Cotações Históricas AEDJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 43,80615 | 0,04 | 0,09% | 43,74476 | 43,86701 | 43,67533 | 0 |
27 Jun 2024 | 43,76695 | 0,00 | 0,01% | 43,75075 | 43,76695 | 43,64985 | 0 |
26 Jun 2024 | 43,76396 | 0,30 | 0,68% | 43,48721 | 43,76396 | 43,48721 | 0 |
25 Jun 2024 | 43,46869 | 0,02 | 0,04% | 43,39559 | 43,46869 | 43,38511 | 0 |
24 Jun 2024 | 43,45222 | -0,07 | -0,17% | 43,50558 | 43,50558 | 43,24803 | 0 |
23 Jun 2024 | 43,5241 | -0,08 | -0,18% | 43,6006 | 43,6006 | 43,51007 | 0 |
22 Jun 2024 | 43,6006 | 0,16 | 0,37% | 43,6006 | 43,6006 | 43,6006 | 0 |
21 Jun 2024 | 43,43888 | 0,17 | 0,40% | 43,31936 | 43,43888 | 43,20528 | 0 |
20 Jun 2024 | 43,26477 | 0,25 | 0,57% | 43,02614 | 43,26477 | 43,02614 | 0 |
19 Jun 2024 | 43,01852 | 0,05 | 0,11% | 42,98448 | 43,01852 | 42,9368 | 0 |
18 Jun 2024 | 42,97305 | 0,03 | 0,07% | 42,93031 | 43,06383 | 42,93031 | 0 |
17 Jun 2024 | 42,94487 | 0,09 | 0,21% | 42,86878 | 42,99817 | 42,81887 | 0 |
16 Jun 2024 | 42,85325 | 0,00 | 0,00% | 42,85325 | 42,85325 | 42,85325 | 0 |
15 Jun 2024 | 42,85325 | 0,00 | 0,00% | 42,85325 | 42,85325 | 42,85325 | 0 |
14 Jun 2024 | 42,85325 | 0,11 | 0,25% | 42,80207 | 43,06933 | 42,73638 | 0 |
13 Jun 2024 | 42,74517 | 0,11 | 0,25% | 42,69099 | 42,82113 | 42,63821 | 0 |
12 Jun 2024 | 42,63736 | -0,14 | -0,33% | 42,79499 | 42,83338 | 42,43238 | 0 |
11 Jun 2024 | 42,77689 | 0,03 | 0,07% | 42,80425 | 42,84802 | 42,71985 | 0 |
10 Jun 2024 | 42,74871 | 0,07 | 0,17% | 42,6997 | 42,77885 | 42,69181 | 0 |
09 Jun 2024 | 42,67629 | 0,12 | 0,28% | 42,55786 | 42,67629 | 42,55785 | 0 |
08 Jun 2024 | 42,55786 | -0,10 | -0,25% | 42,55786 | 42,66267 | 42,55786 | 0 |
07 Jun 2024 | 42,66267 | 0,30 | 0,70% | 42,40839 | 42,71938 | 42,24896 | 0 |
06 Jun 2024 | 42,36456 | -0,12 | -0,29% | 42,37599 | 42,56668 | 42,36456 | 0 |
05 Jun 2024 | 42,48571 | 0,33 | 0,77% | 42,26654 | 42,53642 | 42,26654 | 0 |
04 Jun 2024 | 42,16009 | -0,34 | -0,80% | 42,57882 | 42,57882 | 42,13942 | 0 |
03 Jun 2024 | 42,49946 | -0,32 | -0,74% | 42,76763 | 42,86605 | 42,49946 | 0 |
02 Jun 2024 | 42,8184 | 0,00 | 0,00% | 42,8184 | 42,8184 | 42,8184 | 0 |
01 Jun 2024 | 42,8184 | 0,00 | 0,00% | 42,8184 | 42,8184 | 42,8184 | 0 |
31 Mai 2024 | 42,8184 | 0,13 | 0,31% | 42,67983 | 42,82655 | 42,66765 | 0 |
30 Mai 2024 | 42,68419 | -0,23 | -0,53% | 42,84277 | 42,84277 | 42,63426 | 0 |
