Cotações Históricas ZARJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 8,6509 | 0,04 | 0,49% | 8,6103 | 8,6587 | 8,5647 | 0 |
20 Mai 2024 | 8,60855 | 0,04 | 0,42% | 8,5742 | 8,60995 | 8,5341 | 0 |
19 Mai 2024 | 8,57275 | -0,06 | -0,65% | 8,62753 | 8,62876 | 8,5527 | 0 |
18 Mai 2024 | 8,62876 | 0,00 | 0,00% | 8,62876 | 8,62876 | 8,62876 | 0 |
17 Mai 2024 | 8,62876 | 0,08 | 0,91% | 8,54995 | 8,62876 | 8,518 | 0 |
16 Mai 2024 | 8,55065 | 0,10 | 1,19% | 8,449 | 8,55765 | 8,4167 | 0 |
15 Mai 2024 | 8,45025 | -0,06 | -0,66% | 8,50815 | 8,51945 | 8,4413 | 0 |
14 Mai 2024 | 8,5062 | -0,01 | -0,08% | 8,5129 | 8,52662 | 8,46545 | 0 |
13 Mai 2024 | 8,51275 | 0,06 | 0,67% | 8,45655 | 8,52505 | 8,45335 | 0 |
12 Mai 2024 | 8,4558 | 0,02 | 0,21% | 8,43828 | 8,4739 | 8,4295 | 0 |
11 Mai 2024 | 8,43828 | 0,01 | 0,14% | 8,43395 | 8,43828 | 8,42637 | 0 |
10 Mai 2024 | 8,42637 | 0,01 | 0,13% | 8,415 | 8,47175 | 8,41429 | 0 |
09 Mai 2024 | 8,41525 | 0,05 | 0,56% | 8,3641 | 8,4391 | 8,36675 | 0 |
08 Mai 2024 | 8,36875 | 0,01 | 0,10% | 8,3604 | 8,38715 | 8,33245 | 0 |
07 Mai 2024 | 8,36015 | 0,01 | 0,17% | 8,34625 | 8,3851 | 8,3219 | 0 |
06 Mai 2024 | 8,3458 | 0,07 | 0,81% | 8,2857 | 8,36615 | 8,3011 | 0 |
05 Mai 2024 | 8,27875 | -0,02 | -0,24% | 8,29851 | 8,29851 | 8,2505 | 0 |
04 Mai 2024 | 8,29851 | 0,00 | 0,04% | 8,29851 | 8,29851 | 8,29536 | 0 |
03 Mai 2024 | 8,29536 | 0,04 | 0,54% | 8,25625 | 8,29851 | 8,23195 | 0 |
02 Mai 2024 | 8,251 | -0,14 | -1,65% | 8,3902 | 8,40585 | 8,2395 | 0 |
01 Mai 2024 | 8,389 | -0,01 | -0,06% | 8,3965 | 8,48235 | 8,2235 | 0 |
30 Abr 2024 | 8,3941 | 0,01 | 0,09% | 8,378 | 8,4188 | 8,3415 | 0 |
29 Abr 2024 | 8,38645 | -0,02 | -0,29% | 8,41285 | 8,4955 | 8,237 | 0 |
28 Abr 2024 | 8,4107 | 0,09 | 1,09% | 8,32007 | 8,43381 | 8,32007 | 0 |
27 Abr 2024 | 8,32007 | -0,07 | -0,88% | 8,32007 | 8,39361 | 8,32007 | 0 |
26 Abr 2024 | 8,39361 | 0,22 | 2,69% | 8,1725 | 8,42675 | 8,1652 | 0 |
25 Abr 2024 | 8,1739 | 0,10 | 1,26% | 8,0736 | 8,2176 | 8,086 | 0 |
24 Abr 2024 | 8,07256 | -0,03 | -0,31% | 8,09715 | 8,11975 | 8,0418 | 0 |
23 Abr 2024 | 8,09805 | 0,03 | 0,38% | 8,06815 | 8,10965 | 8,0345 | 0 |
22 Abr 2024 | 8,06765 | -0,03 | -0,35% | 8,07485 | 8,1131 | 8,0595 | 0 |
21 Abr 2024 | 8,09635 | 0,00 | 0,00% | 8,09635 | 8,09635 | 8,09635 | 0 |
20 Abr 2024 | 8,09635 | 0,00 | 0,00% | 8,09635 | 8,09635 | 8,09635 | 0 |
19 Abr 2024 | 8,09635 | 0,03 | 0,38% | 8,06485 | 8,113 | 8,0021 | 0 |
