Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CNYJPY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mai 2024 | 21,72334 | 0,05 | 0,25% | 21,67077 | 21,72334 | 21,72334 | 0 |
| 03 Mai 2024 | 21,66936 | 0,01 | 0,05% | 21,66972 | 21,694 | 21,5428 | 0 |
| 02 Mai 2024 | 21,65782 | -0,63 | -2,84% | 22,0879 | 22,10769 | 21,65782 | 0 |
| 01 Mai 2024 | 22,28977 | 0,05 | 0,22% | 22,23268 | 22,28977 | 22,24523 | 0 |
| 30 Abr 2024 | 22,23988 | 0,20 | 0,89% | 22,0268 | 22,2576 | 22,06503 | 0 |
| 29 Abr 2024 | 22,04314 | -0,24 | -1,08% | 22,32295 | 22,45387 | 21,88698 | 0 |
| 28 Abr 2024 | 22,28362 | 0,00 | 0,00% | 22,32997 | 22,32997 | 22,28362 | 0 |
| 27 Abr 2024 | 22,28362 | 0,00 | 0,00% | 22,32997 | 22,32997 | 22,28362 | 0 |
| 26 Abr 2024 | 22,28362 | 0,33 | 1,53% | 21,94464 | 22,32997 | 21,92678 | 0 |
| 25 Abr 2024 | 21,94875 | 0,12 | 0,53% | 21,84636 | 21,94906 | 21,87828 | 0 |
| 24 Abr 2024 | 21,83272 | 0,03 | 0,14% | 21,80476 | 21,86267 | 21,80488 | 0 |
| 23 Abr 2024 | 21,80299 | 0,00 | -0,02% | 21,80744 | 21,81982 | 21,7595 | 0 |
| 22 Abr 2024 | 21,80724 | 0,03 | 0,15% | 21,8029 | 21,82373 | 21,77941 | 0 |
| 21 Abr 2024 | 21,77565 | 0,00 | 0,00% | 21,77565 | 21,77565 | 21,77565 | 0 |
| 20 Abr 2024 | 21,77565 | 0,00 | 0,00% | 21,77565 | 21,77565 | 21,77565 | 0 |
| 19 Abr 2024 | 21,77565 | -0,01 | -0,02% | 21,7742 | 21,78222 | 21,73184 | 0 |
| 18 Abr 2024 | 21,78096 | 0,02 | 0,09% | 21,77032 | 21,79148 | 21,72633 | 0 |
| 17 Abr 2024 | 21,76132 | 0,00 | -0,02% | 21,76739 | 21,82575 | 21,72985 | 0 |
| 16 Abr 2024 | 21,76591 | 0,05 | 0,21% | 21,71567 | 21,7776 | 21,70439 | 0 |
| 15 Abr 2024 | 21,72033 | 0,16 | 0,73% | 21,59584 | 21,75203 | 21,61738 | 0 |
| 14 Abr 2024 | 21,563 | 0,00 | 0,00% | 21,563 | 21,563 | 21,563 | 0 |
| 13 Abr 2024 | 21,563 | 0,00 | 0,00% | 21,563 | 21,563 | 21,563 | 0 |
| 12 Abr 2024 | 21,563 | -0,02 | -0,11% | 21,57776 | 21,5983 | 21,49809 | 0 |
| 11 Abr 2024 | 21,58669 | 0,08 | 0,35% | 21,49851 | 21,60092 | 21,5137 | 0 |
| 10 Abr 2024 | 21,51149 | 0,10 | 0,46% | 21,41241 | 21,56031 | 21,40715 | 0 |
| 09 Abr 2024 | 21,41288 | 0,00 | -0,01% | 21,40978 | 21,42564 | 21,38764 | 0 |
| 08 Abr 2024 | 21,4147 | 0,02 | 0,09% | 21,38777 | 21,46168 | 21,36853 | 0 |
| 07 Abr 2024 | 21,39485 | -0,02 | -0,10% | 21,39485 | 21,41586 | 21,39485 | 0 |
| 06 Abr 2024 | 21,41586 | 0,00 | 0,00% | 21,41586 | 21,41586 | 21,41586 | 0 |
| 05 Abr 2024 | 21,41586 | 0,10 | 0,47% | 21,31063 | 21,41586 | 21,30423 | 0 |