29 Mai 2024 | 42,91138 | 0,13 | 0,29% | 42,84509 | 42,91138 | 42,7679 | 0 |
28 Mai 2024 | 42,78519 | 0,07 | 0,18% | 42,72298 | 42,79064 | 42,65709 | 0 |
27 Mai 2024 | 42,71032 | -0,05 | -0,11% | 42,70093 | 42,72712 | 42,67384 | 0 |
26 Mai 2024 | 42,75796 | 0,03 | 0,07% | 42,72938 | 42,75796 | 42,72938 | 0 |
25 Mai 2024 | 42,72938 | -0,01 | -0,03% | 42,72938 | 42,74408 | 42,72938 | 0 |
24 Mai 2024 | 42,74408 | 0,00 | 0,01% | 42,75769 | 42,76975 | 42,72979 | 0 |
23 Mai 2024 | 42,74027 | 0,08 | 0,18% | 42,69399 | 42,74715 | 42,63504 | 0 |
22 Mai 2024 | 42,66281 | 0,15 | 0,35% | 42,54846 | 42,66281 | 42,55445 | 0 |
21 Mai 2024 | 42,51294 | -0,07 | -0,16% | 42,58808 | 42,60169 | 42,50017 | 0 |
20 Mai 2024 | 42,57977 | 0,23 | 0,54% | 42,44392 | 42,57977 | 42,39021 | 0 |
19 Mai 2024 | 42,34958 | -0,03 | -0,08% | 42,37545 | 42,37545 | 42,34958 | 0 |
18 Mai 2024 | 42,38286 | 0,00 | 0,00% | 42,38286 | 42,38286 | 42,38286 | 0 |
17 Mai 2024 | 42,38286 | 0,08 | 0,20% | 42,32236 | 42,44625 | 42,32236 | 0 |
16 Mai 2024 | 42,29962 | 0,16 | 0,38% | 41,8391 | 42,29962 | 41,8391 | 0 |
15 Mai 2024 | 42,14062 | -0,45 | -1,05% | 42,58114 | 42,58114 | 42,14062 | 0 |
14 Mai 2024 | 42,58794 | 0,06 | 0,14% | 42,54424 | 42,63132 | 42,55445 | 0 |
13 Mai 2024 | 42,52968 | 0,09 | 0,22% | 42,45644 | 42,52968 | 42,41034 | 0 |
12 Mai 2024 | 42,43534 | 0,00 | 0,00% | 42,43597 | 42,43597 | 42,40466 | 0 |
11 Mai 2024 | 42,43534 | 0,01 | 0,03% | 42,43534 | 42,43534 | 42,42073 | 0 |
10 Mai 2024 | 42,42073 | 0,10 | 0,24% | 42,34454 | 42,42073 | 42,34454 | 0 |
09 Mai 2024 | 42,31759 | -0,03 | -0,07% | 42,37858 | 42,4098 | 42,31759 | 0 |
08 Mai 2024 | 42,34849 | 0,26 | 0,61% | 42,17335 | 42,36261 | 42,17335 | 0 |
07 Mai 2024 | 42,0929 | 0,20 | 0,47% | 41,91402 | 42,11196 | 41,91402 | 0 |
06 Mai 2024 | 41,89755 | 0,22 | 0,54% | 41,76686 | 41,92042 | 41,7924 | 0 |
05 Mai 2024 | 41,67415 | 0,00 | 0,00% | 41,67415 | 41,67416 | 41,67415 | 0 |
04 Mai 2024 | 41,67416 | 0,00 | 0,00% | 41,67416 | 41,67416 | 41,67416 | 0 |
03 Mai 2024 | 41,67225 | -0,19 | -0,45% | 41,69716 | 41,72561 | 41,44504 | 0 |
02 Mai 2024 | 41,86066 | -0,37 | -0,87% | 42,4806 | 42,4806 | 41,86066 | 0 |
01 Mai 2024 | 42,22821 | -0,60 | -1,40% | 42,95339 | 42,99287 | 42,22821 | 0 |
30 Abr 2024 | 42,82774 | 0,27 | 0,63% | 42,69352 | 42,87447 | 42,67803 | 0 |
