Mercado fechará em 2 h 42 min

Nikkei 225 (^N225)

Osaka - Osaka Preço Adiado. Moeda em JPY.
Adicionar à lista
28.084,47+636,46 (+2,32%)
No fechamento: 3:15PM JST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de mai. de 202127.723,7028.139,9627.723,7028.084,4728.084,47-
13 de mai. de 202127.929,0127.961,9627.385,0327.448,0127.448,0180.500.000
12 de mai. de 202128.712,1028.831,0327.888,5928.147,5128.147,5190.000.000
11 de mai. de 202129.238,5629.289,1228.535,3628.608,5928.608,5973.200.000
10 de mai. de 202129.376,8929.685,4129.346,1429.518,3429.518,3466.300.000
07 de mai. de 202129.330,4529.449,8629.237,3629.357,8229.357,8267.500.000
06 de mai. de 202129.024,0129.430,2228.966,4729.331,3729.331,3794.300.000
30 de abr. de 202128.996,6629.046,4928.760,2728.812,6328.812,6378.400.000
28 de abr. de 202128.935,5129.139,7028.875,9129.053,9729.053,9761.400.000
27 de abr. de 202129.174,5329.187,1128.990,1928.991,8928.991,8959.400.000
26 de abr. de 202129.095,4929.241,2828.896,3729.126,2329.126,2349.200.000
23 de abr. de 202128.939,1229.035,3428.770,6229.020,6329.020,6347.500.000
22 de abr. de 202128.880,7829.192,3928.800,8629.188,1729.188,1755.100.000
21 de abr. de 202128.660,3628.778,9328.419,8428.508,5528.508,5571.000.000
20 de abr. de 202129.355,8729.361,2829.014,3629.100,3829.100,3859.900.000
19 de abr. de 202129.688,3229.808,0129.530,8429.685,3729.685,3744.700.000
16 de abr. de 202129.789,0829.789,0829.621,8329.683,3729.683,3749.100.000
15 de abr. de 202129.573,9029.787,6629.558,5529.642,6929.642,6950.600.000
14 de abr. de 202129.718,0629.722,4029.567,1829.620,9929.620,9957.200.000
13 de abr. de 202129.605,6929.897,1129.573,7929.751,6129.751,6154.900.000
12 de abr. de 202129.874,4329.876,0429.538,7329.538,7329.538,7350.200.000
09 de abr. de 202129.865,5330.064,3529.768,0629.768,0629.768,0664.900.000
08 de abr. de 202129.675,8829.744,7929.516,4229.708,9829.708,9862.600.000
07 de abr. de 202129.743,4829.867,9429.523,5529.730,7929.730,7961.500.000
06 de abr. de 202130.208,8930.208,8929.665,8629.696,6329.696,6365.500.000
05 de abr. de 202130.084,6130.195,0030.024,2530.089,2530.089,2555.400.000
02 de abr. de 202129.704,6629.869,6729.694,0929.854,0029.854,0057.200.000
01 de abr. de 202129.441,9129.585,4629.318,8229.388,8729.388,8775.600.000
31 de mar. de 202129.278,3329.348,9929.165,5229.178,8029.178,8082.000.000
30 de mar. de 202129.365,0429.478,2029.283,8929.432,7029.432,7079.900.000
29 de mar. de 202129.478,1229.578,3729.200,8829.384,5229.384,52107.900.000
26 de mar. de 202129.068,5229.240,7428.953,2229.176,7029.176,7073.700.000
25 de mar. de 202128.457,3328.821,8328.414,9228.729,8828.729,8872.800.000
24 de mar. de 202128.765,5528.867,6728.379,0628.405,5228.405,5296.000.000
23 de mar. de 202129.381,4929.496,8328.995,9228.995,9228.995,9279.200.000
22 de mar. de 202129.444,1029.472,9829.107,6329.174,1529.174,1578.800.000
19 de mar. de 202129.904,5730.049,7729.621,2229.792,0529.792,05128.500.000
18 de mar. de 202130.148,4830.485,0030.041,5030.216,7530.216,7595.400.000
17 de mar. de 202129.836,8329.984,9729.825,1629.914,3329.914,3374.600.000
16 de mar. de 202129.770,3930.026,4029.755,4729.921,0929.921,0983.800.000
15 de mar. de 202129.804,5029.884,7329.670,3129.766,9729.766,9794.100.000
12 de mar. de 202129.287,7429.744,3229.210,4029.717,8329.717,8396.600.000
11 de mar. de 202129.033,9229.255,4228.995,3329.211,6429.211,6478.500.000
10 de mar. de 202129.118,2829.233,4728.960,0929.036,5629.036,5683.000.000
09 de mar. de 202128.748,8729.053,5628.609,2129.027,9429.027,9496.700.000
08 de mar. de 202129.208,1929.255,9028.644,2628.743,2528.743,2592.400.000
05 de mar. de 202128.725,4828.867,8328.308,5728.864,3228.864,3285.800.000
04 de mar. de 202129.198,4229.277,1928.711,0428.930,1128.930,1175.200.000
03 de mar. de 202129.482,1229.604,3729.336,6029.559,1029.559,1068.800.000
