Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SEKJPY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 14,34 | 0,00 | 0,00% | 14,34 | 14,34 | 14,34 | 0 |
| 10 Mai 2024 | 14,34 | 0,01 | 0,08% | 14,32825 | 14,39425 | 14,3165 | 0 |
| 09 Mai 2024 | 14,3286 | 0,09 | 0,63% | 14,2355 | 14,349 | 14,2468 | 0 |
| 08 Mai 2024 | 14,23935 | 0,00 | 0,03% | 14,2394 | 14,299 | 14,18355 | 0 |
| 07 Mai 2024 | 14,2349 | -0,03 | -0,19% | 14,2615 | 14,29 | 14,2105 | 0 |
| 06 Mai 2024 | 14,2624 | 0,07 | 0,52% | 14,1983 | 14,27855 | 14,1816 | 0 |
| 05 Mai 2024 | 14,1887 | 0,02 | 0,17% | 14,1427 | 14,207 | 14,1055 | 0 |
| 04 Mai 2024 | 14,165 | 0,00 | 0,00% | 14,165 | 14,165 | 14,165 | 0 |
| 03 Mai 2024 | 14,165 | 0,07 | 0,52% | 14,09955 | 14,1714 | 14,0756 | 0 |
| 02 Mai 2024 | 14,092 | -0,17 | -1,20% | 14,2622 | 14,3073 | 14,076 | 0 |
| 01 Mai 2024 | 14,263 | -0,05 | -0,36% | 14,32025 | 14,43 | 14,007 | 0 |
| 30 Abr 2024 | 14,3147 | 0,02 | 0,14% | 14,29325 | 14,36915 | 14,26805 | 0 |
| 29 Abr 2024 | 14,29525 | -0,19 | -1,28% | 14,47905 | 14,62635 | 14,1535 | 0 |
| 28 Abr 2024 | 14,4804 | -0,01 | -0,07% | 14,547 | 14,6045 | 14,43355 | 0 |
| 27 Abr 2024 | 14,491 | 0,00 | 0,00% | 14,491 | 14,491 | 14,491 | 0 |
| 26 Abr 2024 | 14,491 | 0,20 | 1,38% | 14,29695 | 14,519 | 14,288 | 0 |
| 25 Abr 2024 | 14,2937 | 0,03 | 0,19% | 14,2687 | 14,366 | 14,17365 | 0 |
| 24 Abr 2024 | 14,26645 | -0,05 | -0,33% | 14,306 | 14,335 | 14,2188 | 0 |
| 23 Abr 2024 | 14,314 | 0,09 | 0,64% | 14,22265 | 14,32845 | 14,192 | 0 |
| 22 Abr 2024 | 14,22265 | 0,06 | 0,43% | 14,1522 | 14,234 | 14,14855 | 0 |
| 21 Abr 2024 | 14,162 | 0,00 | 0,00% | 14,162 | 14,162 | 14,162 | 0 |
| 20 Abr 2024 | 14,162 | 0,00 | 0,00% | 14,162 | 14,162 | 14,162 | 0 |
| 19 Abr 2024 | 14,162 | 0,07 | 0,51% | 14,08735 | 14,196 | 14,015 | 0 |
| 18 Abr 2024 | 14,08945 | -0,01 | -0,10% | 14,10295 | 14,20345 | 13,979 | 0 |
| 17 Abr 2024 | 14,1033 | -0,02 | -0,16% | 14,12685 | 14,15645 | 14,0352 | 0 |
| 16 Abr 2024 | 14,12545 | -0,04 | -0,31% | 14,16915 | 14,173 | 14,0737 | 0 |
| 15 Abr 2024 | 14,1696 | 0,08 | 0,54% | 14,1127 | 14,2347 | 14,13655 | 0 |
| 14 Abr 2024 | 14,093 | 0,00 | 0,00% | 14,093 | 14,093 | 14,093 | 0 |
| 13 Abr 2024 | 14,093 | 0,00 | 0,00% | 14,093 | 14,093 | 14,093 | 0 |
| 12 Abr 2024 | 14,093 | -0,19 | -1,34% | 14,28475 | 14,28505 | 13,98185 | 0 |
