Mercado abrirá em 9 h 25 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,82 +0,13 (+0,16%) OURO
2.389,40 +1,00 (+0,04%) Bitcoin USD
62.052,46 -1.966,82 (-3,07%)
BRL/JPY (BRLJPY=X)
CCY - CCY Preço Adiado. Moeda em JPY.
Adicionar à lista
A partir de 11:29PM BST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de abr. de 2024 | 29,4070 | 29,4070 | 29,3940 | 29,3940 | 29,3940 | - |
| 17 de abr. de 2024 | 29,2540 | 29,5760 | 29,2070 | 29,2540 | 29,2540 | - |
| 16 de abr. de 2024 | 29,7360 | 29,8320 | 29,2368 | 29,7300 | 29,7300 | - |
| 15 de abr. de 2024 | 29,9440 | 30,1780 | 29,7330 | 29,9410 | 29,9410 | - |
| 12 de abr. de 2024 | 30,0790 | 30,1240 | 29,7027 | 30,0780 | 30,0780 | - |
| 11 de abr. de 2024 | 30,1760 | 30,2480 | 30,0840 | 30,1760 | 30,1760 | - |
| 10 de abr. de 2024 | 30,2880 | 30,3110 | 30,0890 | 30,2940 | 30,2940 | - |
| 09 de abr. de 2024 | 30,2080 | 30,3250 | 30,1650 | 30,2080 | 30,2080 | - |
| 08 de abr. de 2024 | 29,9910 | 30,1740 | 29,9336 | 29,9930 | 29,9930 | - |
| 05 de abr. de 2024 | 29,8990 | 30,1210 | 29,8130 | 29,8990 | 29,8990 | - |
| 04 de abr. de 2024 | 30,0660 | 30,2890 | 30,0590 | 30,0660 | 30,0660 | - |
| 03 de abr. de 2024 | 29,9070 | 30,0440 | 29,8170 | 29,9070 | 29,9070 | - |
| 02 de abr. de 2024 | 29,9810 | 30,1630 | 29,9590 | 29,9780 | 29,9780 | - |
| 01 de abr. de 2024 | 30,1860 | 30,2140 | 29,9355 | 30,1840 | 30,1840 | - |
| 29 de mar. de 2024 | 30,1860 | 30,2780 | 30,1340 | 30,1870 | 30,1870 | - |
| 28 de mar. de 2024 | 30,3000 | 30,4000 | 30,2210 | 30,2990 | 30,2990 | - |
| 27 de mar. de 2024 | 30,4380 | 30,5200 | 30,2737 | 30,4380 | 30,4380 | - |
| 26 de mar. de 2024 | 30,4270 | 30,4614 | 30,2940 | 30,4260 | 30,4260 | - |
| 25 de mar. de 2024 | 30,2610 | 30,3885 | 30,1920 | 30,4313 | 30,4313 | - |
| 22 de mar. de 2024 | 30,4660 | 30,5080 | 30,2079 | 30,4650 | 30,4650 | - |
| 21 de mar. de 2024 | 30,3360 | 30,5050 | 30,1600 | 30,3410 | 30,3410 | - |
| 20 de mar. de 2024 | 30,0100 | 30,2917 | 30,0100 | 30,0090 | 30,0090 | - |
| 19 de mar. de 2024 | 29,6400 | 30,0230 | 29,6340 | 29,6410 | 29,6410 | - |
| 18 de mar. de 2024 | 29,8285 | 29,9100 | 29,6657 | 29,7123 | 29,7123 | - |
| 15 de mar. de 2024 | 29,6890 | 29,8982 | 29,6400 | 29,6890 | 29,6890 | - |
| 14 de mar. de 2024 | 29,6890 | 29,8016 | 29,6760 | 29,6910 | 29,6910 | - |
| 13 de mar. de 2024 | 29,6910 | 29,7956 | 29,5670 | 29,6950 | 29,6950 | - |
| 12 de mar. de 2024 | 29,4610 | 29,7250 | 29,4450 | 29,4640 | 29,4640 | - |
| 11 de mar. de 2024 | 29,4440 | 29,6230 | 29,3560 | 29,6911 | 29,6911 | - |
| 08 de mar. de 2024 | 29,9530 | 30,0710 | 29,4091 | 29,9550 | 29,9550 | - |
| 07 de mar. de 2024 | 30,1780 | 30,1780 | 29,8760 | 30,1790 | 30,1790 | - |
