Cotações Históricas SGDJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 113,517 | 0,05 | 0,05% | 113,455 | 114,3725 | 113,433 | 0 |
17 Abr 2024 | 113,463 | 0,10 | 0,09% | 113,373 | 113,6349 | 113,2145 | 0 |
16 Abr 2024 | 113,3625 | 0,23 | 0,20% | 113,133 | 114,4445 | 112,8275 | 0 |
15 Abr 2024 | 113,133 | 0,53 | 0,47% | 112,69 | 114,0745 | 112,9605 | 0 |
14 Abr 2024 | 112,6035 | 0,00 | 0,00% | 112,6035 | 112,6035 | 112,6035 | 0 |
13 Abr 2024 | 112,6035 | 0,00 | 0,00% | 112,6035 | 112,6035 | 112,6035 | 0 |
12 Abr 2024 | 112,6035 | -0,64 | -0,56% | 113,2533 | 113,0901 | 112,179 | 0 |
11 Abr 2024 | 113,239 | 0,27 | 0,24% | 112,969 | 113,2935 | 112,972 | 0 |
10 Abr 2024 | 112,971 | 0,11 | 0,10% | 112,8515 | 113,1995 | 111,75 | 0 |
09 Abr 2024 | 112,8628 | 0,18 | 0,16% | 112,671 | 112,9194 | 112,616 | 0 |
08 Abr 2024 | 112,681 | 0,25 | 0,23% | 112,41 | 112,7121 | 112,3725 | 0 |
07 Abr 2024 | 112,4265 | 0,02 | 0,01% | 112,3375 | 112,4925 | 112,3025 | 0 |
06 Abr 2024 | 112,4108 | 0,00 | 0,00% | 112,4108 | 112,4108 | 112,4108 | 0 |
05 Abr 2024 | 112,4108 | 0,22 | 0,19% | 112,188 | 112,485 | 112,035 | 0 |
04 Abr 2024 | 112,1935 | -0,25 | -0,22% | 112,45 | 112,689 | 112,0255 | 0 |
03 Abr 2024 | 112,443 | 0,31 | 0,28% | 112,131 | 112,544 | 112,138 | 0 |
02 Abr 2024 | 112,133 | 0,06 | 0,05% | 112,0565 | 113,272 | 112,0585 | 0 |
01 Abr 2024 | 112,073 | -0,26 | -0,23% | 112,3415 | 112,4105 | 112,0315 | 0 |
31 Mar 2024 | 112,335 | 0,20 | 0,18% | 112,1225 | 112,349 | 111,963 | 0 |
30 Mar 2024 | 112,1383 | 0,00 | 0,00% | 112,1383 | 112,1383 | 112,1383 | 0 |
29 Mar 2024 | 112,1383 | -0,07 | -0,06% | 112,1855 | 112,314 | 112,0325 | 0 |
28 Mar 2024 | 112,204 | 0,06 | 0,05% | 112,1525 | 112,3353 | 111,94 | 0 |
27 Mar 2024 | 112,1485 | -0,49 | -0,43% | 112,632 | 112,6309 | 112,0465 | 0 |
26 Mar 2024 | 112,6335 | 0,16 | 0,14% | 112,477 | 112,7795 | 112,494 | 0 |
25 Mar 2024 | 112,4745 | 0,35 | 0,31% | 112,123 | 112,953 | 112,272 | 0 |
24 Mar 2024 | 112,125 | -0,16 | -0,15% | 112,2205 | 112,443 | 111,972 | 0 |
23 Mar 2024 | 112,2899 | 0,00 | 0,00% | 112,2899 | 112,2899 | 112,2899 | 0 |
22 Mar 2024 | 112,2899 | -0,56 | -0,49% | 112,8475 | 112,5255 | 112,016 | 0 |
21 Mar 2024 | 112,8485 | 0,26 | 0,23% | 112,566 | 113,0632 | 112,722 | 0 |
20 Mar 2024 | 112,5895 | 0,09 | 0,08% | 112,487 | 113,0169 | 112,496 | 0 |
