Mercado fechará em 4 h 20 min
BOVESPA
124.867,06 -706,09 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.404,94 -146,96 (-0,26%) PETROLEO CRU
82,66 +0,76 (+0,93%) OURO
2.336,50 -9,90 (-0,42%) Bitcoin USD
66.602,95 +622,81 (+0,94%)
GBP/JPY (GBPJPY=X)
CCY - CCY Preço Adiado. Moeda em JPY.
Adicionar à lista
A partir de 04:40PM BST. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de abr. de 2024 | 191,1870 | 192,7630 | 190,8230 | 192,5690 | 192,5690 | - |
| 22 de abr. de 2024 | 191,3670 | 191,6840 | 190,3190 | 191,3650 | 191,3650 | - |
| 19 de abr. de 2024 | 192,2710 | 192,7140 | 190,3540 | 192,2710 | 192,2710 | - |
| 18 de abr. de 2024 | 192,2020 | 192,7750 | 191,9070 | 192,2020 | 192,2020 | - |
| 17 de abr. de 2024 | 192,2900 | 192,8310 | 192,0090 | 192,2900 | 192,2900 | - |
| 16 de abr. de 2024 | 191,9300 | 192,7890 | 191,6610 | 191,9300 | 191,9300 | - |
| 15 de abr. de 2024 | 191,0100 | 192,6800 | 190,8880 | 191,0100 | 191,0100 | - |
| 12 de abr. de 2024 | 192,3170 | 192,3810 | 190,0230 | 192,3170 | 192,3170 | - |
| 11 de abr. de 2024 | 191,7400 | 192,5670 | 191,5720 | 191,7400 | 191,7400 | - |
| 10 de abr. de 2024 | 192,4000 | 192,8880 | 191,6720 | 192,4000 | 192,4000 | - |
| 09 de abr. de 2024 | 192,1850 | 192,8230 | 192,1090 | 192,1850 | 192,1850 | - |
| 08 de abr. de 2024 | 191,5000 | 192,1310 | 191,3690 | 191,5000 | 191,5000 | - |
| 05 de abr. de 2024 | 191,2300 | 191,5260 | 190,6950 | 191,2300 | 191,2300 | - |
| 04 de abr. de 2024 | 191,7610 | 192,2370 | 191,7220 | 191,7610 | 191,7610 | - |
| 03 de abr. de 2024 | 190,5800 | 191,6700 | 190,4290 | 190,5800 | 190,5800 | - |
| 02 de abr. de 2024 | 190,1720 | 190,7050 | 190,0720 | 190,1720 | 190,1720 | - |
| 01 de abr. de 2024 | 191,3000 | 191,3330 | 190,2850 | 191,3000 | 191,3000 | - |
| 29 de mar. de 2024 | 191,1530 | 191,2030 | 190,7700 | 191,1530 | 191,1530 | - |
| 28 de mar. de 2024 | 190,8100 | 191,2560 | 190,5660 | 190,8100 | 190,8100 | - |
| 27 de mar. de 2024 | 191,2180 | 191,6100 | 190,5140 | 191,2180 | 191,2180 | - |
| 26 de mar. de 2024 | 191,2840 | 191,6710 | 191,1210 | 191,2840 | 191,2840 | - |
| 25 de mar. de 2024 | 190,6777 | 191,4920 | 190,6000 | 190,6777 | 190,6777 | - |
| 22 de mar. de 2024 | 191,9750 | 192,1830 | 190,4060 | 191,9750 | 191,9750 | - |
| 21 de mar. de 2024 | 192,9360 | 193,4770 | 191,9060 | 192,9360 | 192,9360 | - |
| 20 de mar. de 2024 | 192,0960 | 192,8250 | 192,0520 | 192,0960 | 192,0960 | - |
| 19 de mar. de 2024 | 189,8040 | 191,6450 | 189,7200 | 189,8040 | 189,8040 | - |
| 18 de mar. de 2024 | 189,6300 | 190,1420 | 189,6231 | 189,6300 | 189,6300 | - |
| 15 de mar. de 2024 | 188,9990 | 189,9860 | 188,5970 | 188,9990 | 188,9990 | - |
| 14 de mar. de 2024 | 188,9400 | 189,5050 | 188,6580 | 188,9400 | 188,9400 | - |
| 13 de mar. de 2024 | 188,8720 | 189,5180 | 188,4310 | 188,8720 | 188,8720 | - |
