Mercado abrirá em 4 h 4 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,71 +0,14 (+0,17%) OURO
2.360,50 +18,00 (+0,77%) Bitcoin USD
64.369,31 +583,76 (+0,92%)
EUR/JPY (EURJPY=X)
CCY - CCY Preço Adiado. Moeda em JPY.
Adicionar à lista
A partir de 09:56AM BST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 166,9220 | 168,3470 | 166,4550 | 168,2180 | 168,2180 | - |
| 25 de abr. de 2024 | 166,1160 | 167,0080 | 166,0210 | 166,1160 | 166,1160 | - |
| 24 de abr. de 2024 | 165,6130 | 165,8640 | 165,4400 | 165,6130 | 165,6130 | - |
| 23 de abr. de 2024 | 164,9250 | 165,7190 | 164,6000 | 164,9250 | 164,9250 | - |
| 22 de abr. de 2024 | 164,7990 | 165,0850 | 164,3800 | 164,8100 | 164,8100 | - |
| 19 de abr. de 2024 | 164,5590 | 165,0110 | 163,0530 | 164,5590 | 164,5590 | - |
| 18 de abr. de 2024 | 164,6620 | 164,9340 | 164,3900 | 164,6620 | 164,6620 | - |
| 17 de abr. de 2024 | 164,2960 | 164,7390 | 163,9470 | 164,2960 | 164,2960 | - |
| 16 de abr. de 2024 | 163,8300 | 164,6690 | 163,6880 | 163,8300 | 163,8300 | - |
| 15 de abr. de 2024 | 163,2100 | 164,4060 | 163,1760 | 163,2100 | 163,2100 | - |
| 12 de abr. de 2024 | 164,3170 | 164,3770 | 162,3110 | 164,3170 | 164,3170 | - |
| 11 de abr. de 2024 | 164,2920 | 164,6820 | 163,9510 | 164,2920 | 164,2920 | - |
| 10 de abr. de 2024 | 164,8020 | 164,9760 | 164,0700 | 164,8020 | 164,8020 | - |
| 09 de abr. de 2024 | 164,9220 | 165,1610 | 164,5570 | 164,9220 | 164,9220 | - |
| 08 de abr. de 2024 | 164,2830 | 164,8340 | 164,1940 | 164,2830 | 164,2830 | - |
| 05 de abr. de 2024 | 163,9450 | 164,3920 | 163,4970 | 163,9450 | 163,9450 | - |
| 04 de abr. de 2024 | 164,2770 | 164,9010 | 164,2430 | 164,2770 | 164,2770 | - |
| 03 de abr. de 2024 | 163,1790 | 164,3110 | 163,0770 | 163,1790 | 163,1790 | - |
| 02 de abr. de 2024 | 162,7510 | 163,3170 | 162,6000 | 162,7510 | 162,7510 | - |
| 01 de abr. de 2024 | 163,3940 | 163,4140 | 162,8300 | 163,3940 | 163,3940 | - |
| 29 de mar. de 2024 | 163,4100 | 163,4000 | 162,7820 | 163,4100 | 163,4100 | - |
| 28 de mar. de 2024 | 163,5290 | 163,8570 | 163,1200 | 163,5290 | 163,5290 | - |
| 27 de mar. de 2024 | 164,0400 | 164,3850 | 163,4200 | 164,0400 | 164,0400 | - |
| 26 de mar. de 2024 | 164,0480 | 164,4030 | 163,9880 | 164,0480 | 164,0480 | - |
| 25 de mar. de 2024 | 163,5210 | 164,1050 | 163,3570 | 163,5210 | 163,5210 | - |
| 22 de mar. de 2024 | 164,7030 | 164,7630 | 163,4900 | 164,7030 | 164,7030 | - |
| 21 de mar. de 2024 | 164,8790 | 165,3070 | 164,3560 | 164,8790 | 164,8790 | - |
| 20 de mar. de 2024 | 164,0550 | 164,7330 | 164,0310 | 164,0550 | 164,0550 | - |
| 19 de mar. de 2024 | 162,1730 | 163,7310 | 162,1230 | 162,1730 | 162,1730 | - |
| 18 de mar. de 2024 | 162,0970 | 162,6750 | 162,1030 | 162,0970 | 162,0970 | - |
| 15 de mar. de 2024 | 161,3770 | 162,3840 | 161,0730 | 161,3770 | 161,3770 | - |