| 06 de mar. de 2024 | 30,2500 | 30,3080 | 30,1110 | 30,2520 | 30,2520 | - |
| 05 de mar. de 2024 | 30,4100 | 30,4270 | 30,2610 | 30,4120 | 30,4120 | - |
| 04 de mar. de 2024 | 30,2710 | 30,4500 | 30,2380 | 30,1675 | 30,1675 | - |
| 01 de mar. de 2024 | 30,1810 | 30,3780 | 30,1800 | 30,1840 | 30,1840 | - |
| 29 de fev. de 2024 | 30,3130 | 30,3130 | 29,9724 | 30,3090 | 30,3090 | - |
| 28 de fev. de 2024 | 30,4980 | 30,5560 | 30,3618 | 30,4950 | 30,4950 | - |
| 27 de fev. de 2024 | 30,2250 | 30,4420 | 30,1160 | 30,2200 | 30,2200 | - |
| 26 de fev. de 2024 | 30,1140 | 30,3068 | 30,0870 | 30,2135 | 30,2135 | - |
| 23 de fev. de 2024 | 30,3030 | 30,4030 | 30,0884 | 30,3080 | 30,3080 | - |
| 22 de fev. de 2024 | 30,4470 | 30,5740 | 30,3700 | 30,4500 | 30,4500 | - |
| 21 de fev. de 2024 | 30,4250 | 30,5088 | 30,4020 | 30,4190 | 30,4190 | - |
| 20 de fev. de 2024 | 30,3020 | 30,4000 | 30,2130 | 30,3020 | 30,3020 | - |
| 19 de fev. de 2024 | 30,1750 | 30,2740 | 30,1570 | 30,0753 | 30,0753 | - |
| 16 de fev. de 2024 | 30,1430 | 30,2880 | 30,1380 | 30,1390 | 30,1390 | - |
| 15 de fev. de 2024 | 30,2880 | 30,2880 | 30,1152 | 30,2840 | 30,2840 | - |
| 14 de fev. de 2024 | 30,4170 | 30,4310 | 30,2896 | 30,4210 | 30,4210 | - |
| 13 de fev. de 2024 | 30,1520 | 30,4260 | 30,1280 | 30,1530 | 30,1530 | - |
| 12 de fev. de 2024 | 30,1000 | 30,1660 | 29,9310 | 29,7944 | 29,7944 | - |
| 09 de fev. de 2024 | 29,8840 | 30,0775 | 29,8750 | 29,8840 | 29,8840 | - |
| 08 de fev. de 2024 | 29,7840 | 30,0230 | 29,7530 | 29,7840 | 29,7840 | - |
| 07 de fev. de 2024 | 29,7730 | 29,8840 | 29,6890 | 29,7720 | 29,7720 | - |
| 06 de fev. de 2024 | 29,8120 | 29,9240 | 29,7460 | 29,8820 | 29,8820 | - |
| 05 de fev. de 2024 | 29,8630 | 30,0110 | 29,6167 | 29,8132 | 29,8132 | - |
| 02 de fev. de 2024 | 29,7830 | 29,9157 | 29,7090 | 29,7810 | 29,7810 | - |
| 01 de fev. de 2024 | 29,6690 | 29,7970 | 29,5510 | 29,6690 | 29,6690 | - |
| 31 de jan. de 2024 | 29,7490 | 29,8660 | 29,4920 | 29,7570 | 29,7570 | - |
| 30 de jan. de 2024 | 29,7770 | 29,8540 | 29,6430 | 29,7750 | 29,7750 | - |
| 29 de jan. de 2024 | 30,1700 | 30,1700 | 29,8176 | 29,9687 | 29,9687 | - |
| 26 de jan. de 2024 | 30,0370 | 30,1290 | 29,9890 | 30,0310 | 30,0310 | - |
| 25 de jan. de 2024 | 29,9040 | 30,0173 | 29,8893 | 29,9070 | 29,9070 | - |
| 24 de jan. de 2024 | 29,9130 | 29,9820 | 29,7433 | 29,9190 | 29,9190 | - |
| 23 de jan. de 2024 | 29,6890 | 29,8930 | 29,4610 | 29,6820 | 29,6820 | - |
| 22 de jan. de 2024 | 30,0560 | 30,0710 | 29,6404 | 29,9210 | 29,9210 | - |
| 19 de jan. de 2024 | 30,0530 | 30,1860 | 29,9810 | 30,0530 | 30,0530 | - |
| 18 de jan. de 2024 | 30,0070 | 30,0761 | 29,8573 | 30,0030 | 30,0030 | - |
