Mercado fechado

Nikkei 225 (^N225)

Osaka - Osaka Preço Adiado. Moeda em JPY.
Adicionar à lista
38.787,38-132,92 (-0,34%)
No fechamento: 03:15PM JST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024------
17 de mai. de 202438.561,0438.842,4938.539,5638.787,3838.787,38133.300.000
16 de mai. de 202438.645,9638.949,3838.513,3338.920,2638.920,26157.900.000
15 de mai. de 202438.533,0938.816,6038.335,6138.385,7338.385,73146.300.000
14 de mai. de 202438.287,9938.477,6838.084,7138.356,0638.356,06143.300.000
13 de mai. de 202438.211,6138.273,4037.969,5838.179,4638.179,46128.700.000
10 de mai. de 202438.361,7938.741,8838.126,9138.229,1138.229,11167.300.000
09 de mai. de 202438.242,9238.429,8138.072,2438.073,9838.073,98118.600.000
08 de mai. de 202438.677,5738.749,3538.159,8538.202,3738.202,37120.100.000
07 de mai. de 202438.636,2338.863,1438.541,9738.835,1038.835,10115.200.000
02 de mai. de 202438.004,0138.355,6037.958,1938.236,0738.236,07101.900.000
01 de mai. de 202438.107,3838.433,3438.036,2438.274,0538.274,05108.500.000
30 de abr. de 202438.312,6638.608,1738.182,1138.405,6638.405,66151.400.000
26 de abr. de 202437.725,6138.097,5437.550,7037.934,7637.934,76124.900.000
25 de abr. de 202438.065,9138.129,5337.604,2337.628,4837.628,48113.900.000
24 de abr. de 202437.871,9238.460,0837.857,4738.460,0838.460,08121.100.000
23 de abr. de 202437.797,0637.817,7837.397,2737.552,1637.552,1695.900.000
22 de abr. de 202437.240,9337.511,8037.052,6337.438,6137.438,61119.400.000
19 de abr. de 202437.724,4737.749,4836.733,0637.068,3537.068,35155.400.000
18 de abr. de 202437.745,0438.216,7537.644,9138.079,7038.079,70105.800.000
17 de abr. de 202438.587,4738.587,6137.961,8037.961,8037.961,80120.600.000
16 de abr. de 202438.750,6738.764,8238.322,3238.471,2038.471,20133.000.000
15 de abr. de 202439.056,9339.232,8038.820,9539.232,8039.232,80107.000.000
12 de abr. de 202439.722,0239.774,8239.457,7339.523,5539.523,55107.100.000
11 de abr. de 202439.090,6839.473,4839.065,3139.442,6339.442,63107.000.000
10 de abr. de 202439.582,3339.708,7039.510,4839.581,8139.581,8197.400.000
09 de abr. de 202439.496,9539.773,1339.476,1339.773,1339.773,13105.900.000
08 de abr. de 202439.391,9839.617,3639.197,0039.347,0439.347,04108.300.000
05 de abr. de 202439.237,3939.274,7638.774,2438.992,0838.992,08129.600.000
04 de abr. de 202439.928,3340.243,0239.773,1439.773,1439.773,14145.100.000
03 de abr. de 202439.503,7239.625,9039.217,0439.451,8539.451,85123.200.000
02 de abr. de 202439.892,5940.151,0539.707,8739.838,9139.838,91115.800.000
01 de abr. de 202440.646,7040.697,2239.706,4539.803,0939.803,09134.500.000
29 de mar. de 202440.277,4540.521,7140.268,1140.369,4440.369,44122.000.000
28 de mar. de 202440.324,4240.482,0240.054,0640.168,0740.168,07135.600.000
27 de mar. de 202440.517,1740.979,3640.452,2140.762,7340.762,73121.300.000
26 de mar. de 202440.345,0440.529,5340.280,8540.398,0340.398,03101.400.000
25 de mar. de 202440.798,9640.837,1840.414,1240.414,1240.414,12101.500.000
22 de mar. de 202440.942,8841.087,7540.714,1440.888,4340.888,43136.100.000
21 de mar. de 202440.511,5540.823,3240.452,1940.815,6640.815,66157.200.000
19 de mar. de 202439.622,5840.003,6039.407,5040.003,6040.003,60134.700.000
18 de mar. de 202438.960,9939.769,1138.935,4739.740,4439.740,44128.700.000
15 de mar. de 202438.548,1638.808,6838.519,9438.707,6438.707,64167.100.000
14 de mar. de 202438.591,7338.840,3338.400,1738.807,3838.807,38111.100.000
13 de mar. de 202439.059,9539.147,8038.452,5738.695,9738.695,97105.400.000
12 de mar. de 202438.470,3938.841,8038.271,3838.797,5138.797,51112.900.000
11 de mar. de 202439.232,1439.241,2838.496,6638.820,4938.820,49132.900.000
08 de mar. de 202439.809,5639.989,3339.551,6039.688,9439.688,94143.300.000
07 de mar. de 202440.331,0640.472,1139.518,4039.598,7139.598,71137.200.000
