Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,20 -2,73 (-3,33%) OURO
2.326,20 +23,30 (+1,01%) Bitcoin USD
57.208,48 -2.486,79 (-4,17%)
CAD/JPY (CADJPY=X)
CCY - CCY Preço Adiado. Moeda em JPY.
Adicionar à lista
A partir de 09:30PM BST. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 01 de mai. de 2024 | 114,4800 | 114,7340 | 112,7460 | 112,7820 | 112,7820 | - |
| 01 de mai. de 2024 | 114,4880 | 114,7220 | 114,4200 | 114,4880 | 114,4880 | - |
| 30 de abr. de 2024 | 114,3690 | 114,8360 | 114,2630 | 114,3690 | 114,3690 | - |
| 29 de abr. de 2024 | 115,8540 | 117,0700 | 113,1750 | 115,8540 | 115,8540 | - |
| 26 de abr. de 2024 | 113,9210 | 115,2500 | 113,6680 | 113,9210 | 113,9210 | - |
| 25 de abr. de 2024 | 113,2970 | 113,8730 | 113,2560 | 113,2970 | 113,2970 | - |
| 24 de abr. de 2024 | 113,2660 | 113,3710 | 112,8680 | 113,2660 | 113,2660 | - |
| 23 de abr. de 2024 | 112,9920 | 113,3080 | 112,8700 | 112,9920 | 112,9920 | - |
| 22 de abr. de 2024 | 112,5420 | 112,8530 | 112,5210 | 112,5480 | 112,5480 | - |
| 19 de abr. de 2024 | 112,2600 | 112,6210 | 111,2910 | 112,2600 | 112,2600 | - |
| 18 de abr. de 2024 | 112,0690 | 112,4510 | 111,9270 | 112,0690 | 112,0690 | - |
| 17 de abr. de 2024 | 111,9370 | 112,2080 | 111,6950 | 111,9370 | 111,9370 | - |
| 16 de abr. de 2024 | 111,8490 | 112,2520 | 111,5570 | 111,8490 | 111,8490 | - |
| 15 de abr. de 2024 | 111,3980 | 112,4110 | 111,3680 | 111,3980 | 111,3980 | - |
| 12 de abr. de 2024 | 111,9180 | 111,9550 | 110,8850 | 111,9180 | 111,9180 | - |
| 11 de abr. de 2024 | 111,7350 | 112,0300 | 111,6200 | 111,7350 | 111,7350 | - |
| 10 de abr. de 2024 | 111,8180 | 111,9850 | 111,5650 | 111,8180 | 111,8180 | - |
| 09 de abr. de 2024 | 111,8860 | 111,9830 | 111,4940 | 111,8860 | 111,8860 | - |
| 08 de abr. de 2024 | 111,4950 | 111,8620 | 111,3900 | 111,4950 | 111,4950 | - |
| 05 de abr. de 2024 | 111,6950 | 111,7410 | 111,1000 | 111,6950 | 111,6950 | - |
| 04 de abr. de 2024 | 112,0820 | 112,4770 | 112,0520 | 112,0820 | 112,0820 | - |
| 03 de abr. de 2024 | 111,7160 | 112,3110 | 111,6100 | 111,7160 | 111,7160 | - |
| 02 de abr. de 2024 | 111,6640 | 111,8800 | 111,5250 | 111,6640 | 111,6640 | - |
| 01 de abr. de 2024 | 111,9570 | 111,9640 | 111,5950 | 111,9570 | 111,9570 | - |
| 29 de mar. de 2024 | 111,8620 | 111,8910 | 111,6000 | 111,8620 | 111,8620 | - |
| 28 de mar. de 2024 | 111,3490 | 111,8420 | 111,2070 | 111,3490 | 111,3490 | - |
| 27 de mar. de 2024 | 111,5060 | 111,6760 | 111,0540 | 111,5060 | 111,5060 | - |
| 26 de mar. de 2024 | 111,4270 | 111,7300 | 111,3000 | 111,4270 | 111,4270 | - |
| 25 de mar. de 2024 | 111,1540 | 111,5010 | 111,0960 | 111,1540 | 111,1540 | - |
| 22 de mar. de 2024 | 112,0930 | 112,1560 | 111,1690 | 112,0930 | 112,0930 | - |
| 21 de mar. de 2024 | 111,9050 | 112,2770 | 111,6070 | 111,9050 | 111,9050 | - |
