Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas JPYIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 103,08186 | -0,13 | -0,13% | 103,18004 | 103,13536 | 102,80949 | 0 |
| 09 Mai 2024 | 103,21413 | -0,21 | -0,20% | 103,47945 | 103,28314 | 102,95236 | 0 |
| 08 Mai 2024 | 103,42476 | -0,48 | -0,47% | 103,87094 | 104,1758 | 103,18603 | 0 |
| 07 Mai 2024 | 103,90818 | -0,11 | -0,10% | 104,00573 | 104,23649 | 103,75685 | 0 |
| 06 Mai 2024 | 104,01719 | -0,96 | -0,91% | 104,65494 | 105,00765 | 103,92685 | 0 |
| 05 Mai 2024 | 104,97426 | 0,60 | 0,57% | 104,97426 | 104,97426 | 104,37887 | 0 |
| 04 Mai 2024 | 104,37887 | 0,00 | 0,00% | 104,37887 | 104,37887 | 104,37887 | 0 |
| 03 Mai 2024 | 104,37887 | -0,86 | -0,82% | 105,20986 | 105,32804 | 104,2097 | 0 |
| 02 Mai 2024 | 105,24011 | 1,15 | 1,10% | 104,07562 | 105,24011 | 103,74485 | 0 |
| 01 Mai 2024 | 104,095 | 0,87 | 0,84% | 103,22208 | 105,83077 | 102,72114 | 0 |
| 30 Abr 2024 | 103,22928 | -0,77 | -0,74% | 104,01471 | 104,45155 | 103,03573 | 0 |
| 29 Abr 2024 | 103,99841 | 1,55 | 1,52% | 102,52647 | 105,19882 | 101,85737 | 0 |
| 28 Abr 2024 | 102,44515 | -0,12 | -0,11% | 102,44515 | 102,56236 | 102,44515 | 0 |
| 27 Abr 2024 | 102,56236 | 0,00 | 0,00% | 102,56236 | 102,56236 | 102,56236 | 0 |
| 26 Abr 2024 | 102,56236 | -1,60 | -1,54% | 104,14846 | 104,52051 | 102,54151 | 0 |
| 25 Abr 2024 | 104,16318 | -0,36 | -0,35% | 104,51979 | 104,45991 | 103,72154 | 0 |
| 24 Abr 2024 | 104,52788 | 0,13 | 0,12% | 104,39645 | 104,91175 | 103,46825 | 0 |
| 23 Abr 2024 | 104,39981 | -0,61 | -0,58% | 104,99596 | 105,00977 | 104,22027 | 0 |
| 22 Abr 2024 | 105,00647 | 0,14 | 0,13% | 104,96277 | 105,3961 | 104,75182 | 0 |
| 21 Abr 2024 | 104,87067 | 0,00 | 0,00% | 104,87067 | 104,87067 | 104,87067 | 0 |
| 20 Abr 2024 | 104,87067 | 0,00 | 0,00% | 104,87067 | 104,87067 | 104,87067 | 0 |
| 19 Abr 2024 | 104,87067 | -0,10 | -0,09% | 104,95178 | 105,54739 | 104,65597 | 0 |
| 18 Abr 2024 | 104,96705 | -0,36 | -0,34% | 105,3704 | 105,08135 | 104,59757 | 0 |
| 17 Abr 2024 | 105,32523 | -0,29 | -0,28% | 105,38836 | 105,44913 | 104,7635 | 0 |
| 16 Abr 2024 | 105,61837 | 1,30 | 1,24% | 104,27041 | 105,7549 | 104,13629 | 0 |
| 15 Abr 2024 | 104,32086 | -0,89 | -0,84% | 105,13956 | 104,71619 | 104,03305 | 0 |
| 14 Abr 2024 | 105,20757 | 0,00 | 0,00% | 105,20757 | 105,20757 | 105,20757 | 0 |
| 13 Abr 2024 | 105,20757 | 0,00 | 0,00% | 105,20757 | 105,20757 | 105,20757 | 0 |
| 12 Abr 2024 | 105,20757 | 0,67 | 0,64% | 104,61553 | 105,77528 | 104,78925 | 0 |
