Mercado fechará em 4 h 15 min
BOVESPA
133.984,31 -975,88 (-0,72%) MERVAL
1.809.114,50 -4.183,50 (-0,23%) MXX
52.538,59 +265,06 (+0,51%) PETROLEO CRU
70,74 -0,45 (-0,63%) OURO
2.599,40 +7,00 (+0,27%) Bitcoin USD
59.378,30 -1.658,75 (-2,72%)
EUR/JPY (EURJPY=X)
CCY - CCY Preço Adiado. Moeda em JPY.
Adicionar à lista
A partir de 04:45PM BST. Mercado aberto.
Período:
18 de set. de 2023 - 18 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 18 de set. de 2024 | 158,1760 | 158,2330 | 157,0390 | 157,8290 | 157,8290 | - |
| 17 de set. de 2024 | 156,6870 | 157,8320 | 156,0740 | 156,6870 | 156,6870 | - |
| 16 de set. de 2024 | 156,1150 | 156,6450 | 155,1920 | 156,1150 | 156,1150 | - |
| 13 de set. de 2024 | 156,7500 | 156,7970 | 155,6080 | 156,7500 | 156,7500 | - |
| 12 de set. de 2024 | 157,0130 | 157,4780 | 156,5320 | 157,0130 | 157,0130 | - |
| 11 de set. de 2024 | 156,7330 | 156,9650 | 155,4900 | 156,7330 | 156,7330 | - |
| 10 de set. de 2024 | 158,0020 | 158,5780 | 156,8600 | 157,9810 | 157,9810 | - |
| 09 de set. de 2024 | 157,9730 | 158,7240 | 157,5010 | 157,9730 | 157,9730 | - |
| 06 de set. de 2024 | 159,3200 | 159,3100 | 157,5000 | 159,3200 | 159,3200 | - |
| 05 de set. de 2024 | 158,7830 | 159,7520 | 158,5720 | 158,7830 | 158,7830 | - |
| 04 de set. de 2024 | 160,5730 | 160,8520 | 159,6730 | 160,5730 | 160,5730 | - |
| 03 de set. de 2024 | 162,3740 | 162,7730 | 160,5300 | 162,3740 | 162,3740 | - |
| 02 de set. de 2024 | 161,6720 | 162,8440 | 161,0450 | 161,6720 | 161,6720 | - |
| 30 de ago. de 2024 | 160,5370 | 161,4220 | 160,2020 | 160,5370 | 160,5370 | - |
| 29 de ago. de 2024 | 160,6610 | 161,2540 | 160,0600 | 160,6610 | 160,6610 | - |
| 28 de ago. de 2024 | 160,9290 | 161,3610 | 160,4500 | 160,9290 | 160,9290 | - |
| 27 de ago. de 2024 | 161,3210 | 162,1630 | 160,9120 | 161,3200 | 161,3200 | - |
| 26 de ago. de 2024 | 161,0980 | 161,4420 | 160,5140 | 161,0980 | 161,0980 | - |
| 23 de ago. de 2024 | 162,5240 | 162,6970 | 161,7240 | 162,5240 | 162,5240 | - |
| 22 de ago. de 2024 | 161,8800 | 162,8100 | 161,5060 | 161,8800 | 161,8800 | - |
| 21 de ago. de 2024 | 161,7330 | 162,6530 | 161,3600 | 161,7330 | 161,7330 | - |
| 20 de ago. de 2024 | 162,6200 | 163,1530 | 161,7050 | 162,6200 | 162,6200 | - |
| 19 de ago. de 2024 | 163,1170 | 163,1860 | 160,4700 | 163,1170 | 163,1170 | - |
| 16 de ago. de 2024 | 163,7260 | 163,7570 | 162,3170 | 163,7260 | 163,7260 | - |
| 15 de ago. de 2024 | 162,1420 | 163,6980 | 161,9490 | 162,1420 | 162,1420 | - |
| 14 de ago. de 2024 | 161,6130 | 162,5370 | 160,5980 | 161,6130 | 161,6130 | - |
| 13 de ago. de 2024 | 160,7150 | 161,7810 | 160,7070 | 160,7150 | 160,7150 | - |
| 12 de ago. de 2024 | 160,4720 | 161,9310 | 160,2020 | 160,4720 | 160,4720 | - |
| 09 de ago. de 2024 | 161,1910 | 161,2320 | 159,8720 | 161,1910 | 161,1910 | - |
| 08 de ago. de 2024 | 159,6960 | 160,7190 | 158,9930 | 159,6960 | 159,6960 | - |
