Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas XDRJPY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 207,74564 | -1,10 | -0,53% | 208,89281 | 208,89281 | 207,74564 | 0 |
| 21 Jul 2024 | 208,84721 | -0,03 | -0,01% | 208,96855 | 208,96855 | 208,84721 | 0 |
| 20 Jul 2024 | 208,87819 | 0,00 | 0,00% | 208,87819 | 208,87819 | 208,87819 | 0 |
| 19 Jul 2024 | 208,87819 | 1,49 | 0,72% | 207,65429 | 208,87819 | 207,65429 | 0 |
| 18 Jul 2024 | 207,38874 | 0,17 | 0,08% | 206,58944 | 207,38874 | 207,38629 | 0 |
| 17 Jul 2024 | 207,22073 | -2,71 | -1,29% | 210,08697 | 210,08697 | 207,22073 | 0 |
| 16 Jul 2024 | 209,92579 | 0,39 | 0,19% | 209,60687 | 210,03527 | 209,60687 | 0 |
| 15 Jul 2024 | 209,53457 | 0,53 | 0,25% | 208,71665 | 209,53943 | 208,71665 | 0 |
| 14 Jul 2024 | 209,0049 | 0,01 | 0,01% | 209,0049 | 209,0049 | 208,99166 | 0 |
| 13 Jul 2024 | 208,99166 | 0,28 | 0,13% | 208,99166 | 208,99166 | 208,71362 | 0 |
| 12 Jul 2024 | 208,71362 | -4,63 | -2,17% | 210,41129 | 210,41129 | 208,71362 | 0 |
| 11 Jul 2024 | 213,34631 | 0,72 | 0,34% | 212,98053 | 213,34631 | 212,98053 | 0 |
| 10 Jul 2024 | 212,62773 | 0,33 | 0,16% | 212,38199 | 212,62773 | 212,38199 | 0 |
| 09 Jul 2024 | 212,29318 | 0,73 | 0,34% | 211,77496 | 212,29318 | 211,77496 | 0 |
| 08 Jul 2024 | 211,56698 | -0,61 | -0,29% | 211,39199 | 211,87211 | 211,39199 | 0 |
| 07 Jul 2024 | 212,17207 | 0,00 | 0,00% | 212,17207 | 212,17207 | 212,17207 | 0 |
| 06 Jul 2024 | 212,17207 | 0,24 | 0,11% | 212,17207 | 212,17207 | 211,93505 | 0 |
| 05 Jul 2024 | 211,93505 | 0,00 | 0,00% | 212,3519 | 212,3519 | 211,69301 | 0 |
| 04 Jul 2024 | 211,93929 | -1,08 | -0,51% | 213,01528 | 213,01528 | 211,93929 | 0 |
| 03 Jul 2024 | 213,02139 | 0,39 | 0,18% | 213,12223 | 213,10873 | 213,02139 | 0 |
| 02 Jul 2024 | 212,63622 | 0,75 | 0,36% | 212,17939 | 212,63622 | 212,17939 | 0 |
| 01 Jul 2024 | 211,88203 | -0,21 | -0,10% | 212,70502 | 212,70502 | 211,88203 | 0 |
| 30 Jun 2024 | 212,0949 | 0,70 | 0,33% | 212,0949 | 212,0949 | 212,0949 | 0 |
| 29 Jun 2024 | 211,39247 | 0,00 | 0,00% | 211,39247 | 211,39247 | 211,39247 | 0 |
| 28 Jun 2024 | 211,39247 | 0,15 | 0,07% | 211,69168 | 212,06262 | 211,39247 | 0 |
| 27 Jun 2024 | 211,24261 | 0,18 | 0,09% | 211,47584 | 211,47584 | 211,24261 | 0 |
| 26 Jun 2024 | 211,05989 | 1,46 | 0,70% | 209,80502 | 211,05989 | 209,80502 | 0 |
| 25 Jun 2024 | 209,60147 | -0,20 | -0,10% | 209,67034 | 209,67034 | 209,60147 | 0 |
| 24 Jun 2024 | 209,80208 | -1,02 | -0,48% | 210,76671 | 210,76671 | 209,80208 | 0 |