19 Mar 2024 | 112,5039 | 1,14 | 1,02% | 111,371 | 112,538 | 111,8285 | 0 |
18 Mar 2024 | 111,3668 | -0,06 | -0,06% | 111,32 | 111,5708 | 111,223 | 0 |
17 Mar 2024 | 111,4285 | 0,00 | 0,00% | 111,4285 | 111,4285 | 111,4285 | 0 |
16 Mar 2024 | 111,4285 | 0,00 | 0,00% | 111,4285 | 111,4285 | 111,4285 | 0 |
15 Mar 2024 | 111,4285 | 0,45 | 0,41% | 110,996 | 111,5227 | 110,7105 | 0 |
14 Mar 2024 | 110,9765 | 0,14 | 0,13% | 110,816 | 111,0435 | 110,623 | 0 |
13 Mar 2024 | 110,8345 | 0,02 | 0,02% | 110,804 | 111,059 | 110,7135 | 0 |
12 Mar 2024 | 110,8131 | 0,50 | 0,46% | 110,288 | 111,537 | 110,6275 | 0 |
11 Mar 2024 | 110,309 | 0,06 | 0,06% | 110,2505 | 110,5514 | 110,1705 | 0 |
10 Mar 2024 | 110,246 | -0,24 | -0,22% | 110,53 | 110,5445 | 110,196 | 0 |
09 Mar 2024 | 110,4885 | 0,00 | 0,00% | 110,4885 | 110,4885 | 110,4885 | 0 |
08 Mar 2024 | 110,4885 | -0,44 | -0,40% | 110,937 | 111,1045 | 110,20 | 0 |
07 Mar 2024 | 110,9273 | -0,60 | -0,54% | 111,502 | 111,1378 | 110,534 | 0 |
06 Mar 2024 | 111,5253 | -0,18 | -0,16% | 111,716 | 111,7462 | 111,3693 | 0 |
05 Mar 2024 | 111,703 | -0,30 | -0,27% | 111,9835 | 112,113 | 111,572 | 0 |
04 Mar 2024 | 112,003 | 0,33 | 0,29% | 111,711 | 112,1422 | 111,779 | 0 |
03 Mar 2024 | 111,6759 | 0,00 | 0,00% | 111,6759 | 111,6759 | 111,6759 | 0 |
02 Mar 2024 | 111,6759 | 0,00 | 0,00% | 111,6759 | 111,6759 | 111,6759 | 0 |
01 Mar 2024 | 111,6759 | 0,16 | 0,14% | 111,511 | 111,89 | 111,574 | 0 |
29 Fev 2024 | 111,518 | -0,41 | -0,36% | 111,9225 | 111,604 | 111,085 | 0 |
28 Fev 2024 | 111,9235 | -0,06 | -0,05% | 111,9945 | 112,0595 | 111,8285 | 0 |
27 Fev 2024 | 111,981 | -0,01 | -0,01% | 111,9935 | 112,893 | 111,716 | 0 |
26 Fev 2024 | 111,9905 | -0,04 | -0,03% | 112,016 | 112,1818 | 111,858 | 0 |
25 Fev 2024 | 112,028 | -0,02 | -0,01% | 112,011 | 112,096 | 111,9425 | 0 |
24 Fev 2024 | 112,0433 | 0,00 | 0,00% | 112,0433 | 112,0433 | 112,0433 | 0 |
23 Fev 2024 | 112,0433 | -0,03 | -0,03% | 112,059 | 112,1305 | 111,8775 | 0 |
22 Fev 2024 | 112,072 | 0,20 | 0,17% | 111,878 | 112,183 | 111,833 | 0 |
21 Fev 2024 | 111,877 | 0,28 | 0,25% | 111,6035 | 111,9055 | 111,5912 | 0 |
20 Fev 2024 | 111,60 | -0,01 | -0,01% | 111,588 | 111,7663 | 111,4615 | 0 |
19 Fev 2024 | 111,6135 | 0,05 | 0,04% | 111,587 | 111,6325 | 111,4006 | 0 |