| 11 Abr 2024 | 104,54094 | -0,07 | -0,07% | 104,62186 | 104,75187 | 104,20185 | 0 |
| 10 Abr 2024 | 104,61536 | -0,14 | -0,13% | 104,7704 | 104,68227 | 104,24267 | 0 |
| 09 Abr 2024 | 104,75167 | -0,13 | -0,13% | 104,88877 | 104,78245 | 104,31202 | 0 |
| 08 Abr 2024 | 104,886 | 0,14 | 0,13% | 104,71645 | 104,92611 | 104,37045 | 0 |
| 07 Abr 2024 | 104,75097 | -0,05 | -0,05% | 104,75097 | 104,8028 | 104,75097 | 0 |
| 06 Abr 2024 | 104,8028 | 0,00 | 0,00% | 104,8028 | 104,8028 | 104,8028 | 0 |
| 05 Abr 2024 | 104,8028 | -0,37 | -0,35% | 105,07603 | 105,05249 | 104,62401 | 0 |
| 04 Abr 2024 | 105,173 | 0,00 | 0,00% | 105,16597 | 105,27335 | 104,47837 | 0 |
| 03 Abr 2024 | 105,17426 | -0,19 | -0,18% | 105,24754 | 105,17426 | 104,83562 | 0 |
| 02 Abr 2024 | 105,36335 | 0,10 | 0,09% | 105,13711 | 105,39307 | 104,77477 | 0 |
| 01 Abr 2024 | 105,26765 | 0,51 | 0,48% | 104,77379 | 105,26765 | 104,51549 | 0 |
| 31 Mar 2024 | 104,76133 | -0,16 | -0,16% | 104,76133 | 104,92583 | 104,76133 | 0 |
| 30 Mar 2024 | 104,92583 | 0,00 | 0,00% | 104,92583 | 104,92583 | 104,92583 | 0 |
| 29 Mar 2024 | 104,92583 | 0,05 | 0,05% | 104,92848 | 105,11942 | 104,81085 | 0 |
| 28 Mar 2024 | 104,87326 | -0,12 | -0,11% | 105,07977 | 105,02706 | 104,50575 | 0 |
| 27 Mar 2024 | 104,98972 | 0,50 | 0,47% | 104,49203 | 105,18365 | 104,33378 | 0 |
| 26 Mar 2024 | 104,49351 | 0,13 | 0,13% | 104,37781 | 104,52908 | 104,17731 | 0 |
| 25 Mar 2024 | 104,36092 | -0,07 | -0,07% | 104,44143 | 104,64156 | 104,15964 | 0 |
| 24 Mar 2024 | 104,43453 | 0,00 | 0,00% | 104,43453 | 104,43453 | 104,43453 | 0 |
| 23 Mar 2024 | 104,43453 | 0,00 | 0,00% | 104,43453 | 104,43453 | 104,43453 | 0 |
| 22 Mar 2024 | 104,43453 | 0,72 | 0,69% | 103,74119 | 104,88284 | 103,5539 | 0 |
| 21 Mar 2024 | 103,71519 | -0,32 | -0,30% | 104,11856 | 104,07376 | 103,4552 | 0 |
| 20 Mar 2024 | 104,03195 | -0,07 | -0,07% | 104,0866 | 104,5411 | 103,18957 | 0 |
| 19 Mar 2024 | 104,10184 | -1,54 | -1,45% | 105,6083 | 105,08605 | 104,08754 | 0 |
| 18 Mar 2024 | 105,63758 | 0,66 | 0,63% | 104,78407 | 105,68434 | 105,03383 | 0 |
| 17 Mar 2024 | 104,98101 | 0,00 | 0,00% | 104,98101 | 104,98101 | 104,98101 | 0 |
| 16 Mar 2024 | 104,98101 | 0,00 | 0,00% | 104,98101 | 104,98101 | 104,98101 | 0 |
| 15 Mar 2024 | 104,98101 | -0,46 | -0,44% | 105,43498 | 105,52142 | 104,65459 | 0 |
| 14 Mar 2024 | 105,44493 | -0,08 | -0,07% | 105,59761 | 105,75005 | 105,11397 | 0 |
| 13 Mar 2024 | 105,52229 | 0,12 | 0,11% | 105,47179 | 105,76476 | 105,19155 | 0 |
| 12 Mar 2024 | 105,40147 | -0,38 | -0,36% | 105,84385 | 105,52357 | 104,58116 | 0 |