| 04 Abr 2024 | 21,31511 | -0,08 | -0,40% | 21,39412 | 21,4116 | 21,29283 | 0 |
| 03 Abr 2024 | 21,39993 | 0,04 | 0,20% | 21,34631 | 21,40602 | 21,36461 | 0 |
| 02 Abr 2024 | 21,35659 | 0,11 | 0,52% | 21,24058 | 21,3975 | 21,24058 | 0 |
| 01 Abr 2024 | 21,24547 | -0,08 | -0,38% | 21,30527 | 21,32562 | 21,23863 | 0 |
| 31 Mar 2024 | 21,32673 | 0,00 | 0,00% | 21,30611 | 21,32673 | 21,32673 | 0 |
| 30 Mar 2024 | 21,32673 | 0,02 | 0,09% | 21,30611 | 21,32673 | 21,30611 | 0 |
| 29 Mar 2024 | 21,3065 | 0,02 | 0,08% | 21,30611 | 21,3065 | 21,26438 | 0 |
| 28 Mar 2024 | 21,28981 | 0,04 | 0,18% | 21,26061 | 21,33575 | 21,23559 | 0 |
| 27 Mar 2024 | 21,25249 | -0,03 | -0,14% | 21,28444 | 21,34558 | 21,22874 | 0 |
| 26 Mar 2024 | 21,28311 | 0,03 | 0,16% | 21,25065 | 21,32982 | 21,23724 | 0 |
| 25 Mar 2024 | 21,24825 | -0,03 | -0,16% | 21,16655 | 21,29875 | 21,16655 | 0 |
| 24 Mar 2024 | 21,28211 | 0,08 | 0,39% | 21,28211 | 21,28211 | 21,28211 | 0 |
| 23 Mar 2024 | 21,20003 | 0,00 | 0,00% | 21,20003 | 21,20003 | 21,20003 | 0 |
| 22 Mar 2024 | 21,20003 | -0,14 | -0,66% | 21,32323 | 21,24955 | 21,14957 | 0 |
| 21 Mar 2024 | 21,34133 | 0,11 | 0,53% | 21,25319 | 21,35283 | 21,21599 | 0 |
| 20 Mar 2024 | 21,2295 | -0,03 | -0,16% | 21,2866 | 21,38193 | 21,22088 | 0 |
| 19 Mar 2024 | 21,26364 | 0,26 | 1,22% | 21,00831 | 21,26364 | 21,11961 | 0 |
| 18 Mar 2024 | 21,00826 | 0,01 | 0,07% | 21,01753 | 21,06837 | 20,95396 | 0 |
| 17 Mar 2024 | 20,99419 | 0,00 | 0,00% | 20,99419 | 20,99419 | 20,99419 | 0 |
| 16 Mar 2024 | 20,99419 | 0,00 | 0,00% | 20,99419 | 20,99419 | 20,99419 | 0 |
| 15 Mar 2024 | 20,99419 | 0,10 | 0,50% | 20,90245 | 21,00859 | 20,86898 | 0 |
| 14 Mar 2024 | 20,89016 | 0,06 | 0,30% | 20,80525 | 20,90339 | 20,83032 | 0 |
| 13 Mar 2024 | 20,82693 | 0,01 | 0,04% | 20,81273 | 20,86991 | 20,78287 | 0 |
| 12 Mar 2024 | 20,81808 | 0,07 | 0,33% | 20,71269 | 20,91031 | 20,74513 | 0 |
| 11 Mar 2024 | 20,75028 | -0,01 | -0,04% | 20,72342 | 20,78754 | 20,68352 | 0 |
| 10 Mar 2024 | 20,75792 | 0,00 | 0,00% | 20,75792 | 20,75792 | 20,75792 | 0 |
| 09 Mar 2024 | 20,75792 | 0,04 | 0,17% | 20,75792 | 20,75792 | 20,72242 | 0 |
| 08 Mar 2024 | 20,72242 | -0,13 | -0,62% | 20,81995 | 20,85804 | 20,66781 | 0 |
| 07 Mar 2024 | 20,85067 | -0,18 | -0,85% | 20,98863 | 20,9229 | 20,79681 | 0 |
| 06 Mar 2024 | 21,02867 | -0,08 | -0,36% | 21,09088 | 21,111 | 21,011 | 0 |
| 05 Mar 2024 | 21,10417 | -0,06 | -0,30% | 21,17003 | 21,2154 | 21,08054 | 0 |
