Cotações Históricas CNHJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 21,5327 | 0,00 | 0,00% | 21,5327 | 21,5327 | 21,5327 | 0 |
10 Mai 2024 | 21,5327 | 0,01 | 0,06% | 21,52145 | 21,5616 | 21,518 | 0 |
09 Mai 2024 | 21,5206 | 0,02 | 0,08% | 21,499 | 21,56475 | 21,49975 | 0 |
08 Mai 2024 | 21,50385 | 0,09 | 0,42% | 21,4225 | 21,575 | 21,4481 | 0 |
07 Mai 2024 | 21,4142 | 0,04 | 0,20% | 21,37155 | 21,4277 | 21,33005 | 0 |
06 Mai 2024 | 21,3716 | 0,04 | 0,19% | 21,3434 | 21,3825 | 21,286 | 0 |
05 Mai 2024 | 21,33025 | 0,06 | 0,29% | 21,258 | 21,3347 | 21,22085 | 0 |
04 Mai 2024 | 21,26935 | 0,00 | 0,00% | 21,26935 | 21,26935 | 21,26935 | 0 |
03 Mai 2024 | 21,26935 | 0,03 | 0,15% | 21,251 | 21,316 | 21,18835 | 0 |
02 Mai 2024 | 21,2379 | -0,28 | -1,32% | 21,5243 | 21,5631 | 21,2145 | 0 |
01 Mai 2024 | 21,52105 | -0,23 | -1,04% | 21,74935 | 21,8049 | 21,1541 | 0 |
30 Abr 2024 | 21,74725 | 0,16 | 0,76% | 21,5811 | 21,7593 | 21,5685 | 0 |
29 Abr 2024 | 21,5825 | -0,20 | -0,91% | 21,77495 | 21,9882 | 21,2784 | 0 |
27 Abr 2024 | 21,7806 | 0,00 | 0,00% | 21,7806 | 21,7806 | 21,7806 | 0 |
26 Abr 2024 | 21,7806 | 0,00 | 0,00% | 21,7806 | 21,7806 | 21,7806 | 0 |
26 Abr 2024 | 21,7806 | 0,34 | 1,57% | 21,443 | 21,79515 | 21,3709 | 0 |
25 Abr 2024 | 21,44375 | 0,10 | 0,45% | 21,3489 | 21,456 | 21,3764 | 0 |
24 Abr 2024 | 21,34695 | 0,03 | 0,14% | 21,31725 | 21,3632 | 21,29365 | 0 |
23 Abr 2024 | 21,31755 | -0,03 | -0,15% | 21,35055 | 21,34685 | 21,28535 | 0 |
22 Abr 2024 | 21,3495 | 0,02 | 0,10% | 21,32445 | 21,356 | 21,31745 | 0 |
21 Abr 2024 | 21,3277 | -0,03 | -0,13% | 21,307 | 21,355 | 21,3015 | 0 |
20 Abr 2024 | 21,355 | 0,00 | 0,00% | 21,355 | 21,355 | 21,355 | 0 |
19 Abr 2024 | 21,355 | 0,03 | 0,15% | 21,32325 | 21,355 | 21,26485 | 0 |
18 Abr 2024 | 21,3226 | 0,02 | 0,08% | 21,3056 | 21,33675 | 21,26905 | 0 |
17 Abr 2024 | 21,30455 | 0,01 | 0,03% | 21,2977 | 21,34015 | 21,272 | 0 |
16 Abr 2024 | 21,29765 | 0,06 | 0,28% | 21,24 | 21,3081 | 21,17625 | 0 |
15 Abr 2024 | 21,23735 | 0,14 | 0,65% | 21,10295 | 21,2675 | 21,17135 | 0 |
14 Abr 2024 | 21,10065 | 0,01 | 0,05% | 21,057 | 21,1055 | 21,0505 | 0 |
13 Abr 2024 | 21,09095 | 0,00 | 0,00% | 21,09095 | 21,09095 | 21,09095 | 0 |
12 Abr 2024 | 21,09095 | -0,03 | -0,12% | 21,118 | 21,122 | 21,01 | 0 |