| 20 de mar. de 2024 | 111,2690 | 111,8130 | 111,2430 | 111,2690 | 111,2690 | - |
| 19 de mar. de 2024 | 110,1840 | 111,0080 | 110,1270 | 110,1840 | 110,1840 | - |
| 18 de mar. de 2024 | 109,9540 | 110,3770 | 109,9400 | 109,9540 | 109,9540 | - |
| 15 de mar. de 2024 | 109,5400 | 110,2850 | 109,3730 | 109,5400 | 109,5400 | - |
| 14 de mar. de 2024 | 109,6160 | 109,8000 | 109,4730 | 109,6160 | 109,6160 | - |
| 13 de mar. de 2024 | 109,3980 | 109,8370 | 109,1340 | 109,3980 | 109,3980 | - |
| 12 de mar. de 2024 | 108,8660 | 109,5910 | 108,8070 | 108,8640 | 108,8640 | - |
| 11 de mar. de 2024 | 108,8380 | 109,0830 | 108,6800 | 108,8380 | 108,8380 | - |
| 08 de mar. de 2024 | 109,9040 | 110,0740 | 108,9130 | 109,9040 | 109,9040 | - |
| 07 de mar. de 2024 | 110,4580 | 110,4610 | 109,3860 | 110,4580 | 110,4580 | - |
| 06 de mar. de 2024 | 110,4030 | 110,6100 | 109,9400 | 110,4030 | 110,4030 | - |
| 05 de mar. de 2024 | 110,8420 | 110,8820 | 110,4280 | 110,8420 | 110,8420 | - |
| 04 de mar. de 2024 | 110,7530 | 110,9820 | 110,5900 | 110,7530 | 110,7530 | - |
| 01 de mar. de 2024 | 110,5720 | 110,9540 | 110,5990 | 110,5720 | 110,5720 | - |
| 29 de fev. de 2024 | 110,9580 | 110,9580 | 110,1470 | 110,9440 | 110,9440 | - |
| 28 de fev. de 2024 | 111,2090 | 111,2300 | 110,7760 | 111,2090 | 111,2090 | - |
| 27 de fev. de 2024 | 111,5050 | 111,5190 | 111,1700 | 111,4840 | 111,4840 | - |
| 26 de fev. de 2024 | 111,3860 | 111,6030 | 111,1960 | 111,4130 | 111,4130 | - |
| 23 de fev. de 2024 | 111,6150 | 111,7960 | 111,2200 | 111,6150 | 111,6150 | - |
| 22 de fev. de 2024 | 111,3920 | 111,7190 | 111,3900 | 111,3920 | 111,3920 | - |
| 21 de fev. de 2024 | 110,8890 | 111,2965 | 110,8500 | 110,8890 | 110,8890 | - |
| 20 de fev. de 2024 | 111,3030 | 111,4340 | 110,6920 | 111,3030 | 111,3030 | - |
| 19 de fev. de 2024 | 111,3933 | 111,3933 | 111,1900 | 111,3550 | 111,3550 | - |
| 16 de fev. de 2024 | 111,3470 | 111,6080 | 111,3230 | 111,3470 | 111,3470 | - |
| 15 de fev. de 2024 | 111,1880 | 111,3050 | 110,7020 | 111,1880 | 111,1880 | - |
| 14 de fev. de 2024 | 111,0990 | 111,3330 | 110,9240 | 111,0990 | 111,0990 | - |
| 13 de fev. de 2024 | 111,0270 | 111,3650 | 110,8590 | 111,0400 | 111,0400 | - |
| 12 de fev. de 2024 | 110,8350 | 111,1860 | 110,5770 | 110,8350 | 110,8350 | - |
| 09 de fev. de 2024 | 110,8850 | 111,1910 | 110,8030 | 110,8850 | 110,8850 | - |
| 08 de fev. de 2024 | 109,9840 | 110,9970 | 109,9190 | 109,9840 | 109,9840 | - |
| 07 de fev. de 2024 | 109,5500 | 110,1400 | 109,5700 | 109,5500 | 109,5500 | - |
| 06 de fev. de 2024 | 109,7490 | 109,9410 | 109,4570 | 109,7490 | 109,7490 | - |
| 05 de fev. de 2024 | 110,2400 | 110,3590 | 109,7380 | 110,2400 | 110,2400 | - |
| 02 de fev. de 2024 | 109,4170 | 110,3710 | 109,3370 | 109,4170 | 109,4170 | - |
| 01 de fev. de 2024 | 109,4010 | 109,5020 | 108,8170 | 109,4010 | 109,4010 | - |
