ 47,01R$ 46,66-0,96%2.456
07/04/2026R$ 47,03R$ 47,03R$ 47,18R$ 47,11+0,17%1.134
06/04/2026R$ 47,14R$ 47,03R$ 47,14R$ 47,03-0,23%1.007
02/04/2026R$ 47,09R$ 47,02R$ 47,14R$ 47,14+0,06%7.514
01/04/2026R$ 47,29R$ 47,09R$ 47,29R$ 47,11-0,38%1.205
31/03/2026R$ 47,92R$ 47,29R$ 47,92R$ 47,29-1,31%1.534
30/03/2026R$ 47,91R$ 47,81R$ 47,92R$ 47,92+0,21%4.002
27/03/2026R$ 47,70R$ 47,70R$ 47,82R$ 47,82-0,33%1.002
26/03/2026R$ 47,74R$ 47,74R$ 47,98R$ 47,98+0,80%2.645
25/03/2026R$ 47,91R$ 47,58R$ 47,91R$ 47,60-0,65%3.011
24/03/2026R$ 48,85R$ 47,91R$ 49,02R$ 47,91+0,29%1.069
23/03/2026R$ 47,89R$ 47,70R$ 47,94R$ 47,77-1,32%10.782
20/03/2026R$ 48,41R$ 48,41R$ 48,41R$ 48,41+1,60%20.000
19/03/2026R$ 48,07R$ 47,65R$ 48,10R$ 47,65-0,54%10.050
18/03/2026R$ 47,52R$ 47,52R$ 47,91R$ 47,91+0,93%10.005
17/03/2026R$ 47,47R$ 47,47R$ 47,47R$ 47,47-0,57%10.000
16/03/2026R$ 48,65R$ 47,65R$ 48,65R$ 47,74-1,67%12.700
13/03/2026R$ 48,55R$ 48,55R$ 48,55R$ 48,55+1,48%10.000
12/03/2026R$ 47,69R$ 47,47R$ 47,84R$ 47,84+1,61%10.037
11/03/2026R$ 46,76R$ 46,76R$ 47,08R$ 47,08+0,09%10.022
10/03/2026R$ 46,91R$ 46,91R$ 47,04R$ 47,04-0,32%10.055
09/03/2026R$ 47,29R$ 47,05R$ 47,29R$ 47,19-1,34%10.010
06/03/2026R$ 48,25R$ 47,83R$ 48,25R$ 47,83-0,42%10.035
05/03/2026R$ 47,67R$ 47,67R$ 48,03R$ 48,03+0,76%10.050
04/03/2026R$ 48,02R$ 47,50R$ 48,02R$ 47,67-0,73%10.501
03/03/2026R$ 48,31R$ 48,02R$ 48,31R$ 48,02+1,76%13.145
02/03/2026R$ 46,97R$ 46,97R$ 47,19R$ 47,19+0,96%7
27/02/2026R$ 46,80R$ 46,74R$ 46,80R$ 46,74-0,13%10.205
26/02/2026R$ 46,98R$ 46,80R$ 46,98R$ 46,80+0,30%10.148
25/02/2026R$ 46,70R$ 46,65R$ 46,70R$ 46,66-0,60%10.003
24/02/2026R$ 47,98R$ 46,86R$ 47,98R$ 46,94-0,15%10.014
23/02/2026R$ 46,76R$ 46,76R$ 47,01R$ 47,01-0,15%10.062
20/02/2026R$ 47,24R$ 47,08R$ 47,24R$ 47,08-0,76%10.024
19/02/2026R$ 47,56R$ 47,44R$ 47,57R$ 47,44-0,40%10.006
18/02/2026R$ 47,33R$ 47,33R$ 47,67R$ 47,63+0,29%10.007
13/02/2026R$ 47,48R$ 47,43R$ 47,57R$ 47,49+0,25%10.056
12/02/2026R$ 47,83R$ 46,88R$ 47,83R$ 47,37+0,57%10.016
11/02/2026R$ 47,07R$ 47,05R$ 47,10R$ 47,10-0,19%10.012
10/02/2026R$ 47,19R$ 47,19R$ 47,19R$ 47,19+0,04%5.000
09/02/2026R$ 47,13R$ 46,99R$ 47,17R$ 47,17-0,38%5.009
06/02/2026R$ 47,31R$ 47,24R$ 47,36R$ 47,35-1,09%1.051
05/02/2026R$ 48,02R$ 47,87R$ 48,02R$ 47,87+0,59%1.002
04/02/2026R$ 47,41R$ 47,41R$ 47,60R$ 47,59+0,17%1.005
03/02/2026R$ 47,30R$ 47,30R$ 47,51R$ 47,51-0,21%1.005
02/02/2026R$ 47,75R$ 47,61R$ 47,75R$ 47,61-1,14%1.108
31/01/2026R$ 48,16R$ 48,16R$ 48,16R$ 48,16+2,49%1.000
29/01/2026R$ 46,99R$ 46,99R$ 46,99R$ 46,990,00%1.001
28/01/2026R$ 47,24R$ 46,99R$ 47,24R$ 46,99+0,11%1.002
27/01/2026R$ 46,94R$ 46,94R$ 46,94R$ 46,94-1,80%1.000
26/01/2026R$ 47,80R$ 47,80R$ 47,80R$ 47,80-0,02%1.000
23/01/2026R$ 47,81R$ 47,81R$ 47,81R$ 47,81+0,04%1.000
22/01/2026R$ 47,79R$ 47,79R$ 47,79R$ 47,79-0,60%1.000
21/01/2026R$ 48,08R$ 48,08R$ 48,08R$ 48,08-0,95%1.000
20/01/2026R$ 48,54R$ 48,54R$ 48,54R$ 48,54+0,17%1.000
19/01/2026R$ 48,46R$ 48,46R$ 48,46R$ 48,46-0,04%1.000
16/01/2026R$ 48,48R$ 48,48R$ 48,48R$ 48,48+0,02%1.000
15/01/2026R$ 48,73R$ 48,47R$ 48,76R$ 48,47-0,39%1.055
14/01/2026R$ 48,66R$ 48,66R$ 48,66R$ 48,66+0,29%1.000
12/01/2026R$ 48,53R$ 48,52R$ 48,53R$ 48,52+0,17%1.100
09/01/2026R$ 48,44R$ 48,44R$ 48,44R$ 48,44-3,20%1.000
08/01/2026R$ 50,04R$ 50,04R$ 50,04R$ 50,04+2,92%1.000
07/01/2026R$ 48,62R$ 48,62R$ 48,62R$ 48,62+0,29%1.000
06/01/2026R$ 48,48R$ 48,48R$ 48,48R$ 48,48-0,59%1.000
05/01/2026R$ 48,77R$ 48,77R$ 48,77R$ 48,77-0,29%1.000
03/01/2026R$ 48,91R$ 48,91R$ 48,91R$ 48,91-0,99%1.000
30/12/2025R$ 49,40R$ 49,40R$ 49,40R$ 49,40-1,59%1.000
29/12/2025R$ 50,20R$ 50,20R$ 50,20R$ 50,20—1.000

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.