11 Abr 2024 | 21,1161 | 0,06 | 0,27% | 21,06055 | 21,12855 | 21,0723 | 0 |
10 Abr 2024 | 21,05955 | 0,09 | 0,44% | 20,9683 | 21,10065 | 20,96025 | 0 |
09 Abr 2024 | 20,9673 | 0,00 | 0,01% | 20,96415 | 20,9762 | 20,93175 | 0 |
08 Abr 2024 | 20,96475 | 0,05 | 0,22% | 20,9159 | 20,97125 | 20,93625 | 0 |
07 Abr 2024 | 20,918 | 0,00 | -0,02% | 20,921 | 20,93 | 20,90975 | 0 |
06 Abr 2024 | 20,9213 | 0,00 | 0,00% | 20,9213 | 20,9213 | 20,9213 | 0 |
05 Abr 2024 | 20,9213 | 0,05 | 0,25% | 20,8692 | 20,9306 | 20,8553 | 0 |
04 Abr 2024 | 20,8695 | -0,04 | -0,18% | 20,9091 | 20,9427 | 20,837 | 0 |
03 Abr 2024 | 20,90805 | 0,02 | 0,11% | 20,8845 | 20,92985 | 20,88 | 0 |
02 Abr 2024 | 20,88455 | 0,01 | 0,03% | 20,87775 | 20,90045 | 20,86 | 0 |
01 Abr 2024 | 20,87835 | 0,00 | 0,00% | 20,8806 | 20,91685 | 20,86225 | 0 |
31 Mar 2024 | 20,87855 | 0,03 | 0,14% | 20,855 | 20,8807 | 20,8405 | 0 |
30 Mar 2024 | 20,8501 | 0,00 | 0,00% | 20,8501 | 20,8501 | 20,8501 | 0 |
29 Mar 2024 | 20,8501 | 0,00 | -0,01% | 20,8515 | 20,8685 | 20,837 | 0 |
28 Mar 2024 | 20,8525 | 0,02 | 0,07% | 20,84405 | 20,8861 | 20,8125 | 0 |
27 Mar 2024 | 20,837 | -0,06 | -0,27% | 20,90795 | 20,92375 | 20,812 | 0 |
26 Mar 2024 | 20,893 | 0,03 | 0,12% | 20,86855 | 20,9157 | 20,8654 | 0 |
25 Mar 2024 | 20,868 | 0,08 | 0,37% | 20,7917 | 20,90735 | 20,825 | 0 |
24 Mar 2024 | 20,7915 | -0,02 | -0,10% | 20,82 | 20,822 | 20,76 | 0 |
23 Mar 2024 | 20,81265 | 0,00 | 0,00% | 20,81265 | 20,81265 | 20,81265 | 0 |
22 Mar 2024 | 20,81265 | -0,18 | -0,88% | 20,99605 | 20,8806 | 20,777 | 0 |
21 Mar 2024 | 20,9975 | 0,08 | 0,39% | 20,91355 | 21,01535 | 20,90435 | 0 |
20 Mar 2024 | 20,916 | -0,02 | -0,11% | 20,93605 | 21,03915 | 20,9071 | 0 |
19 Mar 2024 | 20,9385 | 0,24 | 1,18% | 20,6923 | 20,942 | 20,7998 | 0 |
18 Mar 2024 | 20,694 | 0,02 | 0,11% | 20,6698 | 20,723 | 20,66655 | 0 |
17 Mar 2024 | 20,67145 | -0,02 | -0,11% | 20,6835 | 20,6984 | 20,67065 | 0 |
16 Mar 2024 | 20,695 | 0,00 | 0,00% | 20,695 | 20,695 | 20,695 | 0 |
15 Mar 2024 | 20,695 | 0,11 | 0,51% | 20,58975 | 20,7025 | 20,55735 | 0 |
14 Mar 2024 | 20,589 | 0,07 | 0,32% | 20,5202 | 20,599 | 20,49585 | 0 |
13 Mar 2024 | 20,5225 | -0,02 | -0,08% | 20,5349 | 20,5668 | 20,49635 | 0 |
12 Mar 2024 | 20,538 | 0,10 | 0,48% | 20,4366 | 20,628 | 20,4974 | 0 |