29 Abr 2024 | 42,55983 | -0,44 | -1,03% | 43,07591 | 43,39432 | 42,55983 | 0 |
28 Abr 2024 | 43,00387 | -0,11 | -0,25% | 43,11171 | 43,11171 | 43,00387 | 0 |
27 Abr 2024 | 43,11171 | 0,00 | 0,00% | 43,11171 | 43,11171 | 43,11171 | 0 |
26 Abr 2024 | 43,11171 | 0,75 | 1,77% | 42,37388 | 43,11171 | 42,37388 | 0 |
25 Abr 2024 | 42,36203 | 0,10 | 0,23% | 42,3035 | 42,38518 | 42,3035 | 0 |
24 Abr 2024 | 42,26552 | 0,12 | 0,29% | 42,14938 | 42,26552 | 42,14938 | 0 |
23 Abr 2024 | 42,14475 | -0,01 | -0,02% | 42,14502 | 42,15423 | 42,13535 | 0 |
22 Abr 2024 | 42,15496 | 0,06 | 0,13% | 42,11507 | 42,15496 | 42,09644 | 0 |
21 Abr 2024 | 42,09919 | 0,00 | 0,00% | 42,09919 | 42,09919 | 42,09919 | 0 |
20 Abr 2024 | 42,09919 | 0,00 | 0,00% | 42,09919 | 42,09919 | 42,09919 | 0 |
19 Abr 2024 | 42,09919 | 0,01 | 0,02% | 42,0116 | 42,10028 | 42,0116 | 0 |
18 Abr 2024 | 42,09245 | 0,08 | 0,20% | 42,0128 | 42,11458 | 42,0128 | 0 |
17 Abr 2024 | 42,00994 | -0,11 | -0,25% | 42,12471 | 42,12471 | 42,00994 | 0 |
16 Abr 2024 | 42,11695 | 0,12 | 0,29% | 42,01403 | 42,12025 | 42,00792 | 0 |
15 Abr 2024 | 41,99619 | 0,35 | 0,84% | 41,78843 | 42,01694 | 41,8143 | 0 |
14 Abr 2024 | 41,64822 | 0,00 | 0,00% | 41,64822 | 41,64822 | 41,64822 | 0 |
13 Abr 2024 | 41,64822 | 0,00 | 0,00% | 41,64822 | 41,64822 | 41,64822 | 0 |
12 Abr 2024 | 41,64822 | -0,07 | -0,17% | 41,6561 | 41,73796 | 41,60425 | 0 |
11 Abr 2024 | 41,72008 | 0,05 | 0,12% | 41,61811 | 41,73973 | 41,61811 | 0 |
10 Abr 2024 | 41,66876 | 0,34 | 0,83% | 41,31205 | 41,66876 | 41,31205 | 0 |
09 Abr 2024 | 41,32716 | -0,01 | -0,03% | 41,36311 | 41,36311 | 41,27311 | 0 |
08 Abr 2024 | 41,33996 | 0,06 | 0,15% | 41,31015 | 41,36957 | 41,31015 | 0 |
07 Abr 2024 | 41,27842 | 0,00 | 0,00% | 41,28067 | 41,28067 | 41,27842 | 0 |
06 Abr 2024 | 41,27842 | 0,00 | 0,00% | 41,27842 | 41,27842 | 41,27842 | 0 |
05 Abr 2024 | 41,27842 | 0,07 | 0,18% | 41,09517 | 41,29497 | 41,09517 | 0 |
04 Abr 2024 | 41,20395 | -0,07 | -0,18% | 41,27339 | 41,31833 | 41,20395 | 0 |
03 Abr 2024 | 41,278 | 0,01 | 0,01% | 41,2678 | 41,34295 | 41,26424 | 0 |
02 Abr 2024 | 41,27257 | 0,04 | 0,09% | 41,30668 | 41,33142 | 41,26727 | 0 |
01 Abr 2024 | 41,2371 | 0,02 | 0,06% | 41,22144 | 41,30578 | 41,2166 | 0 |
31 Mar 2024 | 41,21259 | -0,02 | -0,06% | 41,2371 | 41,2371 | 41,21259 | 0 |
30 Mar 2024 | 41,2371 | 0,07 | 0,17% | 41,2371 | 41,2371 | 41,16801 | 0 |