^N225 - Nikkei 225

Osaka - Osaka Preço Adiado. Moeda em JPY.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de set de 201921.947,5922.041,0821.878,6322.019,5722.019,57-
13 de set de 201921.907,8322.019,6621.820,9421.988,2921.988,29116.300
12 de set de 201921.761,0921.825,9221.743,9621.759,6121.759,6196.000
11 de set de 201921.466,6621.619,2121.437,8221.597,7621.597,76110.100
10 de set de 201921.363,5721.438,3521.350,3521.392,1021.392,1092.400
09 de set de 201921.214,5621.333,5121.182,2621.318,4221.318,4257.800
06 de set de 201921.201,8321.241,2921.145,8121.199,5721.199,5771.100
05 de set de 201920.800,2921.164,6120.787,9321.085,9421.085,9483.000
04 de set de 201920.578,6720.694,3520.554,1620.649,1420.649,1451.500
03 de set de 201920.581,5820.662,2320.578,0220.625,1620.625,16-
02 de set de 201920.625,7520.667,5620.614,2920.620,1920.620,1942.400
30 de ago de 201920.641,4920.748,3520.633,3020.704,3720.704,3772.000
29 de ago de 201920.500,5020.520,6820.361,1220.460,9320.460,9355.100
28 de ago de 201920.474,3120.511,2120.433,3120.479,4220.479,4251.500
27 de ago de 201920.467,2220.529,9420.439,9220.456,0820.456,0860.800
26 de ago de 201920.325,4420.329,0120.173,7620.261,0420.261,0469.900
23 de ago de 201920.579,9820.719,3120.579,9820.710,9120.710,9150.700
22 de ago de 201920.706,0720.731,1920.584,2920.628,0120.628,0154.600
21 de ago de 201920.489,9720.626,0520.482,6220.618,5720.618,5753.000
20 de ago de 201920.605,3520.684,0620.582,0120.677,2220.677,2250.100
19 de ago de 201920.590,4720.633,9020.502,6620.563,1620.563,1650.600
16 de ago de 201920.323,9720.465,7120.300,3520.418,8120.418,8158.400
15 de ago de 201920.324,2520.419,8820.184,8520.405,6520.405,6568.200
14 de ago de 201920.669,9920.697,4220.581,1720.655,1320.655,1360.900
13 de ago de 201920.432,6820.503,3820.369,2720.455,4420.455,4472.900
09 de ago de 201920.758,1520.782,0620.676,9220.684,8220.684,8263.700
08 de ago de 201920.529,2920.682,2420.462,9820.593,3520.593,3564.800
07 de ago de 201920.548,0720.570,1920.406,5220.516,5620.516,5673.600
06 de ago de 201920.325,5220.607,8320.110,7620.585,3120.585,3189.700
05 de ago de 201920.909,9820.941,8320.514,1920.720,2920.720,2985.800
02 de ago de 201921.211,0621.211,0620.960,0921.087,1621.087,1691.500
01 de ago de 201921.361,5821.556,6921.288,9021.540,9921.540,9975.700
31 de jul de 201921.526,3821.589,1121.476,0721.521,5321.521,5376.500
30 de jul de 201921.681,8221.792,9821.665,8621.709,3121.709,3154.500
29 de jul de 201921.627,5521.652,9521.518,7021.616,8021.616,8047.000
26 de jul de 201921.700,2021.709,7421.590,6621.658,1521.658,1547.600
25 de jul de 201921.715,9521.823,0721.715,6921.756,5521.756,5546.900
24 de jul de 201921.726,9821.744,8821.677,7121.709,5721.709,5751.100
23 de jul de 201921.425,4421.686,5321.411,9321.620,8821.620,8848.100
22 de jul de 201921.394,7521.445,0321.317,8521.416,7921.416,7946.900
19 de jul de 201921.146,5021.474,3021.121,9021.466,9921.466,9957.900
18 de jul de 201921.336,8021.347,8420.993,4421.046,2421.046,2470.200
17 de jul de 201921.474,6321.488,2721.380,5521.469,1821.469,1853.300
16 de jul de 201921.644,3821.655,5221.514,8921.535,2521.535,2549.800
12 de jul de 201921.720,1421.720,1421.589,8321.685,9021.685,9045.400
11 de jul de 201921.547,1921.649,9321.532,5721.643,5321.643,5349.600
10 de jul de 201921.499,4621.601,8621.488,2221.533,4821.533,4858.900
09 de jul de 201921.598,1521.687,2921.508,2221.565,1521.565,1553.900
08 de jul de 201921.665,7921.672,6521.499,5721.534,3521.534,3551.900
05 de jul de 201921.703,6121.746,3821.647,7321.746,3821.746,3844.800
