Cotações Históricas BRLJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 30,166 | 0,01 | 0,04% | 30,154 | 30,23181 | 29,982 | 0 |
23 Abr 2024 | 30,154 | 0,19 | 0,65% | 29,96 | 30,2398 | 29,839 | 0 |
22 Abr 2024 | 29,96 | 0,24 | 0,82% | 29,562 | 29,988 | 29,571 | 0 |
21 Abr 2024 | 29,71501 | 0,00 | 0,00% | 29,71501 | 29,71501 | 29,71501 | 0 |
20 Abr 2024 | 29,71501 | 0,00 | 0,00% | 29,71501 | 29,71501 | 29,71501 | 0 |
19 Abr 2024 | 29,71501 | 0,23 | 0,77% | 29,49 | 29,818 | 29,29389 | 0 |
18 Abr 2024 | 29,488 | 0,00 | 0,00% | 29,488 | 29,5352 | 29,29388 | 0 |
17 Abr 2024 | 29,488 | 0,23 | 0,78% | 29,261 | 29,592 | 29,212 | 0 |
16 Abr 2024 | 29,26 | -0,48 | -1,61% | 29,73 | 29,843 | 29,234 | 0 |
15 Abr 2024 | 29,738 | -0,21 | -0,69% | 29,95 | 30,149 | 29,55962 | 0 |
14 Abr 2024 | 29,9453 | 0,00 | 0,00% | 29,9453 | 29,9453 | 29,9453 | 0 |
13 Abr 2024 | 29,9453 | 0,00 | 0,00% | 29,9453 | 29,9453 | 29,9453 | 0 |
12 Abr 2024 | 29,9453 | -0,14 | -0,47% | 30,09 | 30,133 | 29,711 | 0 |
11 Abr 2024 | 30,086 | -0,10 | -0,32% | 30,185 | 30,25908 | 30,07748 | 0 |
10 Abr 2024 | 30,184 | -0,12 | -0,38% | 30,30 | 30,44583 | 30,04722 | 0 |
09 Abr 2024 | 30,30 | 0,08 | 0,28% | 30,213 | 30,33946 | 30,17203 | 0 |
08 Abr 2024 | 30,216 | 0,22 | 0,72% | 29,998 | 30,218 | 29,9397 | 0 |
07 Abr 2024 | 30,001 | -0,01 | -0,02% | 29,97853 | 30,00797 | 29,97853 | 0 |
06 Abr 2024 | 30,00797 | 0,00 | 0,00% | 30,00797 | 30,00797 | 30,00797 | 0 |
05 Abr 2024 | 30,00797 | 0,10 | 0,34% | 29,906 | 30,23613 | 29,868 | 0 |
04 Abr 2024 | 29,907 | -0,17 | -0,56% | 30,075 | 30,305 | 29,89 | 0 |
03 Abr 2024 | 30,075 | 0,16 | 0,53% | 29,913 | 30,12213 | 29,81532 | 0 |
02 Abr 2024 | 29,915 | -0,07 | -0,24% | 29,987 | 30,19 | 29,903 | 0 |
01 Abr 2024 | 29,986 | -0,21 | -0,68% | 30,193 | 30,222 | 29,92453 | 0 |
31 Mar 2024 | 30,192 | -0,15 | -0,49% | 30,34069 | 30,34069 | 30,178 | 0 |
30 Mar 2024 | 30,34069 | 0,16 | 0,54% | 30,34069 | 30,34069 | 30,177 | 0 |
29 Mar 2024 | 30,177 | -0,02 | -0,06% | 30,193 | 30,3119 | 30,141 | 0 |
28 Mar 2024 | 30,195 | -0,11 | -0,37% | 30,306 | 30,404 | 30,1663 | 0 |
27 Mar 2024 | 30,307 | -0,14 | -0,46% | 30,446 | 30,508 | 30,28516 | 0 |
26 Mar 2024 | 30,446 | 0,01 | 0,04% | 30,437 | 30,48287 | 30,33229 | 0 |
