Mercado fechará em 6 h 53 min

Nikkei 225 (^N225)

Osaka - Osaka Preço Adiado. Moeda em JPY.
Adicionar à lista
28.756,86+233,60 (+0,82%)
No fechamento: 3:15PM JST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan de 202128.710,4128.846,1528.677,6128.756,8628.756,86-
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 2021------
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
14 de dez de 202026.659,5326.870,4726.648,6926.732,4426.732,4460.000.000
11 de dez de 202026.732,8526.819,4126.553,0126.652,5226.652,5274.900.000
10 de dez de 202026.688,5026.852,7726.639,9826.756,2426.756,2469.200.000
09 de dez de 202026.526,3426.826,7826.520,6026.817,9426.817,9461.800.000
08 de dez de 202026.380,3226.523,3026.327,0826.467,0826.467,0855.100.000
07 de dez de 202026.894,2526.894,2526.500,3226.547,4426.547,4461.600.000
04 de dez de 202026.697,2626.799,8326.646,0826.751,2426.751,2461.600.000
03 de dez de 202026.740,3026.868,0926.719,2326.809,3726.809,3769.500.000
02 de dez de 202026.884,9926.889,9026.695,2826.800,9826.800,9880.200.000
01 de dez de 202026.624,2026.852,1626.618,3926.787,5426.787,5473.200.000
30 de nov de 202026.830,1026.834,2026.405,8326.433,6226.433,62147.700.000
27 de nov de 202026.530,2826.672,4026.419,0526.644,7126.644,7186.200.000
26 de nov de 202026.255,4726.560,0326.255,4726.537,3126.537,3163.500.000
25 de nov de 202026.468,5226.706,4226.258,3526.296,8626.296,8692.500.000
24 de nov de 202025.901,4526.261,7825.901,4526.165,5926.165,5981.700.000
20 de nov de 202025.486,8325.555,3725.425,5925.527,3725.527,3763.400.000
19 de nov de 202025.628,7325.650,8625.474,9425.634,3425.634,3482.000.000
18 de nov de 202025.860,5525.882,1425.656,7025.728,1425.728,1469.200.000
17 de nov de 202026.043,4526.057,3025.851,5426.014,6226.014,6284.800.000
16 de nov de 202025.652,6925.928,1825.640,2925.906,9325.906,9384.900.000
13 de nov de 202025.405,6425.456,1825.215,3125.385,8725.385,8777.600.000
12 de nov de 202025.439,3525.587,9625.316,6025.520,8825.520,8880.500.000
11 de nov de 202025.145,6625.401,3025.145,6625.349,6025.349,60102.500.000
10 de nov de 202025.087,3025.279,9424.833,1824.905,5924.905,59128.200.000
09 de nov de 202024.568,8424.962,8024.541,2824.839,8424.839,8467.000.000
06 de nov de 202024.076,2224.389,0024.039,1624.325,2324.325,2373.200.000
05 de nov de 202023.776,2024.112,4223.756,7824.105,2824.105,2878.600.000
04 de nov de 202023.619,5823.801,8823.505,7823.695,2323.695,2381.600.000
02 de nov de 202023.110,7423.370,9123.096,7923.295,4823.295,4869.700.000
30 de out de 202023.320,7123.320,7122.948,4722.977,1322.977,1376.700.000
29 de out de 202023.170,7623.374,1023.170,7623.331,9423.331,9457.500.000
28 de out de 202023.372,6123.451,0323.334,2323.418,5123.418,5167.100.000
27 de out de 202023.376,9623.485,8023.232,3123.485,8023.485,8052.700.000
26 de out de 202023.520,7823.572,6023.475,5223.494,3423.494,3441.700.000
23 de out de 202023.558,7123.587,9023.469,1323.516,5923.516,5949.200.000
22 de out de 202023.525,5923.555,7823.436,1723.474,2723.474,2744.900.000
21 de out de 202023.615,5223.702,3023.611,3323.639,4623.639,4653.300.000
20 de out de 202023.587,8723.674,8723.518,2923.567,0423.567,0448.700.000
19 de out de 202023.543,6923.707,1623.543,6923.671,1323.671,1346.300.000
16 de out de 202023.478,4023.538,7423.382,6723.410,6323.410,6348.100.000
15 de out de 202023.548,4523.581,1623.458,4323.507,2323.507,2348.300.000
14 de out de 202023.545,6623.656,7023.518,8123.626,7323.626,7354.000.000
13 de out de 202023.667,9023.667,9023.490,9523.601,7823.601,7847.200.000
12 de out de 202023.588,7423.597,9123.501,2623.558,6923.558,6944.900.000
09 de out de 202023.713,8623.725,5823.552,7323.619,6923.619,6956.100.000
08 de out de 202023.506,3423.701,7723.477,7323.647,0723.647,0756.300.000
07 de out de 202023.272,4523.432,7323.272,4523.422,8223.422,8252.100.000
06 de out de 202023.420,0723.441,1623.331,4023.433,7323.433,7357.700.000
05 de out de 202023.254,2823.377,4323.252,6923.312,1423.312,1459.500.000
02 de out de 202023.294,8023.365,5822.951,4123.029,9023.029,9086.300.000
30 de set de 202023.478,8523.522,3823.170,8923.185,1223.185,1288.200.000
29 de set de 202023.410,5023.622,7423.347,6423.539,1023.539,1061.300.000
28 de set de 202023.391,9623.516,0423.303,0323.511,6223.511,6282.000.000
25 de set de 202023.217,3323.272,6723.154,6623.204,6223.204,6272.200.000
24 de set de 202023.215,0023.234,7223.039,4823.087,8223.087,8270.500.000
23 de set de 202023.245,8923.370,1323.154,4523.346,4923.346,4977.000.000
18 de set de 202023.321,1923.398,4623.290,1923.360,3023.360,3082.600.000
17 de set de 202023.416,6223.446,3923.272,2323.319,3723.319,3761.100.000
16 de set de 202023.425,2323.506,4523.397,4323.475,5323.475,5363.000.000
15 de set de 202023.438,8323.477,8623.351,3523.454,8923.454,8961.800.000
14 de set de 202023.431,1623.582,2123.429,4223.559,3023.559,3065.400.000
11 de set de 202023.114,6323.412,9323.114,6323.406,4923.406,4976.900.000
10 de set de 202023.193,4723.250,3123.134,0223.235,4723.235,4767.600.000
09 de set de 202022.966,8923.059,0222.878,7123.032,5423.032,5484.400.000
08 de set de 202023.188,7923.277,6623.129,6623.274,1323.274,1362.100.000
07 de set de 202023.145,4723.218,2223.086,8923.089,9523.089,9557.300.000
04 de set de 202023.130,3223.257,6923.098,7723.205,4323.205,4359.300.000
03 de set de 202023.524,4923.580,5123.426,1123.465,5323.465,5357.500.000
02 de set de 202023.261,0923.287,4023.170,8223.247,1523.247,1552.600.000
01 de set de 202023.089,6323.206,6623.047,7723.138,0723.138,0759.600.000
31 de ago de 202023.147,1423.342,3223.102,6123.139,7623.139,7681.000.000
28 de ago de 202023.232,3023.376,1322.594,7922.882,6522.882,6598.100.000
27 de ago de 202023.311,0423.323,0723.177,8523.208,8623.208,8652.700.000
26 de ago de 202023.257,0523.348,8023.203,0023.290,8623.290,8647.800.000
25 de ago de 202023.242,7423.431,0423.225,3923.296,7723.296,7775.300.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...