02 de mar. de 202129.939,7529.996,3929.314,8229.408,1729.408,1770.100.000
01 de mar. de 202129.419,4529.686,3929.396,0429.663,5029.663,5062.700.000
26 de fev. de 202129.753,7329.760,3128.966,0128.966,0128.966,0192.900.000
25 de fev. de 202130.077,2730.213,2830.044,4330.168,2730.168,2770.100.000
24 de fev. de 202130.020,1130.089,5929.671,7029.671,7029.671,7079.300.000
22 de fev. de 202130.281,7830.458,1330.089,1830.156,0330.156,0362.800.000
19 de fev. de 202129.970,5930.169,5929.847,3330.017,9230.017,9263.700.000
18 de fev. de 202130.311,9830.560,4930.140,0130.236,0930.236,0977.900.000
17 de fev. de 202130.366,8230.398,2030.191,0130.292,1930.292,1974.800.000
16 de fev. de 202130.229,4630.714,5230.191,6530.467,7530.467,7581.300.000
15 de fev. de 202129.662,4130.092,3429.662,4130.084,1530.084,1570.300.000
12 de fev. de 202129.635,8829.650,5129.417,3229.520,0729.520,0779.800.000
10 de fev. de 202129.412,5529.562,9329.368,1829.562,9329.562,9381.100.000
09 de fev. de 202129.435,6129.585,7529.350,4829.505,9329.505,9386.900.000
08 de fev. de 202128.831,5829.400,5628.817,6029.388,5029.388,5093.600.000
05 de fev. de 202128.631,4628.785,7128.548,2728.779,1928.779,1993.200.000
04 de fev. de 202128.557,4628.600,2228.325,8928.341,9528.341,9581.100.000
03 de fev. de 202128.482,7128.669,9528.402,3028.646,5028.646,5084.000.000
02 de fev. de 202128.207,4828.379,3128.089,1228.362,1728.362,1767.500.000
01 de fev. de 202127.649,0728.107,1027.649,0728.091,0528.091,0565.700.000
29 de jan. de 202128.320,7228.320,7227.629,8027.663,3927.663,3991.700.000
28 de jan. de 202128.169,2728.360,4827.975,8528.197,4228.197,42123.900.000
27 de jan. de 202128.665,3428.754,9928.542,0028.635,2128.635,2169.000.000
26 de jan. de 202128.696,3028.740,7128.527,8128.546,1828.546,1863.500.000
25 de jan. de 202128.698,8928.822,2928.566,8528.822,2928.822,2957.300.000
22 de jan. de 202128.580,2028.698,1828.527,1628.631,4528.631,4566.900.000
21 de jan. de 202128.710,4128.846,1528.677,6128.756,8628.756,8667.700.000
20 de jan. de 202128.798,7428.801,1928.402,1128.523,2628.523,2669.800.000
19 de jan. de 202128.405,4928.720,9128.373,3428.633,4628.633,4658.200.000
18 de jan. de 202128.238,6828.349,9728.111,5428.242,2128.242,2151.900.000
15 de jan. de 202128.777,4728.820,5028.477,0328.519,1828.519,1874.100.000
14 de jan. de 202128.442,7328.979,5328.411,5828.698,2628.698,2681.900.000
13 de jan. de 202128.140,1028.503,4328.133,5928.456,5928.456,5970.900.000
12 de jan. de 202128.004,3728.287,3727.899,4528.164,3428.164,3478.800.000
08 de jan. de 202127.720,1428.139,0327.667,7528.139,0328.139,0384.900.000
07 de jan. de 202127.340,4627.624,7327.340,4627.490,1327.490,1398.900.000
06 de jan. de 202127.102,8527.196,4027.002,1827.055,9427.055,9472.700.000
05 de jan. de 202127.151,3827.279,7827.073,4627.158,6327.158,6355.000.000
04 de jan. de 202127.575,5727.602,1127.042,3227.258,3827.258,3851.500.000
30 de dez. de 202027.559,1027.572,5727.338,5627.444,1727.444,1750.600.000
29 de dez. de 202026.936,3827.602,5226.921,1427.568,1527.568,1559.400.000
28 de dez. de 202026.691,2926.854,0326.664,6026.854,0326.854,0350.700.000
25 de dez. de 202026.708,1026.716,6126.638,2826.656,6126.656,6133.400.000
24 de dez. de 202026.635,1126.764,5326.605,2626.668,3526.668,3547.900.000
23 de dez. de 202026.580,4326.585,2126.414,7426.524,7926.524,7956.000.000
22 de dez. de 202026.559,3326.639,9926.361,6626.436,3926.436,3958.600.000
21 de dez. de 202026.834,1026.905,6726.533,6326.714,4226.714,4260.700.000
18 de dez. de 202026.775,5326.824,2926.707,3026.763,3926.763,3973.800.000
17 de dez. de 202026.744,5026.843,0526.676,2826.806,6726.806,6761.500.000
16 de dez. de 202026.835,5926.874,9826.717,0326.757,4026.757,4061.300.000
15 de dez. de 202026.683,1126.736,8426.605,5426.687,8426.687,8459.300.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...