25 Mar 2024 | 30,434 | -0,14 | -0,46% | 30,268 | 30,46748 | 30,20254 | 0 |
24 Mar 2024 | 30,57333 | 0,31 | 1,03% | 30,57333 | 30,57333 | 30,57333 | 0 |
23 Mar 2024 | 30,262 | 0,00 | 0,00% | 30,262 | 30,262 | 30,262 | 0 |
22 Mar 2024 | 30,262 | -0,21 | -0,69% | 30,474 | 30,486 | 30,211 | 0 |
21 Mar 2024 | 30,473 | 0,12 | 0,41% | 30,346 | 30,529 | 30,348 | 0 |
20 Mar 2024 | 30,349 | 0,33 | 1,11% | 30,014 | 30,46 | 30,082 | 0 |
19 Mar 2024 | 30,017 | 0,37 | 1,24% | 29,648 | 30,12504 | 29,7729 | 0 |
18 Mar 2024 | 29,65 | -0,18 | -0,61% | 29,867 | 29,914 | 29,613 | 0 |
17 Mar 2024 | 29,83068 | 0,00 | 0,00% | 29,83068 | 29,83068 | 29,83068 | 0 |
16 Mar 2024 | 29,83068 | 0,00 | 0,00% | 29,83068 | 29,83068 | 29,83068 | 0 |
15 Mar 2024 | 29,83068 | 0,13 | 0,45% | 29,696 | 29,89969 | 29,643 | 0 |
14 Mar 2024 | 29,697 | 0,00 | -0,01% | 29,693 | 29,8154 | 29,678 | 0 |
13 Mar 2024 | 29,699 | -0,01 | -0,02% | 29,702 | 29,815 | 29,63228 | 0 |
12 Mar 2024 | 29,705 | 0,23 | 0,79% | 29,468 | 29,744 | 29,57617 | 0 |
11 Mar 2024 | 29,472 | -0,36 | -1,20% | 29,452 | 29,63466 | 29,36109 | 0 |
10 Mar 2024 | 29,82925 | 0,00 | 0,00% | 29,82925 | 29,82925 | 29,82925 | 0 |
09 Mar 2024 | 29,82925 | 0,30 | 1,02% | 29,82925 | 29,82925 | 29,527 | 0 |
08 Mar 2024 | 29,527 | -0,44 | -1,46% | 29,963 | 29,998 | 29,42 | 0 |
07 Mar 2024 | 29,963 | -0,22 | -0,74% | 30,182 | 30,066 | 29,884 | 0 |
06 Mar 2024 | 30,187 | -0,07 | -0,22% | 30,26 | 30,32 | 30,113 | 0 |
05 Mar 2024 | 30,254 | -0,17 | -0,55% | 30,416 | 30,436 | 30,213 | 0 |
04 Mar 2024 | 30,42 | 0,13 | 0,42% | 30,282 | 30,45907 | 30,294 | 0 |
03 Mar 2024 | 30,29346 | 0,00 | 0,00% | 30,29346 | 30,29346 | 30,29346 | 0 |
02 Mar 2024 | 30,29346 | 0,00 | 0,00% | 30,29346 | 30,29346 | 30,29346 | 0 |
01 Mar 2024 | 30,29346 | 0,10 | 0,34% | 30,187 | 30,39 | 30,24 | 0 |
29 Fev 2024 | 30,192 | -0,13 | -0,41% | 30,318 | 30,214 | 29,99493 | 0 |
28 Fev 2024 | 30,317 | -0,19 | -0,61% | 30,507 | 30,56417 | 30,286 | 0 |
27 Fev 2024 | 30,503 | 0,27 | 0,91% | 30,23 | 30,52285 | 30,143 | 0 |
26 Fev 2024 | 30,228 | -0,13 | -0,42% | 30,123 | 30,32057 | 30,113 | 0 |
25 Fev 2024 | 30,35475 | 0,00 | 0,00% | 30,35475 | 30,35475 | 30,35475 | 0 |