18 Fev 2024 | 111,5655 | 0,05 | 0,05% | 111,634 | 111,6565 | 111,3725 | 0 |
17 Fev 2024 | 111,512 | 0,00 | 0,00% | 111,512 | 111,512 | 111,512 | 0 |
16 Fev 2024 | 111,512 | 0,08 | 0,07% | 111,4365 | 111,7675 | 111,3165 | 0 |
15 Fev 2024 | 111,434 | -0,27 | -0,24% | 111,71 | 111,573 | 111,108 | 0 |
14 Fev 2024 | 111,7005 | 0,14 | 0,13% | 111,5465 | 112,731 | 111,4075 | 0 |
13 Fev 2024 | 111,559 | 0,46 | 0,41% | 111,107 | 111,724 | 111,039 | 0 |
12 Fev 2024 | 111,0985 | 0,21 | 0,19% | 110,8895 | 111,1553 | 110,7637 | 0 |
11 Fev 2024 | 110,886 | 0,00 | 0,00% | 110,925 | 110,948 | 110,764 | 0 |
10 Fev 2024 | 110,8843 | 0,00 | 0,00% | 110,8843 | 110,8843 | 110,8843 | 0 |
09 Fev 2024 | 110,8843 | 0,06 | 0,06% | 110,8244 | 111,0901 | 110,801 | 0 |
08 Fev 2024 | 110,823 | 0,57 | 0,52% | 110,2405 | 110,9359 | 110,4566 | 0 |
07 Fev 2024 | 110,249 | 0,24 | 0,22% | 110,014 | 110,378 | 109,954 | 0 |
06 Fev 2024 | 110,007 | -0,34 | -0,31% | 110,351 | 110,5431 | 109,9175 | 0 |
05 Fev 2024 | 110,3515 | -0,18 | -0,16% | 110,5255 | 110,4941 | 110,1711 | 0 |
04 Fev 2024 | 110,533 | 0,01 | 0,01% | 110,407 | 110,619 | 110,355 | 0 |
03 Fev 2024 | 110,5217 | 0,00 | 0,00% | 110,5217 | 110,5217 | 110,5217 | 0 |
02 Fev 2024 | 110,5217 | 0,96 | 0,87% | 109,5845 | 110,5825 | 109,5955 | 0 |
01 Fev 2024 | 109,5658 | -0,09 | -0,08% | 109,66 | 109,709 | 109,1245 | 0 |
31 Jan 2024 | 109,659 | -0,37 | -0,34% | 110,0125 | 110,3949 | 109,2375 | 0 |
30 Jan 2024 | 110,0295 | -0,05 | -0,05% | 110,0785 | 110,3347 | 109,8765 | 0 |
29 Jan 2024 | 110,0798 | -0,31 | -0,28% | 110,407 | 110,4343 | 109,9295 | 0 |
28 Jan 2024 | 110,385 | -0,11 | -0,10% | 110,386 | 110,4972 | 110,2725 | 0 |
27 Jan 2024 | 110,4972 | 0,00 | 0,00% | 110,4972 | 110,4972 | 110,4972 | 0 |
26 Jan 2024 | 110,4972 | 0,29 | 0,26% | 110,208 | 110,547 | 110,0375 | 0 |
25 Jan 2024 | 110,212 | 0,08 | 0,07% | 110,165 | 110,4345 | 109,8515 | 0 |
24 Jan 2024 | 110,132 | -0,44 | -0,40% | 110,572 | 110,392 | 109,7375 | 0 |
23 Jan 2024 | 110,571 | 0,20 | 0,18% | 110,366 | 110,7895 | 109,8875 | 0 |
22 Jan 2024 | 110,3718 | -0,17 | -0,15% | 110,4975 | 110,6475 | 110,081 | 0 |
21 Jan 2024 | 110,5413 | 0,00 | 0,00% | 110,5413 | 110,5413 | 110,5413 | 0 |
20 Jan 2024 | 110,5413 | 0,00 | 0,00% | 110,5413 | 110,5413 | 110,5413 | 0 |