| 07 de ago. de 2024 | 158,1330 | 161,3960 | 157,9610 | 158,1330 | 158,1330 | - |
| 06 de ago. de 2024 | 157,8900 | 160,2200 | 157,3460 | 157,8900 | 157,8900 | - |
| 05 de ago. de 2024 | 158,8360 | 159,1910 | 154,4350 | 159,8500 | 159,8500 | - |
| 02 de ago. de 2024 | 160,9460 | 161,5700 | 159,7380 | 160,9460 | 160,9460 | - |
| 01 de ago. de 2024 | 162,0730 | 162,8670 | 160,8740 | 162,0730 | 162,0730 | - |
| 31 de jul. de 2024 | 165,1120 | 166,2190 | 162,2290 | 165,1120 | 165,1120 | - |
| 30 de jul. de 2024 | 166,4100 | 167,9160 | 166,0610 | 166,4100 | 166,4100 | - |
| 29 de jul. de 2024 | 167,2890 | 167,4990 | 166,2490 | 167,2890 | 167,2890 | - |
| 26 de jul. de 2024 | 166,7610 | 167,9940 | 166,4020 | 166,7610 | 166,7610 | - |
| 25 de jul. de 2024 | 166,7940 | 167,3120 | 164,8530 | 166,7940 | 166,7940 | - |
| 24 de jul. de 2024 | 168,9880 | 169,1910 | 166,1390 | 168,9880 | 168,9880 | - |
| 23 de jul. de 2024 | 170,8430 | 170,8450 | 169,1560 | 170,8430 | 170,8430 | - |
| 22 de jul. de 2024 | 171,5720 | 171,6460 | 170,1220 | 171,3000 | 171,3000 | - |
| 19 de jul. de 2024 | 171,3170 | 171,8650 | 170,9260 | 171,3170 | 171,3170 | - |
| 18 de jul. de 2024 | 170,2960 | 171,3180 | 170,1240 | 170,2960 | 170,2960 | - |
| 17 de jul. de 2024 | 172,6180 | 172,8150 | 170,7840 | 172,6180 | 172,6180 | - |
| 16 de jul. de 2024 | 172,3360 | 172,9110 | 172,2770 | 172,3360 | 172,3360 | - |
| 15 de jul. de 2024 | 172,3270 | 172,5370 | 171,8810 | 172,3270 | 172,3270 | - |
| 12 de jul. de 2024 | 172,0070 | 173,4120 | 171,4640 | 172,0070 | 172,0070 | - |
| 11 de jul. de 2024 | 175,0710 | 175,4130 | 171,6110 | 175,0710 | 175,0710 | - |
| 10 de jul. de 2024 | 174,4400 | 175,1190 | 174,4640 | 174,4400 | 174,4400 | - |
| 09 de jul. de 2024 | 174,2130 | 174,5670 | 174,0100 | 174,2130 | 174,2130 | - |
| 08 de jul. de 2024 | 173,9030 | 174,6230 | 173,5230 | 173,9030 | 173,9030 | - |
| 05 de jul. de 2024 | 174,4290 | 174,4900 | 173,7360 | 174,4290 | 174,4290 | - |
| 04 de jul. de 2024 | 174,3940 | 174,3660 | 173,7900 | 174,3940 | 174,3940 | - |
| 03 de jul. de 2024 | 173,5850 | 174,4790 | 173,5380 | 173,5850 | 173,5850 | - |
| 02 de jul. de 2024 | 173,3990 | 173,5840 | 173,0800 | 173,3990 | 173,3990 | - |
| 01 de jul. de 2024 | 172,7300 | 173,6620 | 172,6800 | 172,7300 | 172,7300 | - |
| 28 de jun. de 2024 | 172,0650 | 172,4350 | 171,4880 | 172,0650 | 172,0650 | - |
| 27 de jun. de 2024 | 171,5350 | 172,1490 | 171,4000 | 171,5350 | 171,5350 | - |
| 26 de jun. de 2024 | 171,0100 | 171,7740 | 170,8400 | 171,0100 | 171,0100 | - |
| 25 de jun. de 2024 | 171,3750 | 171,3880 | 170,7000 | 171,3750 | 171,3750 | - |
| 24 de jun. de 2024 | 170,8500 | 171,3900 | 170,5370 | 170,8500 | 170,8500 | - |
| 21 de jun. de 2024 | 170,1510 | 170,5400 | 169,3490 | 170,1510 | 170,1510 | - |
| 20 de jun. de 2024 | 169,7630 | 170,3040 | 169,6570 | 169,7630 | 169,7630 | - |