24 Fev 2024 | 30,35475 | 0,23 | 0,77% | 30,35475 | 30,35475 | 30,12411 | 0 |
23 Fev 2024 | 30,12411 | -0,19 | -0,63% | 30,31 | 30,373 | 30,093 | 0 |
22 Fev 2024 | 30,316 | -0,14 | -0,47% | 30,455 | 30,54872 | 30,31 | 0 |
21 Fev 2024 | 30,458 | 0,03 | 0,10% | 30,428 | 30,52644 | 30,393 | 0 |
20 Fev 2024 | 30,427 | 0,12 | 0,39% | 30,308 | 30,455 | 30,09575 | 0 |
19 Fev 2024 | 30,31 | 0,09 | 0,31% | 30,186 | 30,315 | 30,168 | 0 |
18 Fev 2024 | 30,21625 | -0,03 | -0,10% | 30,21625 | 30,21625 | 30,21625 | 0 |
17 Fev 2024 | 30,245 | 0,00 | 0,00% | 30,245 | 30,245 | 30,245 | 0 |
16 Fev 2024 | 30,245 | 0,10 | 0,33% | 30,147 | 30,31485 | 30,17923 | 0 |
15 Fev 2024 | 30,147 | -0,15 | -0,48% | 30,294 | 30,26275 | 30,12391 | 0 |
14 Fev 2024 | 30,292 | -0,14 | -0,45% | 30,427 | 30,43204 | 30,23125 | 0 |
13 Fev 2024 | 30,43 | 0,27 | 0,89% | 30,164 | 30,46 | 30,121 | 0 |
12 Fev 2024 | 30,161 | 0,23 | 0,76% | 30,109 | 30,17409 | 29,939 | 0 |
11 Fev 2024 | 29,93358 | 0,00 | 0,00% | 29,93358 | 29,93358 | 29,93358 | 0 |
10 Fev 2024 | 29,93358 | -0,22 | -0,71% | 29,93358 | 29,93358 | 29,93358 | 0 |
09 Fev 2024 | 30,14862 | 0,26 | 0,86% | 29,888 | 30,17325 | 29,881 | 0 |
08 Fev 2024 | 29,892 | 0,10 | 0,34% | 29,794 | 30,0801 | 29,866 | 0 |
07 Fev 2024 | 29,792 | 0,01 | 0,04% | 29,783 | 29,89792 | 29,766 | 0 |
06 Fev 2024 | 29,78 | -0,11 | -0,37% | 29,82 | 29,93723 | 29,643 | 0 |
05 Fev 2024 | 29,89 | -0,06 | -0,21% | 29,945 | 29,941 | 29,62095 | 0 |
04 Fev 2024 | 29,95332 | -0,05 | -0,15% | 29,95332 | 29,99911 | 29,95332 | 0 |
03 Fev 2024 | 29,99911 | 0,14 | 0,48% | 29,99911 | 29,99911 | 29,856 | 0 |
02 Fev 2024 | 29,856 | 0,07 | 0,22% | 29,793 | 29,96569 | 29,767 | 0 |
01 Fev 2024 | 29,789 | 0,11 | 0,38% | 29,674 | 29,815 | 29,56862 | 0 |
31 Jan 2024 | 29,677 | -0,09 | -0,30% | 29,756 | 29,88608 | 29,411 | 0 |
30 Jan 2024 | 29,765 | -0,02 | -0,06% | 29,783 | 29,90033 | 29,64841 | 0 |
29 Jan 2024 | 29,783 | -0,33 | -1,08% | 30,179 | 30,16144 | 29,763 | 0 |
28 Jan 2024 | 30,10949 | 0,00 | 0,00% | 30,10949 | 30,10949 | 30,10949 | 0 |
27 Jan 2024 | 30,10949 | -0,03 | -0,10% | 30,10949 | 30,139 | 30,10949 | 0 |
26 Jan 2024 | 30,139 | 0,10 | 0,34% | 30,041 | 30,17211 | 30,018 | 0 |