| 04 Mar 2024 | 21,16798 | 0,04 | 0,20% | 21,17025 | 21,21293 | 21,1422 | 0 |
| 03 Mar 2024 | 21,12625 | 0,00 | 0,00% | 21,12625 | 21,12625 | 21,12625 | 0 |
| 02 Mar 2024 | 21,12625 | 0,00 | 0,00% | 21,12625 | 21,12625 | 21,12625 | 0 |
| 01 Mar 2024 | 21,12625 | 0,01 | 0,02% | 21,13351 | 21,21718 | 21,11903 | 0 |
| 29 Fev 2024 | 21,12107 | -0,07 | -0,33% | 21,18942 | 21,15093 | 21,01603 | 0 |
| 28 Fev 2024 | 21,18996 | 0,03 | 0,15% | 21,16066 | 21,24222 | 21,16519 | 0 |
| 27 Fev 2024 | 21,15872 | -0,01 | -0,07% | 21,17184 | 21,20991 | 21,12239 | 0 |
| 26 Fev 2024 | 21,17292 | -0,02 | -0,08% | 21,1413 | 21,20615 | 21,1413 | 0 |
| 25 Fev 2024 | 21,18929 | 0,00 | 0,00% | 21,18929 | 21,18929 | 21,18929 | 0 |
| 24 Fev 2024 | 21,18929 | 0,01 | 0,03% | 21,18929 | 21,18929 | 21,18321 | 0 |
| 23 Fev 2024 | 21,18321 | -0,01 | -0,02% | 21,18956 | 21,23698 | 21,15611 | 0 |
| 22 Fev 2024 | 21,18849 | 0,03 | 0,12% | 21,16515 | 21,20998 | 21,07389 | 0 |
| 21 Fev 2024 | 21,16316 | 0,08 | 0,36% | 21,10516 | 21,20606 | 21,08126 | 0 |
| 20 Fev 2024 | 21,08781 | -0,04 | -0,17% | 21,12566 | 21,15805 | 21,06926 | 0 |
| 19 Fev 2024 | 21,12425 | 0,02 | 0,11% | 21,07317 | 21,12425 | 21,07317 | 0 |
| 18 Fev 2024 | 21,10081 | -0,09 | -0,42% | 21,10081 | 21,10081 | 21,10081 | 0 |
| 17 Fev 2024 | 21,19013 | 0,00 | 0,00% | 21,19013 | 21,19013 | 21,19013 | 0 |
| 16 Fev 2024 | 21,19013 | 0,13 | 0,62% | 21,07885 | 21,19013 | 21,06532 | 0 |
| 15 Fev 2024 | 21,06054 | -0,09 | -0,41% | 21,14081 | 21,11009 | 21,01332 | 0 |
| 14 Fev 2024 | 21,14793 | 0,00 | 0,00% | 21,15273 | 21,166 | 21,0685 | 0 |
| 13 Fev 2024 | 21,14807 | 0,16 | 0,77% | 20,99353 | 21,19208 | 20,98859 | 0 |
| 12 Fev 2024 | 20,9869 | 0,00 | 0,01% | 20,99615 | 20,99947 | 20,92814 | 0 |
| 11 Fev 2024 | 20,98388 | 0,00 | 0,00% | 20,98388 | 20,98388 | 20,98388 | 0 |
| 10 Fev 2024 | 20,98388 | 0,03 | 0,13% | 20,98388 | 20,98388 | 20,98388 | 0 |
| 09 Fev 2024 | 20,95735 | -0,02 | -0,09% | 20,97107 | 21,04826 | 20,94292 | 0 |
| 08 Fev 2024 | 20,97642 | 0,15 | 0,73% | 20,82985 | 21,00465 | 20,84663 | 0 |
| 07 Fev 2024 | 20,82466 | 0,03 | 0,15% | 20,79612 | 20,88916 | 20,73005 | 0 |
| 06 Fev 2024 | 20,79425 | -0,07 | -0,34% | 20,88257 | 20,962 | 20,77975 | 0 |
| 05 Fev 2024 | 20,86446 | 0,15 | 0,73% | 20,72436 | 20,9004 | 20,69046 | 0 |
| 04 Fev 2024 | 20,71265 | -0,03 | -0,15% | 20,71265 | 20,74431 | 20,71265 | 0 |
| 03 Fev 2024 | 20,74431 | -0,09 | -0,43% | 20,74431 | 20,83339 | 20,74431 | 0 |
