Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas JPYHUF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 2,27315 | -0,01 | -0,53% | 2,28499 | 2,28675 | 2,27093 | 0 |
| 19 Mai 2024 | 2,28533 | 0,00 | -0,14% | 2,29036 | 2,29175 | 2,28504 | 0 |
| 18 Mai 2024 | 2,28864 | 0,00 | 0,00% | 2,28864 | 2,28864 | 2,28864 | 0 |
| 17 Mai 2024 | 2,28864 | 0,00 | -0,13% | 2,29121 | 2,29644 | 2,28373 | 0 |
| 16 Mai 2024 | 2,29153 | 0,00 | -0,18% | 2,29535 | 2,30425 | 2,28678 | 0 |
| 15 Mai 2024 | 2,29572 | 0,02 | 0,69% | 2,27987 | 2,29968 | 2,27812 | 0 |
| 14 Mai 2024 | 2,27991 | -0,01 | -0,65% | 2,29482 | 2,29491 | 2,27677 | 0 |
| 13 Mai 2024 | 2,2949 | -0,02 | -0,71% | 2,31201 | 2,31258 | 2,29206 | 0 |
| 12 Mai 2024 | 2,31143 | 0,00 | 0,02% | 2,31009 | 2,31281 | 2,30905 | 0 |
| 11 Mai 2024 | 2,31088 | 0,00 | 0,00% | 2,31088 | 2,31088 | 2,31088 | 0 |
| 10 Mai 2024 | 2,31088 | 0,00 | -0,21% | 2,31567 | 2,3161 | 2,30441 | 0 |
| 09 Mai 2024 | 2,31582 | -0,01 | -0,47% | 2,32698 | 2,32787 | 2,3102 | 0 |
| 08 Mai 2024 | 2,3267 | -0,01 | -0,51% | 2,33727 | 2,33696 | 2,32228 | 0 |
| 07 Mai 2024 | 2,33875 | 0,00 | -0,05% | 2,34054 | 2,34669 | 2,33274 | 0 |
| 06 Mai 2024 | 2,33983 | -0,02 | -0,74% | 2,35729 | 2,35732 | 2,33952 | 0 |
| 05 Mai 2024 | 2,35717 | -0,01 | -0,33% | 2,36371 | 2,36818 | 2,35626 | 0 |
| 04 Mai 2024 | 2,36503 | 0,00 | 0,00% | 2,36503 | 2,36503 | 2,36503 | 0 |
| 03 Mai 2024 | 2,36503 | -0,01 | -0,25% | 2,36893 | 2,37418 | 2,35843 | 0 |
| 02 Mai 2024 | 2,37101 | 0,03 | 1,36% | 2,33814 | 2,37442 | 2,32905 | 0 |
| 01 Mai 2024 | 2,3392 | 0,02 | 0,67% | 2,32316 | 2,37785 | 2,30716 | 0 |
| 30 Abr 2024 | 2,32373 | -0,01 | -0,55% | 2,3361 | 2,33711 | 2,31546 | 0 |
| 29 Abr 2024 | 2,33665 | 0,02 | 0,84% | 2,31741 | 2,36468 | 2,29274 | 0 |
| 28 Abr 2024 | 2,3172 | -0,01 | -0,38% | 2,32036 | 2,3287 | 2,31613 | 0 |
| 27 Abr 2024 | 2,32598 | 0,00 | 0,00% | 2,32598 | 2,32598 | 2,32598 | 0 |
| 26 Abr 2024 | 2,32598 | -0,03 | -1,23% | 2,35547 | 2,35885 | 2,31452 | 0 |
| 25 Abr 2024 | 2,35489 | -0,02 | -0,68% | 2,37065 | 2,37604 | 2,34957 | 0 |
| 24 Abr 2024 | 2,37094 | 0,00 | -0,12% | 2,37468 | 2,37953 | 2,36794 | 0 |
| 23 Abr 2024 | 2,3737 | -0,02 | -0,66% | 2,38996 | 2,3971 | 2,37084 | 0 |
| 22 Abr 2024 | 2,38955 | 0,00 | -0,12% | 2,39295 | 2,4008 | 2,38468 | 0 |