11 Mar 2024 | 20,4395 | 0,02 | 0,07% | 20,3883 | 20,495 | 20,365 | 0 |
10 Mar 2024 | 20,4244 | 0,00 | 0,00% | 20,4244 | 20,4244 | 20,4244 | 0 |
09 Mar 2024 | 20,4244 | 0,00 | 0,00% | 20,4244 | 20,4244 | 20,4244 | 0 |
08 Mar 2024 | 20,4244 | -0,12 | -0,56% | 20,5415 | 20,5648 | 20,3751 | 0 |
07 Mar 2024 | 20,5395 | -0,17 | -0,81% | 20,7039 | 20,64 | 20,48455 | 0 |
06 Mar 2024 | 20,708 | -0,09 | -0,44% | 20,8051 | 20,7937 | 20,68725 | 0 |
05 Mar 2024 | 20,799 | -0,07 | -0,34% | 20,8638 | 20,8834 | 20,7663 | 0 |
04 Mar 2024 | 20,869 | 0,05 | 0,24% | 20,8205 | 20,885 | 20,82685 | 0 |
03 Mar 2024 | 20,8185 | 0,00 | 0,00% | 20,8325 | 20,84 | 20,7905 | 0 |
02 Mar 2024 | 20,81875 | 0,00 | 0,00% | 20,81875 | 20,81875 | 20,81875 | 0 |
01 Mar 2024 | 20,81875 | -0,01 | -0,03% | 20,82125 | 20,8913 | 20,81295 | 0 |
29 Fev 2024 | 20,825 | -0,06 | -0,28% | 20,88385 | 20,834 | 20,70985 | 0 |
28 Fev 2024 | 20,883 | 0,02 | 0,10% | 20,8634 | 20,90375 | 20,86565 | 0 |
27 Fev 2024 | 20,8615 | -0,02 | -0,09% | 20,88065 | 20,87635 | 20,81195 | 0 |
26 Fev 2024 | 20,881 | -0,01 | -0,03% | 20,88305 | 20,9166 | 20,8755 | 0 |
25 Fev 2024 | 20,88785 | 0,00 | 0,00% | 20,88785 | 20,88785 | 20,88785 | 0 |
24 Fev 2024 | 20,88785 | 0,00 | 0,00% | 20,88785 | 20,88785 | 20,88785 | 0 |
23 Fev 2024 | 20,88785 | -0,01 | -0,04% | 20,89315 | 20,9136 | 20,8559 | 0 |
22 Fev 2024 | 20,8955 | 0,01 | 0,04% | 20,8834 | 20,9205 | 20,84535 | 0 |
21 Fev 2024 | 20,8865 | 0,07 | 0,35% | 20,8124 | 20,895 | 20,8333 | 0 |
20 Fev 2024 | 20,813 | -0,02 | -0,10% | 20,8316 | 20,8674 | 20,79255 | 0 |
19 Fev 2024 | 20,8345 | 0,02 | 0,08% | 20,824 | 20,839 | 20,7828 | 0 |
18 Fev 2024 | 20,8185 | -0,01 | -0,03% | 20,84 | 20,8425 | 20,803 | 0 |
17 Fev 2024 | 20,8247 | 0,00 | 0,00% | 20,8247 | 20,8247 | 20,8247 | 0 |
16 Fev 2024 | 20,8247 | 0,05 | 0,24% | 20,7748 | 20,8591 | 20,797 | 0 |
15 Fev 2024 | 20,775 | -0,07 | -0,31% | 20,84175 | 20,8155 | 20,7241 | 0 |
14 Fev 2024 | 20,8405 | 0,01 | 0,04% | 20,8404 | 20,861 | 20,793 | 0 |
13 Fev 2024 | 20,832 | 0,14 | 0,69% | 20,7071 | 20,86535 | 20,678 | 0 |
12 Fev 2024 | 20,69 | 0,04 | 0,21% | 20,66655 | 20,71505 | 20,6225 | 0 |
11 Fev 2024 | 20,6475 | -0,09 | -0,42% | 20,664 | 20,735 | 20,643 | 0 |
10 Fev 2024 | 20,735 | 0,07 | 0,36% | 20,735 | 20,735 | 20,735 | 0 |