| 14 de mar. de 2024 | 161,6870 | 161,8910 | 161,1600 | 161,6870 | 161,6870 | - |
| 13 de mar. de 2024 | 161,2910 | 161,9220 | 160,9030 | 161,2910 | 161,2910 | - |
| 12 de mar. de 2024 | 160,3890 | 161,4760 | 160,2830 | 160,3890 | 160,3890 | - |
| 11 de mar. de 2024 | 160,6090 | 160,8970 | 160,2190 | 160,6090 | 160,6090 | - |
| 08 de mar. de 2024 | 161,9080 | 162,1400 | 160,6110 | 161,9080 | 161,9080 | - |
| 07 de mar. de 2024 | 162,6840 | 162,6810 | 160,5710 | 162,6840 | 162,6840 | - |
| 06 de mar. de 2024 | 162,8720 | 162,9520 | 162,2180 | 162,8720 | 162,8720 | - |
| 05 de mar. de 2024 | 163,3190 | 163,3600 | 162,7000 | 163,3190 | 163,3190 | - |
| 04 de mar. de 2024 | 162,7470 | 163,5010 | 162,5200 | 162,7470 | 162,7470 | - |
| 01 de mar. de 2024 | 162,1670 | 162,9720 | 162,1550 | 162,1670 | 162,1670 | - |
| 29 de fev. de 2024 | 163,2900 | 163,2900 | 161,6800 | 163,2460 | 163,2460 | - |
| 28 de fev. de 2024 | 163,1470 | 163,4030 | 162,7630 | 163,1470 | 163,1470 | - |
| 27 de fev. de 2024 | 163,3680 | 163,3680 | 162,8910 | 163,3510 | 163,3510 | - |
| 26 de fev. de 2024 | 162,8230 | 163,6840 | 162,5590 | 162,8310 | 162,8310 | - |
| 23 de fev. de 2024 | 162,8980 | 163,2030 | 162,6800 | 162,8980 | 162,8980 | - |
| 22 de fev. de 2024 | 162,6840 | 163,4300 | 162,6400 | 162,6840 | 162,6840 | - |
| 21 de fev. de 2024 | 162,1110 | 162,5800 | 161,9300 | 162,1110 | 162,1110 | - |
| 20 de fev. de 2024 | 161,8930 | 162,3550 | 161,6970 | 161,8930 | 161,8930 | - |
| 19 de fev. de 2024 | 161,9100 | 161,9100 | 161,4700 | 161,8670 | 161,8670 | - |
| 16 de fev. de 2024 | 161,5340 | 161,9080 | 161,5030 | 161,5340 | 161,5340 | - |
| 15 de fev. de 2024 | 161,5600 | 161,6240 | 160,9290 | 161,5600 | 161,5600 | - |
| 14 de fev. de 2024 | 161,3900 | 161,5400 | 160,9500 | 161,3900 | 161,3900 | - |
| 13 de fev. de 2024 | 160,9270 | 161,5580 | 160,7800 | 160,9100 | 160,9100 | - |
| 12 de fev. de 2024 | 161,0680 | 161,0900 | 160,3830 | 161,0680 | 161,0680 | - |
| 09 de fev. de 2024 | 160,8460 | 161,2490 | 160,7600 | 160,8460 | 160,8460 | - |
| 08 de fev. de 2024 | 159,5724 | 160,8500 | 159,4660 | 159,5724 | 159,5724 | - |
| 07 de fev. de 2024 | 158,9910 | 159,7170 | 159,0090 | 158,9910 | 158,9910 | - |
| 06 de fev. de 2024 | 159,6520 | 159,8540 | 159,0210 | 159,6520 | 159,6520 | - |
| 05 de fev. de 2024 | 160,0810 | 160,2460 | 159,3830 | 160,0810 | 160,0810 | - |
| 02 de fev. de 2024 | 159,2490 | 160,2150 | 159,0440 | 159,2490 | 159,2490 | - |
| 01 de fev. de 2024 | 158,7830 | 159,1230 | 158,0920 | 158,7830 | 158,7830 | - |
| 31 de jan. de 2024 | 159,7810 | 160,2590 | 158,6420 | 159,7810 | 159,7810 | - |
| 30 de jan. de 2024 | 159,7560 | 160,3070 | 159,2190 | 159,7560 | 159,7560 | - |
| 29 de jan. de 2024 | 160,6170 | 160,8260 | 159,4180 | 160,6170 | 160,6170 | - |
| 26 de jan. de 2024 | 160,2190 | 160,9080 | 159,8200 | 160,2190 | 160,2190 | - |