| 19 de jun. de 2024 | 169,5290 | 169,8270 | 169,1200 | 169,4940 | 169,4940 | - |
| 18 de jun. de 2024 | 169,3690 | 169,8960 | 168,9640 | 169,3690 | 169,3690 | - |
| 17 de jun. de 2024 | 168,6040 | 169,2780 | 167,9860 | 168,6040 | 168,6040 | - |
| 14 de jun. de 2024 | 168,7260 | 169,7800 | 167,5540 | 168,7260 | 168,7260 | - |
| 13 de jun. de 2024 | 169,5200 | 170,1130 | 168,5540 | 169,5200 | 169,5200 | - |
| 12 de jun. de 2024 | 168,7210 | 169,3790 | 168,6640 | 168,7210 | 168,7210 | - |
| 11 de jun. de 2024 | 169,0200 | 169,4110 | 168,3100 | 169,0200 | 169,0200 | - |
| 10 de jun. de 2024 | 169,0400 | 169,2100 | 168,3020 | 169,0400 | 169,0400 | - |
| 07 de jun. de 2024 | 169,5750 | 169,9380 | 168,9600 | 169,5750 | 169,5750 | - |
| 06 de jun. de 2024 | 169,5560 | 170,2030 | 169,2690 | 169,5560 | 169,5560 | - |
| 05 de jun. de 2024 | 168,7960 | 169,9980 | 168,7800 | 168,7960 | 168,7960 | - |
| 04 de jun. de 2024 | 170,2280 | 170,7190 | 168,1130 | 170,2280 | 170,2280 | - |
| 03 de jun. de 2024 | 170,5800 | 170,8830 | 169,7390 | 170,5800 | 170,5800 | - |
| 31 de mai. de 2024 | 169,9960 | 170,7240 | 169,4520 | 169,9960 | 169,9960 | - |
| 30 de mai. de 2024 | 170,2160 | 170,2290 | 169,0400 | 170,2160 | 170,2160 | - |
| 29 de mai. de 2024 | 170,6540 | 170,7870 | 170,1710 | 170,6540 | 170,6540 | - |
| 28 de mai. de 2024 | 170,3470 | 170,7360 | 170,2900 | 170,3470 | 170,3470 | - |
| 27 de mai. de 2024 | 170,1610 | 170,4950 | 169,9500 | 170,1610 | 170,1610 | - |
| 24 de mai. de 2024 | 169,7140 | 170,4900 | 169,6200 | 169,7140 | 169,7140 | - |
| 23 de mai. de 2024 | 169,6320 | 170,2920 | 169,2980 | 169,6320 | 169,6320 | - |
| 22 de mai. de 2024 | 169,6070 | 169,9200 | 169,4300 | 169,6070 | 169,6070 | - |
| 21 de mai. de 2024 | 169,8220 | 169,9300 | 169,2280 | 169,8220 | 169,8220 | - |
| 20 de mai. de 2024 | 169,3450 | 169,6950 | 169,0890 | 169,3450 | 169,3450 | - |
| 17 de mai. de 2024 | 168,8540 | 169,2840 | 168,7800 | 168,8540 | 168,8540 | - |
| 16 de mai. de 2024 | 168,0020 | 168,8510 | 167,3240 | 168,0020 | 168,0020 | - |
| 15 de mai. de 2024 | 169,2410 | 169,3910 | 168,2570 | 169,2410 | 169,2410 | - |
| 14 de mai. de 2024 | 168,5900 | 169,3530 | 168,5740 | 168,5900 | 168,5900 | - |
| 13 de mai. de 2024 | 167,8170 | 168,6140 | 167,5900 | 167,8170 | 167,8170 | - |
| 10 de mai. de 2024 | 167,5340 | 167,9600 | 167,5180 | 167,5340 | 167,5340 | - |
| 09 de mai. de 2024 | 166,9990 | 167,7380 | 166,8170 | 166,9990 | 166,9990 | - |
| 08 de mai. de 2024 | 166,3570 | 167,3300 | 166,3060 | 166,3570 | 166,3570 | - |
| 07 de mai. de 2024 | 166,0780 | 166,5560 | 165,6800 | 166,0780 | 166,0780 | - |
| 06 de mai. de 2024 | 165,2010 | 165,9760 | 165,0920 | 165,2010 | 165,2010 | - |
| 03 de mai. de 2024 | 164,2160 | 164,7790 | 164,0250 | 164,2160 | 164,2160 | - |
| 02 de mai. de 2024 | 166,8800 | 167,3790 | 164,3400 | 166,8800 | 166,8800 | - |
| *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.