| 11 Mar 2024 | 105,77846 | 0,09 | 0,09% | 106,21844 | 105,82883 | 105,03303 | 0 |
| 10 Mar 2024 | 105,68514 | 0,00 | 0,00% | 105,68514 | 105,68514 | 105,68514 | 0 |
| 09 Mar 2024 | 105,68514 | 0,00 | 0,00% | 105,68514 | 105,68514 | 105,68514 | 0 |
| 08 Mar 2024 | 105,68514 | 0,02 | 0,02% | 105,75372 | 105,95904 | 105,0337 | 0 |
| 07 Mar 2024 | 105,66456 | 0,64 | 0,61% | 105,03444 | 105,97648 | 105,1038 | 0 |
| 06 Mar 2024 | 105,0209 | -0,03 | -0,03% | 105,03289 | 105,22185 | 104,69636 | 0 |
| 05 Mar 2024 | 105,04913 | 0,22 | 0,21% | 104,82936 | 105,1573 | 104,63664 | 0 |
| 04 Mar 2024 | 104,82627 | 0,22 | 0,21% | 104,63388 | 104,88338 | 104,33418 | 0 |
| 03 Mar 2024 | 104,60708 | 0,00 | 0,00% | 104,60708 | 104,60708 | 104,60708 | 0 |
| 02 Mar 2024 | 104,60708 | 0,00 | 0,00% | 104,60708 | 104,60708 | 104,60708 | 0 |
| 01 Mar 2024 | 104,60708 | -0,06 | -0,05% | 104,64357 | 105,02225 | 104,2894 | 0 |
| 29 Fev 2024 | 104,66394 | 0,24 | 0,23% | 104,4298 | 105,29017 | 103,9634 | 0 |
| 28 Fev 2024 | 104,42635 | 0,38 | 0,36% | 104,05937 | 104,49129 | 103,99476 | 0 |
| 27 Fev 2024 | 104,04935 | 0,16 | 0,15% | 103,91913 | 104,28078 | 103,8974 | 0 |
| 26 Fev 2024 | 103,89179 | 0,27 | 0,26% | 103,65869 | 104,03791 | 103,59199 | 0 |
| 25 Fev 2024 | 103,62494 | 0,00 | 0,00% | 103,62494 | 103,62494 | 103,62494 | 0 |
| 24 Fev 2024 | 103,62494 | 0,00 | 0,00% | 103,62494 | 103,62494 | 103,62494 | 0 |
| 23 Fev 2024 | 103,62494 | 0,00 | 0,00% | 103,63455 | 104,0925 | 103,50345 | 0 |
| 22 Fev 2024 | 103,62628 | -0,51 | -0,49% | 104,09028 | 104,279 | 103,45388 | 0 |
| 21 Fev 2024 | 104,13673 | -0,36 | -0,35% | 104,47985 | 104,44501 | 103,9821 | 0 |
| 20 Fev 2024 | 104,49757 | 0,43 | 0,41% | 104,12208 | 104,56031 | 104,04793 | 0 |
| 19 Fev 2024 | 104,07178 | -0,16 | -0,16% | 104,13333 | 104,36035 | 104,05055 | 0 |
| 18 Fev 2024 | 104,23435 | 0,00 | 0,00% | 104,23435 | 104,23435 | 104,23435 | 0 |
| 17 Fev 2024 | 104,23435 | 0,00 | 0,00% | 104,23435 | 104,23435 | 104,23435 | 0 |
| 16 Fev 2024 | 104,23435 | -0,34 | -0,33% | 104,5752 | 104,2624 | 103,81186 | 0 |
| 15 Fev 2024 | 104,57581 | 0,58 | 0,56% | 103,9278 | 104,70568 | 103,88006 | 0 |
| 14 Fev 2024 | 103,99135 | 0,02 | 0,02% | 103,97009 | 104,43118 | 103,27319 | 0 |
| 13 Fev 2024 | 103,96926 | -0,35 | -0,34% | 104,30807 | 104,721 | 103,44667 | 0 |
| 12 Fev 2024 | 104,32006 | -0,24 | -0,23% | 104,81927 | 106,07655 | 104,15313 | 0 |
| 11 Fev 2024 | 104,56198 | 0,00 | 0,00% | 104,56198 | 104,56198 | 104,56198 | 0 |
| 10 Fev 2024 | 104,56198 | 0,00 | 0,00% | 104,56198 | 104,56198 | 104,56198 | 0 |