| 11 Abr 2024 | 14,2842 | 0,02 | 0,15% | 14,2613 | 14,318 | 14,2068 | 0 |
| 10 Abr 2024 | 14,2624 | -0,12 | -0,84% | 14,3845 | 14,431 | 14,22225 | 0 |
| 09 Abr 2024 | 14,38385 | 0,00 | 0,01% | 14,3806 | 14,455 | 14,34765 | 0 |
| 08 Abr 2024 | 14,38175 | 0,14 | 0,98% | 14,2376 | 14,403 | 14,2567 | 0 |
| 07 Abr 2024 | 14,2426 | 0,02 | 0,15% | 14,2499 | 14,2685 | 14,2144 | 0 |
| 06 Abr 2024 | 14,221 | 0,00 | 0,00% | 14,221 | 14,221 | 14,221 | 0 |
| 05 Abr 2024 | 14,221 | 0,01 | 0,09% | 14,20775 | 14,2756 | 14,1684 | 0 |
| 04 Abr 2024 | 14,208 | -0,03 | -0,24% | 14,24365 | 14,36475 | 14,1944 | 0 |
| 03 Abr 2024 | 14,2417 | 0,13 | 0,94% | 14,1074 | 14,267 | 14,1016 | 0 |
| 02 Abr 2024 | 14,10855 | 0,08 | 0,55% | 14,0309 | 14,1717 | 14,0388 | 0 |
| 01 Abr 2024 | 14,031 | -0,15 | -1,03% | 14,1765 | 14,181 | 14,005 | 0 |
| 31 Mar 2024 | 14,1768 | -0,03 | -0,19% | 14,21325 | 14,22035 | 14,13765 | 0 |
| 30 Mar 2024 | 14,204 | 0,00 | 0,00% | 14,204 | 14,204 | 14,204 | 0 |
| 29 Mar 2024 | 14,204 | 0,05 | 0,39% | 14,149 | 14,216 | 14,109 | 0 |
| 28 Mar 2024 | 14,14945 | -0,07 | -0,48% | 14,2182 | 14,2521 | 14,0996 | 0 |
| 27 Mar 2024 | 14,2175 | -0,09 | -0,65% | 14,311 | 14,324 | 14,2034 | 0 |
| 26 Mar 2024 | 14,311 | 0,00 | -0,02% | 14,30595 | 14,362 | 14,2873 | 0 |
| 25 Mar 2024 | 14,3136 | -0,01 | -0,05% | 14,31875 | 14,3422 | 14,2789 | 0 |
| 24 Mar 2024 | 14,32025 | -0,01 | -0,05% | 14,32515 | 14,33575 | 14,307 | 0 |
| 23 Mar 2024 | 14,328 | 0,00 | 0,00% | 14,328 | 14,328 | 14,328 | 0 |
| 22 Mar 2024 | 14,328 | -0,16 | -1,11% | 14,4875 | 14,43105 | 14,3136 | 0 |
| 21 Mar 2024 | 14,4882 | -0,05 | -0,35% | 14,537 | 14,59 | 14,4681 | 0 |
| 20 Mar 2024 | 14,53865 | 0,06 | 0,45% | 14,4719 | 14,575 | 14,4453 | 0 |
| 19 Mar 2024 | 14,474 | 0,18 | 1,23% | 14,29795 | 14,515 | 14,3226 | 0 |
| 18 Mar 2024 | 14,2975 | -0,10 | -0,66% | 14,36935 | 14,41855 | 14,2644 | 0 |
| 17 Mar 2024 | 14,393 | 0,00 | 0,00% | 14,393 | 14,393 | 14,393 | 0 |
| 16 Mar 2024 | 14,393 | 0,00 | 0,00% | 14,393 | 14,393 | 14,393 | 0 |
| 15 Mar 2024 | 14,393 | 0,06 | 0,45% | 14,33095 | 14,40045 | 14,296 | 0 |
| 14 Mar 2024 | 14,3284 | -0,12 | -0,80% | 14,44105 | 14,4591 | 14,28665 | 0 |
| 13 Mar 2024 | 14,44465 | 0,02 | 0,14% | 14,4215 | 14,477 | 14,4016 | 0 |
| 12 Mar 2024 | 14,4243 | 0,09 | 0,65% | 14,331 | 14,4775 | 14,3836 | 0 |