| 17 de jan. de 2024 | 29,8800 | 30,1370 | 29,8230 | 29,8820 | 29,8820 | - |
| 16 de jan. de 2024 | 29,9660 | 30,1670 | 29,7860 | 29,9690 | 29,9690 | - |
| 15 de jan. de 2024 | 29,6610 | 30,0430 | 29,6610 | 29,6504 | 29,6504 | - |
| 12 de jan. de 2024 | 29,7810 | 29,9311 | 29,6550 | 29,7700 | 29,7700 | - |
| 11 de jan. de 2024 | 29,7810 | 30,0190 | 29,6787 | 29,7770 | 29,7770 | - |
| 10 de jan. de 2024 | 29,4340 | 29,7911 | 29,4310 | 29,4300 | 29,4300 | - |
| 09 de jan. de 2024 | 29,6040 | 29,6150 | 29,3380 | 29,6050 | 29,6050 | - |
| 08 de jan. de 2024 | 29,6580 | 29,6680 | 29,4610 | 29,4879 | 29,4879 | - |
| 05 de jan. de 2024 | 29,5550 | 29,7400 | 29,4270 | 29,5540 | 29,5540 | - |
| 04 de jan. de 2024 | 29,0560 | 29,4460 | 29,0270 | 29,0510 | 29,0510 | - |
| 03 de jan. de 2024 | 28,8670 | 29,2300 | 28,8040 | 28,8620 | 28,8620 | - |
| 02 de jan. de 2024 | 29,0650 | 29,2370 | 28,8951 | 29,0680 | 29,0680 | - |
| 01 de jan. de 2024 | 29,0531 | 29,0531 | 28,9750 | 28,8747 | 28,8747 | - |
| 29 de dez. de 2023 | 29,1450 | 29,2370 | 29,0160 | 29,1440 | 29,1440 | - |
| 28 de dez. de 2023 | 29,2920 | 29,5430 | 29,0238 | 29,2810 | 29,2810 | - |
| 27 de dez. de 2023 | 29,5850 | 29,6690 | 29,3661 | 29,5800 | 29,5800 | - |
| 26 de dez. de 2023 | 29,0660 | 29,5350 | 29,0480 | 29,0650 | 29,0650 | - |
| 25 de dez. de 2023 | 29,0800 | 29,1150 | 28,9378 | 29,0010 | 29,0010 | - |
| 22 de dez. de 2023 | 29,0700 | 29,3492 | 29,0280 | 29,0860 | 29,0860 | - |
| 21 de dez. de 2023 | 29,1880 | 29,2570 | 29,0180 | 29,1880 | 29,1880 | - |
| 20 de dez. de 2023 | 29,5510 | 29,5870 | 29,3604 | 29,5510 | 29,5510 | - |
| 19 de dez. de 2023 | 29,1280 | 29,6822 | 29,0400 | 29,1360 | 29,1360 | - |
| 18 de dez. de 2023 | 28,6436 | 28,9906 | 28,6436 | 28,6204 | 28,6204 | - |
| 15 de dez. de 2023 | 28,9310 | 29,0770 | 28,6508 | 28,9360 | 28,9360 | - |
| 14 de dez. de 2023 | 29,0160 | 29,0738 | 28,6590 | 29,0140 | 29,0140 | - |
| 13 de dez. de 2023 | 29,2530 | 29,4345 | 29,1800 | 29,2460 | 29,2460 | - |
| 12 de dez. de 2023 | 29,5720 | 29,5830 | 29,2796 | 29,5750 | 29,5750 | - |
| 11 de dez. de 2023 | 29,5040 | 29,7270 | 29,4661 | 29,3465 | 29,3465 | - |
| 08 de dez. de 2023 | 29,3670 | 29,4944 | 29,0120 | 29,3690 | 29,3690 | - |
| 07 de dez. de 2023 | 30,0080 | 30,0130 | 29,3224 | 30,0090 | 30,0090 | - |
| 06 de dez. de 2023 | 29,8510 | 30,0997 | 29,8000 | 29,8520 | 29,8520 | - |
| 05 de dez. de 2023 | 29,7860 | 29,7970 | 29,5989 | 29,7870 | 29,7870 | - |
| 04 de dez. de 2023 | 29,6910 | 30,1320 | 29,6910 | 29,5963 | 29,5963 | - |
| 01 de dez. de 2023 | 30,0500 | 30,2060 | 29,9710 | 30,0470 | 30,0470 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.