06 de mar. de 202439.792,3740.147,7739.769,0440.090,7840.090,78112.900.000
05 de mar. de 202439.881,7340.226,9939.840,3440.097,6340.097,63115.200.000
04 de mar. de 202440.201,7640.314,6440.001,5540.109,2340.109,23119.400.000
01 de mar. de 202439.254,6939.990,2339.224,6439.910,8239.910,82122.800.000
29 de fev. de 202438.935,5339.250,1238.876,8139.166,1939.166,19166.000.000
28 de fev. de 202439.189,2239.283,9539.075,4739.208,0339.208,03119.900.000
27 de fev. de 202439.260,7839.426,2939.113,0339.239,5239.239,52119.100.000
26 de fev. de 202439.320,6439.388,0839.181,0339.233,7139.233,71125.700.000
22 de fev. de 202438.508,0739.156,9738.508,0739.098,6839.098,68122.900.000
21 de fev. de 202438.191,9738.339,7038.095,1538.262,1638.262,16104.700.000
20 de fev. de 202438.510,3738.742,3338.288,0438.363,6138.363,61108.500.000
19 de fev. de 202438.473,4138.555,8438.281,7038.470,3838.470,38102.000.000
16 de fev. de 202438.517,3738.865,0638.361,5538.487,2438.487,24151.700.000
15 de fev. de 202438.017,8338.188,7437.935,3638.157,9438.157,94130.000.000
14 de fev. de 202437.712,8737.825,8537.594,4737.703,3237.703,32120.300.000
13 de fev. de 202437.248,3638.010,6937.184,1037.963,9737.963,97140.500.000
09 de fev. de 202436.915,4437.287,2636.807,0336.897,4236.897,42146.800.000
08 de fev. de 202436.258,8436.956,9736.206,2036.863,2836.863,28151.000.000
07 de fev. de 202436.002,9936.195,5035.854,6336.119,9236.119,92126.500.000
06 de fev. de 202436.249,0836.294,4836.065,9836.160,6636.160,66134.700.000
05 de fev. de 202436.419,3436.452,6236.213,0036.354,1636.354,16130.500.000
02 de fev. de 202436.249,9936.441,0936.083,6136.158,0236.158,02114.800.000
01 de fev. de 202436.008,5636.146,3635.924,6036.011,4636.011,46118.100.000
31 de jan. de 202435.747,8936.292,5335.704,5836.286,7136.286,71111.100.000
30 de jan. de 202436.196,6436.249,0336.039,3136.065,8636.065,8687.900.000
29 de jan. de 202435.814,2936.186,8735.813,7736.026,9436.026,9495.500.000
26 de jan. de 202436.003,0036.060,4035.687,5835.751,0735.751,07109.600.000
25 de jan. de 202436.213,1436.312,3635.912,5436.236,4736.236,4794.600.000
24 de jan. de 202436.415,6636.471,3936.104,8936.226,4836.226,48108.600.000
23 de jan. de 202436.605,3036.984,5136.436,0736.517,5736.517,57111.500.000
22 de jan. de 202436.294,1036.571,8036.225,9136.546,9536.546,95100.000.000
19 de jan. de 202435.913,7236.076,2335.790,0735.963,2735.963,27104.100.000
18 de jan. de 202435.371,2535.728,0935.371,2535.466,1735.466,17100.300.000
17 de jan. de 202435.850,1836.239,2235.476,5235.477,7535.477,75139.500.000
16 de jan. de 202435.909,2035.955,6835.587,5335.619,1835.619,18103.400.000
15 de jan. de 202435.634,1236.008,2335.544,3235.901,7935.901,79105.700.000
12 de jan. de 202435.601,6535.839,6535.362,2435.577,1135.577,11129.200.000
11 de jan. de 202434.871,3335.157,5634.849,5735.049,8635.049,86130.100.000
10 de jan. de 202433.896,3334.539,0233.885,7434.441,7234.441,72106.000.000
09 de jan. de 202433.704,8333.990,2833.600,3233.763,1833.763,18112.100.000
05 de jan. de 202433.397,5233.568,0433.257,4333.377,4233.377,42115.300.000
04 de jan. de 202433.193,0533.299,3932.693,1833.288,2933.288,29117.300.000
29 de dez. de 202333.458,6433.652,7133.305,1733.464,1733.464,1789.000.000
28 de dez. de 202333.477,4733.571,7333.411,2433.539,6233.539,6273.300.000
27 de dez. de 202333.532,9733.755,7533.521,5233.681,2433.681,2493.700.000
26 de dez. de 202333.295,6833.312,2633.181,3633.305,8533.305,8568.300.000
25 de dez. de 202333.414,5133.414,5133.221,5733.254,0333.254,0358.900.000
22 de dez. de 202333.257,9533.375,1933.151,7033.169,0533.169,0589.400.000
21 de dez. de 202333.276,8133.337,8433.097,7933.140,4733.140,4795.600.000
20 de dez. de 202333.467,3233.824,0633.467,3233.675,9433.675,94118.000.000
19 de dez. de 202332.774,2133.219,3932.654,4333.219,3933.219,39106.300.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...