| 11 Mar 2024 | 14,3309 | -0,04 | -0,28% | 14,3731 | 14,39585 | 14,3156 | 0 |
| 10 Mar 2024 | 14,371 | -0,04 | -0,28% | 14,3498 | 14,412 | 14,33615 | 0 |
| 09 Mar 2024 | 14,412 | 0,00 | 0,00% | 14,412 | 14,412 | 14,412 | 0 |
| 08 Mar 2024 | 14,412 | -0,05 | -0,36% | 14,465 | 14,4853 | 14,361 | 0 |
| 07 Mar 2024 | 14,46355 | -0,04 | -0,29% | 14,5029 | 14,489 | 14,348 | 0 |
| 06 Mar 2024 | 14,50615 | 0,06 | 0,40% | 14,44955 | 14,534 | 14,398 | 0 |
| 05 Mar 2024 | 14,449 | -0,06 | -0,43% | 14,50875 | 14,50705 | 14,422 | 0 |
| 04 Mar 2024 | 14,5121 | 0,00 | -0,03% | 14,54915 | 14,6025 | 14,50205 | 0 |
| 03 Mar 2024 | 14,517 | 0,00 | 0,00% | 14,517 | 14,517 | 14,517 | 0 |
| 02 Mar 2024 | 14,517 | 0,00 | 0,00% | 14,517 | 14,517 | 14,517 | 0 |
| 01 Mar 2024 | 14,517 | 0,05 | 0,34% | 14,46625 | 14,5761 | 14,4908 | 0 |
| 29 Fev 2024 | 14,46845 | -0,11 | -0,73% | 14,5742 | 14,535 | 14,43805 | 0 |
| 28 Fev 2024 | 14,5748 | -0,02 | -0,16% | 14,59835 | 14,592 | 14,52245 | 0 |
| 27 Fev 2024 | 14,59795 | -0,04 | -0,30% | 14,64075 | 14,654 | 14,5707 | 0 |
| 26 Fev 2024 | 14,6419 | 0,07 | 0,46% | 14,5731 | 14,703 | 14,5617 | 0 |
| 25 Fev 2024 | 14,5748 | -0,02 | -0,15% | 14,5864 | 14,597 | 14,54835 | 0 |
| 24 Fev 2024 | 14,597 | 0,00 | 0,00% | 14,597 | 14,597 | 14,597 | 0 |
| 23 Fev 2024 | 14,597 | 0,02 | 0,11% | 14,5817 | 14,62305 | 14,534 | 0 |
| 22 Fev 2024 | 14,5811 | 0,07 | 0,48% | 14,5118 | 14,65875 | 14,51205 | 0 |
| 21 Fev 2024 | 14,5119 | 0,04 | 0,29% | 14,4713 | 14,51555 | 14,43745 | 0 |
| 20 Fev 2024 | 14,47045 | 0,01 | 0,10% | 14,45405 | 14,546 | 14,41955 | 0 |
| 19 Fev 2024 | 14,45575 | 0,06 | 0,40% | 14,3997 | 14,607 | 14,3562 | 0 |
| 18 Fev 2024 | 14,39765 | 0,02 | 0,13% | 14,38635 | 14,3997 | 14,357 | 0 |
| 17 Fev 2024 | 14,379 | 0,00 | 0,00% | 14,379 | 14,379 | 14,379 | 0 |
| 16 Fev 2024 | 14,379 | 0,04 | 0,24% | 14,3444 | 14,41025 | 14,3269 | 0 |
| 15 Fev 2024 | 14,344 | 0,03 | 0,21% | 14,31815 | 14,38105 | 14,25405 | 0 |
| 14 Fev 2024 | 14,314 | 0,07 | 0,51% | 14,24075 | 14,321 | 14,20945 | 0 |
| 13 Fev 2024 | 14,2414 | -0,12 | -0,83% | 14,3613 | 14,375 | 14,153 | 0 |
| 12 Fev 2024 | 14,36 | 0,08 | 0,58% | 14,27725 | 14,372 | 14,2624 | 0 |
| 11 Fev 2024 | 14,2779 | 0,05 | 0,35% | 14,267 | 14,28235 | 14,21465 | 0 |
| 10 Fev 2024 | 14,228 | 0,00 | 0,00% | 14,228 | 14,228 | 14,228 | 0 |