| 12 de mar. de 2024 | 188,0970 | 189,1810 | 187,9910 | 188,0970 | 188,0970 | - |
| 11 de mar. de 2024 | 188,6710 | 188,9630 | 187,9660 | 188,6710 | 188,6710 | - |
| 08 de mar. de 2024 | 189,4650 | 189,6870 | 188,3920 | 189,4650 | 189,4650 | - |
| 07 de mar. de 2024 | 190,0910 | 190,0910 | 188,2310 | 190,0910 | 190,0910 | - |
| 06 de mar. de 2024 | 190,6200 | 190,6760 | 189,8760 | 190,6200 | 190,6200 | - |
| 05 de mar. de 2024 | 190,9320 | 191,0190 | 190,4100 | 190,9320 | 190,9320 | - |
| 04 de mar. de 2024 | 190,0300 | 191,1850 | 189,7870 | 190,0300 | 190,0300 | - |
| 01 de mar. de 2024 | 189,4830 | 190,3740 | 189,4730 | 189,4830 | 189,4830 | - |
| 29 de fev. de 2024 | 190,7500 | 190,7500 | 189,0560 | 190,6690 | 190,6690 | - |
| 28 de fev. de 2024 | 190,8340 | 190,8920 | 190,2750 | 190,8340 | 190,8340 | - |
| 27 de fev. de 2024 | 190,9400 | 190,9660 | 190,4030 | 190,9670 | 190,9670 | - |
| 26 de fev. de 2024 | 190,6810 | 191,3000 | 190,3190 | 190,7070 | 190,7070 | - |
| 23 de fev. de 2024 | 190,5390 | 191,1370 | 190,3860 | 190,5390 | 190,5390 | - |
| 22 de fev. de 2024 | 189,9900 | 190,8110 | 189,8570 | 189,9900 | 189,9900 | - |
| 21 de fev. de 2024 | 189,3090 | 189,7410 | 189,1400 | 189,3090 | 189,3090 | - |
| 20 de fev. de 2024 | 189,1140 | 189,7000 | 189,0580 | 189,1140 | 189,1140 | - |
| 19 de fev. de 2024 | 189,3340 | 189,3890 | 188,9100 | 189,2710 | 189,2710 | - |
| 16 de fev. de 2024 | 188,8910 | 189,2410 | 188,8500 | 188,8910 | 188,8910 | - |
| 15 de fev. de 2024 | 189,1950 | 189,2120 | 188,1400 | 189,1950 | 189,1950 | - |
| 14 de fev. de 2024 | 189,7290 | 189,8160 | 188,7550 | 189,7290 | 189,7290 | - |
| 13 de fev. de 2024 | 188,6310 | 189,9880 | 188,4300 | 188,6330 | 188,6330 | - |
| 12 de fev. de 2024 | 188,4920 | 188,7030 | 187,8680 | 188,4920 | 188,4920 | - |
| 09 de fev. de 2024 | 188,3540 | 188,8440 | 188,2550 | 188,3540 | 188,3540 | - |
| 08 de fev. de 2024 | 186,9840 | 188,4290 | 186,8650 | 186,9840 | 186,9840 | - |
| 07 de fev. de 2024 | 186,2800 | 187,2520 | 186,2500 | 186,2800 | 186,2800 | - |
| 06 de fev. de 2024 | 186,3010 | 186,7590 | 186,1760 | 186,3010 | 186,3010 | - |
| 05 de fev. de 2024 | 187,4270 | 187,5700 | 186,1880 | 187,4270 | 187,4270 | - |
| 02 de fev. de 2024 | 186,6370 | 187,7100 | 186,4100 | 186,6370 | 186,6370 | - |
| 01 de fev. de 2024 | 186,3460 | 186,5580 | 185,2390 | 186,3460 | 186,3460 | - |
| 31 de jan. de 2024 | 187,0790 | 187,5680 | 185,9960 | 187,0790 | 187,0790 | - |
| 30 de jan. de 2024 | 187,4620 | 187,4510 | 186,3620 | 187,4620 | 187,4620 | - |
| 29 de jan. de 2024 | 188,0800 | 188,2800 | 187,1130 | 188,0800 | 188,0800 | - |
| 26 de jan. de 2024 | 187,7070 | 188,5430 | 187,3340 | 187,7070 | 187,7070 | - |
| 25 de jan. de 2024 | 187,6880 | 188,1700 | 187,1770 | 187,6880 | 187,6880 | - |
| 24 de jan. de 2024 | 188,1260 | 188,4550 | 187,1430 | 188,1260 | 188,1260 | - |
| 23 de jan. de 2024 | 188,2310 | 188,8900 | 187,4070 | 188,2310 | 188,2310 | - |