| 23 Jun 2024 | 210,82346 | 1,26 | 0,60% | 210,82346 | 210,8601 | 210,82346 | 0 |
| 22 Jun 2024 | 209,56081 | 0,00 | 0,00% | 209,56081 | 209,56081 | 209,56081 | 0 |
| 21 Jun 2024 | 209,56081 | 0,83 | 0,40% | 209,19808 | 209,56081 | 209,19808 | 0 |
| 20 Jun 2024 | 208,73142 | 0,75 | 0,36% | 208,14744 | 208,73142 | 208,14744 | 0 |
| 19 Jun 2024 | 207,97891 | -0,34 | -0,16% | 208,38905 | 208,38905 | 207,97891 | 0 |
| 18 Jun 2024 | 208,32083 | 0,55 | 0,26% | 208,28371 | 208,32083 | 208,28371 | 0 |
| 17 Jun 2024 | 207,77128 | -0,23 | -0,11% | 207,85088 | 207,85088 | 207,77128 | 0 |
| 16 Jun 2024 | 208,00505 | -0,19 | -0,09% | 208,20547 | 208,20547 | 207,75777 | 0 |
| 15 Jun 2024 | 208,19224 | 0,79 | 0,38% | 208,19224 | 208,20547 | 208,19224 | 0 |
| 14 Jun 2024 | 207,40564 | 0,99 | 0,48% | 206,11857 | 207,40564 | 206,11857 | 0 |
| 13 Jun 2024 | 206,41836 | -1,17 | -0,56% | 207,93536 | 207,93536 | 206,41836 | 0 |
| 12 Jun 2024 | 207,58339 | -0,60 | -0,29% | 208,41793 | 208,41793 | 207,58339 | 0 |
| 11 Jun 2024 | 208,18513 | 2,68 | 1,30% | 209,07709 | 209,07709 | 208,18513 | 0 |
| 10 Jun 2024 | 205,50526 | 0,00 | 0,00% | 205,50526 | 205,50526 | 205,50526 | 0 |
| 09 Jun 2024 | 205,50526 | -0,32 | -0,16% | 205,50526 | 205,99826 | 205,50526 | 0 |
| 08 Jun 2024 | 205,82705 | 0,00 | 0,00% | 205,82705 | 205,82705 | 205,82705 | 0 |
| 07 Jun 2024 | 205,82705 | -0,57 | -0,28% | 206,40832 | 206,40832 | 205,82705 | 0 |
| 06 Jun 2024 | 206,40163 | -0,17 | -0,08% | 206,2401 | 206,51539 | 206,2401 | 0 |
| 05 Jun 2024 | 206,57494 | 1,22 | 0,59% | 205,76108 | 206,58833 | 205,76108 | 0 |
| 04 Jun 2024 | 205,35618 | -2,18 | -1,05% | 208,43307 | 208,43307 | 205,35618 | 0 |
| 03 Jun 2024 | 207,53541 | -0,68 | -0,33% | 208,01134 | 208,01134 | 207,53541 | 0 |
| 02 Jun 2024 | 208,22026 | 0,00 | 0,00% | 208,22026 | 208,22026 | 208,22026 | 0 |
| 01 Jun 2024 | 208,22026 | 0,16 | 0,08% | 208,22026 | 208,22026 | 208,06195 | 0 |
| 31 Mai 2024 | 208,06195 | 0,42 | 0,20% | 207,72999 | 208,06195 | 207,72999 | 0 |
| 30 Mai 2024 | 207,63885 | -0,30 | -0,15% | 207,28953 | 207,63885 | 207,28953 | 0 |
| 29 Mai 2024 | 207,94289 | 0,34 | 0,16% | 207,73661 | 207,94289 | 207,73661 | 0 |
| 28 Mai 2024 | 207,6034 | 0,01 | 0,01% | 207,6931 | 207,6931 | 207,6034 | 0 |
| 27 Mai 2024 | 207,59015 | -0,34 | -0,16% | 207,78361 | 207,78361 | 207,59015 | 0 |
| 26 Mai 2024 | 207,92526 | 0,00 | 0,00% | 207,92526 | 207,92526 | 207,92526 | 0 |
| 25 Mai 2024 | 207,92526 | 0,00 | 0,00% | 207,92526 | 207,92526 | 207,92526 | 0 |