04 de jul de 201921.740,9321.755,6321.672,5021.702,4521.702,4537.800
03 de jul de 201921.684,0721.708,7221.566,6521.638,1621.638,1655.000
02 de jul de 201921.699,4321.784,2221.697,3121.754,2721.754,2754.700
01 de jul de 201921.566,2721.758,3421.559,1721.729,9721.729,9766.900
28 de jun de 201921.282,2221.324,9321.199,8521.275,9221.275,9262.100
27 de jun de 201921.156,8821.338,1721.123,9721.338,1721.338,1761.300
26 de jun de 201921.067,6821.129,6421.035,8421.086,5921.086,5950.300
25 de jun de 201921.238,0721.313,7721.114,4721.193,8121.193,8153.900
24 de jun de 201921.223,5621.317,8621.185,6721.285,9921.285,9943.200
21 de jun de 201921.487,6721.497,8221.221,7021.258,6421.258,6489.000
20 de jun de 201921.417,7421.491,3921.377,2721.462,8621.462,8655.700
19 de jun de 201921.223,1721.358,7221.213,4321.333,8721.333,8764.100
18 de jun de 201921.111,7721.153,6520.924,1920.972,7120.972,7154.600
17 de jun de 201921.094,9621.185,2521.044,6221.124,0021.124,0049.100
14 de jun de 201921.049,4121.119,7320.971,1821.116,8921.116,8960.400
13 de jun de 201921.040,9121.111,2320.932,1321.032,0021.032,0065.700
12 de jun de 201921.130,3921.259,7021.118,7521.129,7221.129,7256.500
11 de jun de 201921.099,5421.227,1821.066,6221.204,2821.204,2852.100
10 de jun de 201921.095,4021.166,1221.077,9521.134,4221.134,4258.200
07 de jun de 201920.859,7820.907,7720.816,5820.884,7120.884,7150.700
06 de jun de 201920.745,8420.842,2820.745,8420.774,0420.774,0459.600
05 de jun de 201920.667,8920.800,6420.646,1520.776,1020.776,1072.300
04 de jun de 201920.435,8620.464,5720.289,6420.408,5420.408,5469.200
03 de jun de 201920.327,8720.438,0320.305,7420.410,8820.410,8867.400
31 de mai de 201920.785,2120.823,1020.581,5820.601,1920.601,1979.100
30 de mai de 201920.881,5020.942,5320.809,2920.942,5320.942,5358.700
29 de mai de 201921.055,4221.071,7320.884,6121.003,3721.003,3770.000
28 de mai de 201921.187,1721.297,7021.177,2721.260,1421.260,1498.500
27 de mai de 201921.148,4621.232,3821.113,7621.182,5821.182,5841.600
24 de mai de 201920.980,7921.117,2220.922,0021.117,2221.117,2267.700
23 de mai de 201921.180,2421.209,5621.072,7221.151,1421.151,1463.900
22 de mai de 201921.373,5221.404,5421.266,9821.283,3721.283,3764.500
21 de mai de 201921.211,2621.318,8021.160,4321.272,4521.272,4570.100
20 de mai de 201921.305,9721.430,0621.282,6521.301,7321.301,7365.100
17 de mai de 201921.246,8621.398,8521.199,9821.250,0921.250,0975.800
16 de mai de 201921.153,2021.153,2020.951,6721.062,9821.062,9882.500
15 de mai de 201921.112,8521.191,5320.968,0821.188,5621.188,5684.100
14 de mai de 201920.870,7721.077,4820.751,4521.067,2321.067,2390.200
13 de mai de 201921.180,7421.277,6621.127,9321.191,2821.191,2874.500
10 de mai de 201921.431,8121.584,0921.175,3321.344,9221.344,9298.500
09 de mai de 201921.492,9121.559,7621.315,0721.402,1321.402,1396.900
08 de mai de 201921.628,0421.639,1221.514,8521.602,5921.602,5985.700
07 de mai de 201922.184,4022.190,4921.875,1121.923,7221.923,7290.700
26 de abr de 201922.167,4822.270,2922.073,1022.258,7322.258,7371.900
25 de abr de 201922.183,3222.334,6922.155,2322.307,5822.307,5863.300
24 de abr de 201922.356,8322.362,9222.125,4822.200,0022.200,0067.900
23 de abr de 201922.241,7422.268,3722.119,9422.259,7422.259,7452.000
22 de abr de 201922.188,6222.280,1922.099,3822.217,9022.217,9042.900
19 de abr de 201922.238,0722.250,3722.162,2322.200,5622.200,56-
18 de abr de 201922.274,1322.305,6322.058,3922.090,1222.090,1267.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...