| 22 de jan. de 2024 | 188,1030 | 188,3690 | 187,7550 | 188,1030 | 188,1030 | - |
| 19 de jan. de 2024 | 188,2230 | 188,8900 | 187,4150 | 188,2230 | 188,2230 | - |
| 18 de jan. de 2024 | 187,7420 | 187,9590 | 187,3200 | 187,7420 | 187,7420 | - |
| 17 de jan. de 2024 | 186,0770 | 188,0960 | 185,8720 | 186,0770 | 186,0770 | - |
| 16 de jan. de 2024 | 185,3670 | 186,1660 | 184,9910 | 185,3670 | 185,3670 | - |
| 15 de jan. de 2024 | 184,8570 | 185,7090 | 184,7800 | 184,8570 | 184,8570 | - |
| 12 de jan. de 2024 | 185,3070 | 185,6370 | 184,4740 | 185,3070 | 185,3070 | - |
| 11 de jan. de 2024 | 185,7310 | 186,1110 | 185,2820 | 185,7310 | 185,7310 | - |
| 10 de jan. de 2024 | 183,5770 | 185,4960 | 183,6380 | 183,5770 | 183,5770 | - |
| 09 de jan. de 2024 | 183,7900 | 183,8100 | 182,7790 | 183,7900 | 183,7900 | - |
| 08 de jan. de 2024 | 184,0380 | 184,1230 | 183,0130 | 184,0380 | 184,0380 | - |
| 05 de jan. de 2024 | 183,6050 | 184,2940 | 183,3880 | 183,6050 | 183,6050 | - |
| 04 de jan. de 2024 | 181,2030 | 183,7680 | 181,0220 | 181,2030 | 181,2030 | - |
| 03 de jan. de 2024 | 179,4270 | 181,4620 | 179,1860 | 179,4270 | 179,4270 | - |
| 02 de jan. de 2024 | 179,6140 | 180,6170 | 178,7660 | 179,6140 | 179,6140 | - |
| 01 de jan. de 2024 | 179,3880 | 179,8600 | 178,9600 | 179,3880 | 179,3880 | - |
| 29 de dez. de 2023 | 180,0410 | 180,5250 | 179,3310 | 180,0410 | 180,0410 | - |
| 28 de dez. de 2023 | 180,9500 | 181,3660 | 179,0330 | 180,9500 | 180,9500 | - |
| 27 de dez. de 2023 | 181,2630 | 182,1490 | 181,1260 | 181,2630 | 181,2630 | - |
| 26 de dez. de 2023 | 180,6640 | 181,2380 | 180,4940 | 180,6640 | 180,6640 | - |
| 25 de dez. de 2023 | 181,1736 | 181,2330 | 180,1100 | 181,1736 | 181,1736 | - |
| 22 de dez. de 2023 | 180,1140 | 181,3660 | 179,9450 | 180,1140 | 180,1140 | - |
| 21 de dez. de 2023 | 181,4090 | 181,4210 | 179,7980 | 181,4090 | 181,4090 | - |
| 20 de dez. de 2023 | 183,2000 | 183,3040 | 181,2940 | 183,1640 | 183,1640 | - |
| 19 de dez. de 2023 | 180,5450 | 184,1410 | 180,0630 | 180,5450 | 180,5450 | - |
| 18 de dez. de 2023 | 180,3290 | 181,1710 | 180,2000 | 180,3290 | 180,3290 | - |
| 15 de dez. de 2023 | 181,6610 | 181,6960 | 179,8550 | 181,6610 | 181,6610 | - |
| 14 de dez. de 2023 | 180,2100 | 180,8920 | 178,4280 | 180,2100 | 180,2100 | - |
| 13 de dez. de 2023 | 182,5980 | 183,1250 | 181,7100 | 182,5980 | 182,5980 | - |
| 12 de dez. de 2023 | 183,3720 | 183,4240 | 182,2760 | 183,3720 | 183,3720 | - |
| 11 de dez. de 2023 | 182,0070 | 184,2960 | 181,9680 | 182,0070 | 182,0070 | - |
| 08 de dez. de 2023 | 181,5990 | 182,0140 | 179,5650 | 181,5990 | 181,5990 | - |
| 07 de dez. de 2023 | 184,8160 | 184,8090 | 180,9650 | 184,8160 | 184,8160 | - |
| 06 de dez. de 2023 | 185,3570 | 185,7950 | 185,1700 | 185,3570 | 185,3570 | - |
| *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.