| 31 de jan. de 2024 | 109,9500 | 110,2060 | 109,1610 | 109,9500 | 109,9500 | - |
| 30 de jan. de 2024 | 109,9500 | 110,1680 | 109,5390 | 109,9500 | 109,9500 | - |
| 29 de jan. de 2024 | 110,1043 | 110,2180 | 109,7100 | 110,1043 | 110,1043 | - |
| 26 de jan. de 2024 | 109,5940 | 110,2050 | 109,4760 | 109,5940 | 109,5940 | - |
| 25 de jan. de 2024 | 109,1160 | 109,5120 | 108,9410 | 109,1160 | 109,1160 | - |
| 24 de jan. de 2024 | 110,1640 | 110,1330 | 108,8920 | 110,1640 | 110,1640 | - |
| 23 de jan. de 2024 | 109,9000 | 110,2080 | 109,2690 | 109,9000 | 109,9000 | - |
| 22 de jan. de 2024 | 110,2670 | 110,3780 | 109,8680 | 110,2580 | 110,2580 | - |
| 19 de jan. de 2024 | 109,8250 | 110,2210 | 109,7210 | 109,8250 | 109,8250 | - |
| 18 de jan. de 2024 | 109,6880 | 109,7900 | 109,4270 | 109,6880 | 109,6880 | - |
| 17 de jan. de 2024 | 109,1450 | 109,8720 | 109,0670 | 109,1450 | 109,1450 | - |
| 16 de jan. de 2024 | 108,5030 | 109,2090 | 108,2810 | 108,5030 | 108,5030 | - |
| 15 de jan. de 2024 | 108,2600 | 108,7630 | 108,2140 | 108,2360 | 108,2360 | - |
| 12 de jan. de 2024 | 108,3960 | 108,7720 | 108,0030 | 108,3960 | 108,3960 | - |
| 11 de jan. de 2024 | 108,9240 | 109,2220 | 108,6120 | 108,9240 | 108,9240 | - |
| 10 de jan. de 2024 | 107,8600 | 108,9610 | 107,8800 | 107,8600 | 107,8600 | - |
| 09 de jan. de 2024 | 108,0260 | 108,0300 | 107,2450 | 108,0260 | 108,0260 | - |
| 08 de jan. de 2024 | 108,3160 | 108,3712 | 107,4610 | 108,3160 | 108,3160 | - |
| 05 de jan. de 2024 | 108,3920 | 108,9960 | 108,0350 | 108,3920 | 108,3920 | - |
| 04 de jan. de 2024 | 107,1290 | 108,4270 | 107,0150 | 107,1290 | 107,1290 | - |
| 03 de jan. de 2024 | 106,6980 | 107,5900 | 106,4590 | 106,6980 | 106,6980 | - |
| 02 de jan. de 2024 | 106,5550 | 107,0550 | 106,2510 | 106,5550 | 106,5550 | - |
| 01 de jan. de 2024 | 106,3669 | 106,4300 | 106,2956 | 106,3669 | 106,3669 | - |
| 29 de dez. de 2023 | 106,8850 | 107,2030 | 106,6400 | 106,8850 | 106,8850 | - |
| 28 de dez. de 2023 | 107,0810 | 107,3180 | 106,3550 | 107,0810 | 107,0810 | - |
| 27 de dez. de 2023 | 107,9390 | 108,2650 | 107,4290 | 107,9390 | 107,9390 | - |
| 26 de dez. de 2023 | 107,3200 | 107,9870 | 107,1730 | 107,3200 | 107,3200 | - |
| 25 de dez. de 2023 | 107,2004 | 107,4700 | 106,6690 | 107,2004 | 107,2004 | - |
| 22 de dez. de 2023 | 106,9380 | 107,5360 | 106,8260 | 106,9380 | 106,9380 | - |
| 21 de dez. de 2023 | 107,4280 | 107,4600 | 106,3740 | 107,4280 | 107,4280 | - |
| 20 de dez. de 2023 | 107,8920 | 107,9950 | 107,3910 | 107,8910 | 107,8910 | - |
| 19 de dez. de 2023 | 106,5190 | 108,2610 | 106,2340 | 106,5190 | 106,5190 | - |
| 18 de dez. de 2023 | 106,3440 | 106,9740 | 106,1980 | 106,3440 | 106,3440 | - |
| 15 de dez. de 2023 | 106,1130 | 106,2770 | 105,7220 | 106,1130 | 106,1130 | - |
| *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.