| 21 Abr 2024 | 2,3925 | 0,00 | 0,00% | 2,3925 | 2,3925 | 2,3925 | 0 |
| 20 Abr 2024 | 2,3925 | 0,00 | 0,00% | 2,3925 | 2,3925 | 2,3925 | 0 |
| 19 Abr 2024 | 2,3925 | 0,00 | -0,16% | 2,3964 | 2,41263 | 2,38641 | 0 |
| 18 Abr 2024 | 2,39622 | 0,01 | 0,40% | 2,38685 | 2,39786 | 2,37683 | 0 |
| 17 Abr 2024 | 2,38673 | -0,02 | -0,78% | 2,40565 | 2,4122 | 2,38091 | 0 |
| 16 Abr 2024 | 2,40539 | 0,00 | -0,01% | 2,40457 | 2,41288 | 2,39473 | 0 |
| 15 Abr 2024 | 2,40555 | 0,00 | -0,11% | 2,40518 | 2,40839 | 2,38656 | 0 |
| 14 Abr 2024 | 2,40818 | 0,00 | 0,00% | 2,40818 | 2,40818 | 2,40818 | 0 |
| 13 Abr 2024 | 2,40818 | 0,00 | 0,00% | 2,40818 | 2,40818 | 2,40818 | 0 |
| 12 Abr 2024 | 2,40818 | 0,04 | 1,54% | 2,37163 | 2,42222 | 2,37316 | 0 |
| 11 Abr 2024 | 2,37171 | -0,01 | -0,40% | 2,38037 | 2,38172 | 2,36668 | 0 |
| 10 Abr 2024 | 2,38133 | 0,01 | 0,54% | 2,36851 | 2,38754 | 2,35683 | 0 |
| 09 Abr 2024 | 2,36861 | 0,00 | 0,20% | 2,36396 | 2,3743 | 2,35437 | 0 |
| 08 Abr 2024 | 2,36386 | -0,01 | -0,34% | 2,37274 | 2,37822 | 2,36106 | 0 |
| 07 Abr 2024 | 2,3719 | 0,00 | -0,11% | 2,36384 | 2,37462 | 2,36384 | 0 |
| 06 Abr 2024 | 2,37462 | 0,00 | 0,00% | 2,37462 | 2,37462 | 2,37462 | 0 |
| 05 Abr 2024 | 2,37462 | -0,02 | -0,74% | 2,39202 | 2,39726 | 2,36714 | 0 |
| 04 Abr 2024 | 2,39242 | 0,00 | 0,09% | 2,38957 | 2,3943 | 2,37 | 0 |
| 03 Abr 2024 | 2,39031 | -0,03 | -1,19% | 2,42008 | 2,41915 | 2,38585 | 0 |
| 02 Abr 2024 | 2,41905 | -0,01 | -0,27% | 2,42604 | 2,43064 | 2,41613 | 0 |
| 01 Abr 2024 | 2,42564 | 0,01 | 0,44% | 2,41533 | 2,43049 | 2,40724 | 0 |
| 31 Mar 2024 | 2,41511 | 0,00 | 0,13% | 2,41193 | 2,41813 | 2,41193 | 0 |
| 30 Mar 2024 | 2,41193 | 0,00 | 0,03% | 2,41193 | 2,41193 | 2,41111 | 0 |
| 29 Mar 2024 | 2,41111 | 0,00 | -0,04% | 2,41185 | 2,41775 | 2,39846 | 0 |
| 28 Mar 2024 | 2,4122 | 0,00 | -0,08% | 2,41373 | 2,42625 | 2,40836 | 0 |
| 27 Mar 2024 | 2,41404 | 0,00 | 0,16% | 2,4103 | 2,41773 | 2,40185 | 0 |
| 26 Mar 2024 | 2,4101 | -0,01 | -0,41% | 2,42074 | 2,42119 | 2,40228 | 0 |
| 25 Mar 2024 | 2,41998 | -0,01 | -0,41% | 2,43039 | 2,43231 | 2,41523 | 0 |
| 24 Mar 2024 | 2,43004 | 0,00 | -0,02% | 2,42626 | 2,43262 | 2,42482 | 0 |
| 23 Mar 2024 | 2,4305 | 0,00 | 0,00% | 2,4305 | 2,4305 | 2,4305 | 0 |
| 22 Mar 2024 | 2,4305 | 0,04 | 1,51% | 2,39448 | 2,43391 | 2,40482 | 0 |