| 24 Mai 2024 | 207,92526 | 0,49 | 0,24% | 207,21591 | 207,92526 | 207,21591 | 0 |
| 23 Mai 2024 | 207,435 | 0,40 | 0,19% | 207,3464 | 207,435 | 207,3464 | 0 |
| 22 Mai 2024 | 207,03371 | 0,21 | 0,10% | 206,69265 | 207,03371 | 206,78889 | 0 |
| 21 Mai 2024 | 206,82117 | 0,00 | 0,00% | 206,90818 | 206,90818 | 206,82117 | 0 |
| 20 Mai 2024 | 206,82598 | 0,19 | 0,09% | 206,58603 | 206,82598 | 205,9894 | 0 |
| 19 Mai 2024 | 206,63709 | 0,00 | 0,00% | 206,63709 | 206,63709 | 206,63709 | 0 |
| 18 Mai 2024 | 206,63709 | 0,70 | 0,34% | 206,63709 | 206,63709 | 205,9359 | 0 |
| 17 Mai 2024 | 205,9359 | 1,64 | 0,80% | 205,13666 | 205,9359 | 205,13666 | 0 |
| 16 Mai 2024 | 204,29725 | -1,28 | -0,62% | 204,26784 | 204,29725 | 204,26784 | 0 |
| 15 Mai 2024 | 205,57718 | -1,08 | -0,52% | 206,96965 | 206,96965 | 205,57718 | 0 |
| 14 Mai 2024 | 206,65402 | 0,71 | 0,35% | 206,55151 | 206,65402 | 206,56008 | 0 |
| 13 Mai 2024 | 205,94205 | 0,62 | 0,30% | 205,60977 | 205,94205 | 205,44998 | 0 |
| 12 Mai 2024 | 205,32388 | -0,47 | -0,23% | 205,32388 | 205,79281 | 205,32388 | 0 |
| 11 Mai 2024 | 205,79281 | 0,21 | 0,10% | 205,79281 | 205,79281 | 205,58773 | 0 |
| 10 Mai 2024 | 205,58773 | -0,42 | -0,20% | 206,37309 | 206,37309 | 205,58773 | 0 |
| 09 Mai 2024 | 206,0075 | 0,71 | 0,35% | 205,55808 | 206,0075 | 205,55808 | 0 |
| 08 Mai 2024 | 205,29809 | 1,12 | 0,55% | 204,34699 | 205,29809 | 204,34699 | 0 |
| 07 Mai 2024 | 204,17699 | 0,94 | 0,46% | 203,55442 | 204,17699 | 203,55442 | 0 |
| 06 Mai 2024 | 203,23782 | 0,98 | 0,48% | 202,57726 | 203,23782 | 203,13588 | 0 |
| 05 Mai 2024 | 202,26019 | 0,00 | 0,00% | 202,26019 | 202,26019 | 202,26019 | 0 |
| 04 Mai 2024 | 202,26019 | 0,34 | 0,17% | 202,26019 | 202,26019 | 202,26019 | 0 |
| 03 Mai 2024 | 201,91807 | -2,39 | -1,17% | 202,30859 | 202,30859 | 201,91807 | 0 |
| 02 Mai 2024 | 204,30329 | -3,77 | -1,81% | 206,3849 | 206,3849 | 204,30329 | 0 |
| 01 Mai 2024 | 208,07483 | 1,46 | 0,71% | 206,6468 | 208,07483 | 206,78194 | 0 |
| 30 Abr 2024 | 206,61609 | 1,19 | 0,58% | 206,44824 | 206,61609 | 206,44824 | 0 |
| 29 Abr 2024 | 205,42168 | -2,24 | -1,08% | 207,61181 | 209,24886 | 205,42168 | 0 |
| 27 Abr 2024 | 207,6593 | 0,00 | 0,00% | 207,6593 | 207,6593 | 207,6593 | 0 |
| 26 Abr 2024 | 207,6593 | 0,00 | 0,00% | 207,6593 | 207,6593 | 207,6593 | 0 |
| 26 Abr 2024 | 207,6593 | 3,12 | 1,52% | 206,12118 | 207,6593 | 204,54126 | 0 |
| 25 Abr 2024 | 204,54126 | 0,92 | 0,45% | 204,54126 | 204,54126 | 204,54126 | 0 |
| 24 Abr 2024 | 203,62255 | -0,06 | -0,03% | 204,52195 | 204,52195 | 203,62255 | 0 |