| 25 de jan. de 2024 | 160,5900 | 160,9420 | 159,7000 | 160,5900 | 160,5900 | - |
| 24 de jan. de 2024 | 160,9490 | 160,9360 | 159,9920 | 160,9490 | 160,9490 | - |
| 23 de jan. de 2024 | 161,1370 | 161,6770 | 160,4690 | 161,1370 | 161,1370 | - |
| 22 de jan. de 2024 | 161,3300 | 161,5000 | 160,7520 | 161,3400 | 161,3400 | - |
| 19 de jan. de 2024 | 161,1270 | 161,8390 | 160,8070 | 161,1270 | 161,1270 | - |
| 18 de jan. de 2024 | 161,2230 | 161,3670 | 160,6560 | 161,2230 | 161,2230 | - |
| 17 de jan. de 2024 | 160,1800 | 161,2150 | 160,0180 | 160,1800 | 160,1800 | - |
| 16 de jan. de 2024 | 159,5630 | 160,0000 | 159,2430 | 159,5630 | 159,5630 | - |
| 15 de jan. de 2024 | 158,8650 | 159,8240 | 158,8230 | 158,8640 | 158,8640 | - |
| 12 de jan. de 2024 | 159,2680 | 159,5620 | 158,5480 | 159,2680 | 159,2680 | - |
| 11 de jan. de 2024 | 159,9390 | 160,1640 | 159,3900 | 159,9390 | 159,9390 | - |
| 10 de jan. de 2024 | 157,8860 | 159,7640 | 157,9290 | 157,8860 | 157,8860 | - |
| 09 de jan. de 2024 | 157,9340 | 157,9600 | 157,2100 | 157,9340 | 157,9340 | - |
| 08 de jan. de 2024 | 158,3400 | 158,4670 | 157,6900 | 158,3400 | 158,3400 | - |
| 05 de jan. de 2024 | 158,4680 | 158,9650 | 158,0530 | 158,4680 | 158,4680 | - |
| 04 de jan. de 2024 | 156,2280 | 158,5710 | 156,0790 | 156,2280 | 156,2280 | - |
| 03 de jan. de 2024 | 155,5360 | 156,6940 | 155,3300 | 155,5360 | 155,5360 | - |
| 02 de jan. de 2024 | 155,7650 | 156,3150 | 155,0800 | 155,7650 | 155,7650 | - |
| 01 de jan. de 2024 | 155,8993 | 155,9000 | 155,5900 | 155,8993 | 155,8993 | - |
| 29 de dez. de 2023 | 156,5270 | 156,9200 | 155,6760 | 156,5270 | 156,5270 | - |
| 28 de dez. de 2023 | 157,0630 | 157,4460 | 155,8400 | 157,0630 | 157,0630 | - |
| 27 de dez. de 2023 | 157,2950 | 158,3460 | 157,1470 | 157,2950 | 157,2950 | - |
| 26 de dez. de 2023 | 156,7120 | 157,3080 | 156,5850 | 156,7120 | 156,7120 | - |
| 25 de dez. de 2023 | 156,9806 | 157,6670 | 147,7906 | 156,7900 | 156,7900 | - |
| 22 de dez. de 2023 | 156,3070 | 156,9990 | 156,1270 | 156,3070 | 156,3070 | - |
| 21 de dez. de 2023 | 157,0170 | 157,1030 | 156,1300 | 157,0170 | 157,0170 | - |
| 20 de dez. de 2023 | 158,0100 | 158,0890 | 156,7900 | 157,9970 | 157,9970 | - |
| 19 de dez. de 2023 | 155,8930 | 158,5320 | 155,4050 | 155,8930 | 155,8930 | - |
| 18 de dez. de 2023 | 155,0510 | 156,2890 | 154,8780 | 155,0510 | 155,0510 | - |
| 15 de dez. de 2023 | 156,4080 | 156,4550 | 154,4500 | 156,4080 | 156,4080 | - |
| 14 de dez. de 2023 | 155,3800 | 155,9720 | 153,9400 | 155,3800 | 155,3800 | - |
| 13 de dez. de 2023 | 156,8680 | 157,4720 | 156,5590 | 156,8680 | 156,8680 | - |
| 12 de dez. de 2023 | 157,2570 | 157,2800 | 156,5080 | 157,2570 | 157,2570 | - |
| 11 de dez. de 2023 | 156,0760 | 157,6620 | 156,0380 | 156,0760 | 156,0760 | - |
| *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.