| 21 Mar 2024 | 2,3944 | 0,01 | 0,22% | 2,38966 | 2,40007 | 2,38137 | 0 |
| 20 Mar 2024 | 2,38905 | -0,02 | -0,71% | 2,40706 | 2,4089 | 2,37945 | 0 |
| 19 Mar 2024 | 2,40603 | -0,03 | -1,20% | 2,43529 | 2,42755 | 2,40484 | 0 |
| 18 Mar 2024 | 2,43515 | 0,01 | 0,60% | 2,42494 | 2,43915 | 2,41346 | 0 |
| 17 Mar 2024 | 2,42073 | 0,00 | 0,00% | 2,42073 | 2,42073 | 2,42073 | 0 |
| 16 Mar 2024 | 2,42073 | 0,00 | 0,00% | 2,42073 | 2,42073 | 2,42073 | 0 |
| 15 Mar 2024 | 2,42073 | -0,03 | -1,24% | 2,45042 | 2,45631 | 2,41712 | 0 |
| 14 Mar 2024 | 2,45101 | 0,00 | 0,04% | 2,45002 | 2,456 | 2,43464 | 0 |
| 13 Mar 2024 | 2,44991 | -0,02 | -0,95% | 2,47353 | 2,47847 | 2,44519 | 0 |
| 12 Mar 2024 | 2,4735 | 0,01 | 0,53% | 2,46063 | 2,47976 | 2,44321 | 0 |
| 11 Mar 2024 | 2,46042 | 0,01 | 0,31% | 2,45275 | 2,46689 | 2,44933 | 0 |
| 10 Mar 2024 | 2,45275 | 0,00 | 0,17% | 2,44539 | 2,45382 | 2,44523 | 0 |
| 09 Mar 2024 | 2,44869 | 0,00 | 0,00% | 2,44869 | 2,44869 | 2,44869 | 0 |
| 08 Mar 2024 | 2,44869 | 0,01 | 0,29% | 2,44155 | 2,45737 | 2,43855 | 0 |
| 07 Mar 2024 | 2,44164 | 0,02 | 0,84% | 2,42221 | 2,46182 | 2,43037 | 0 |
| 06 Mar 2024 | 2,42139 | 0,00 | 0,13% | 2,41806 | 2,42506 | 2,40759 | 0 |
| 05 Mar 2024 | 2,41819 | 0,00 | -0,16% | 2,42449 | 2,43187 | 2,40927 | 0 |
| 04 Mar 2024 | 2,42205 | 0,00 | -0,02% | 2,4211 | 2,42532 | 2,41174 | 0 |
| 03 Mar 2024 | 2,42253 | 0,00 | 0,00% | 2,42253 | 2,42253 | 2,42253 | 0 |
| 02 Mar 2024 | 2,42253 | 0,00 | 0,00% | 2,42253 | 2,42253 | 2,42253 | 0 |
| 01 Mar 2024 | 2,42253 | 0,00 | 0,05% | 2,42151 | 2,42574 | 2,41204 | 0 |
| 29 Fev 2024 | 2,42129 | 0,01 | 0,46% | 2,40993 | 2,43293 | 2,41283 | 0 |
| 28 Fev 2024 | 2,41011 | 0,01 | 0,58% | 2,39604 | 2,41516 | 2,39552 | 0 |
| 27 Fev 2024 | 2,39616 | 0,01 | 0,53% | 2,3837 | 2,39797 | 2,37983 | 0 |
| 26 Fev 2024 | 2,38353 | 0,00 | -0,18% | 2,38852 | 2,39174 | 2,37784 | 0 |
| 25 Fev 2024 | 2,38786 | 0,00 | -0,04% | 2,38676 | 2,39605 | 2,38273 | 0 |
| 24 Fev 2024 | 2,38893 | 0,00 | 0,00% | 2,38893 | 2,38893 | 2,38893 | 0 |
| 23 Fev 2024 | 2,38893 | 0,01 | 0,43% | 2,37945 | 2,39094 | 2,37669 | 0 |
| 22 Fev 2024 | 2,37877 | 0,00 | -0,09% | 2,38082 | 2,38528 | 2,3646 | 0 |
| 21 Fev 2024 | 2,38084 | -0,01 | -0,45% | 2,39108 | 2,39765 | 2,37965 | 0 |