18 Abr 2024 | 8,06545 | -0,05 | -0,68% | 8,12 | 8,14905 | 8,054 | 0 |
17 Abr 2024 | 8,1203 | 0,00 | -0,06% | 8,1239 | 8,16695 | 8,08695 | 0 |
16 Abr 2024 | 8,12515 | 0,00 | 0,02% | 8,12345 | 8,15535 | 8,08095 | 0 |
15 Abr 2024 | 8,12375 | -0,01 | -0,16% | 8,13015 | 8,18535 | 8,09246 | 0 |
14 Abr 2024 | 8,13688 | 0,00 | 0,00% | 8,13688 | 8,13688 | 8,13688 | 0 |
13 Abr 2024 | 8,13688 | 0,00 | 0,00% | 8,13688 | 8,13688 | 8,13688 | 0 |
12 Abr 2024 | 8,13688 | -0,05 | -0,58% | 8,18555 | 8,2158 | 8,0583 | 0 |
11 Abr 2024 | 8,1841 | 0,04 | 0,54% | 8,14035 | 8,20149 | 8,12995 | 0 |
10 Abr 2024 | 8,13995 | -0,08 | -1,02% | 8,22335 | 8,2355 | 8,1194 | 0 |
09 Abr 2024 | 8,22378 | 0,08 | 0,95% | 8,14595 | 8,24029 | 8,14415 | 0 |
08 Abr 2024 | 8,1463 | 0,04 | 0,51% | 8,1038 | 8,19225 | 8,10975 | 0 |
07 Abr 2024 | 8,10465 | -0,01 | -0,09% | 8,11188 | 8,12272 | 8,10175 | 0 |
06 Abr 2024 | 8,11188 | 0,00 | 0,04% | 8,11188 | 8,1603 | 8,10827 | 0 |
05 Abr 2024 | 8,10827 | 0,02 | 0,25% | 8,0877 | 8,14805 | 8,06158 | 0 |
04 Abr 2024 | 8,0877 | -0,03 | -0,37% | 8,1182 | 8,16975 | 8,06205 | 0 |
03 Abr 2024 | 8,1177 | 0,05 | 0,58% | 8,07005 | 8,1345 | 8,045 | 0 |
02 Abr 2024 | 8,07055 | 0,07 | 0,92% | 7,99825 | 8,09105 | 8,0027 | 0 |
01 Abr 2024 | 7,997 | -0,03 | -0,37% | 8,0263 | 8,05415 | 7,9756 | 0 |
31 Mar 2024 | 8,02645 | 0,00 | 0,04% | 8,0235 | 8,02985 | 7,9735 | 0 |
30 Mar 2024 | 8,0235 | 0,00 | -0,01% | 8,0235 | 8,02425 | 8,00262 | 0 |
29 Mar 2024 | 8,02425 | 0,03 | 0,33% | 7,99648 | 8,03014 | 7,98555 | 0 |
28 Mar 2024 | 7,99769 | 0,01 | 0,09% | 7,9907 | 8,0135 | 7,9275 | 0 |
27 Mar 2024 | 7,99065 | 0,00 | 0,05% | 7,9861 | 8,01715 | 7,9765 | 0 |
26 Mar 2024 | 7,9863 | -0,03 | -0,32% | 8,01165 | 8,0285 | 7,9695 | 0 |
25 Mar 2024 | 8,01165 | 0,04 | 0,56% | 7,9661 | 8,0228 | 7,9512 | 0 |
24 Mar 2024 | 7,9669 | -0,03 | -0,42% | 8,00173 | 8,01802 | 7,9405 | 0 |
23 Mar 2024 | 8,0006 | 0,00 | 0,00% | 8,0006 | 8,0006 | 8,0006 | 0 |
22 Mar 2024 | 8,0006 | -0,05 | -0,63% | 8,05185 | 8,01625 | 7,94465 | 0 |
21 Mar 2024 | 8,05145 | -0,01 | -0,14% | 8,062 | 8,0948 | 8,031 | 0 |
20 Mar 2024 | 8,06256 | 0,08 | 1,03% | 7,97885 | 8,09715 | 7,985 | 0 |
19 Mar 2024 | 7,98015 | 0,11 | 1,44% | 7,86675 | 7,9862 | 7,89495 | 0 |
18 Mar 2024 | 7,8667 | -0,08 | -0,96% | 7,9416 | 7,95439 | 7,847 | 0 |
17 Mar 2024 | 7,94323 | 0,00 | 0,00% | 7,94323 | 7,94323 | 7,94323 | 0 |
16 Mar 2024 | 7,94323 | 0,00 | 0,00% | 7,94323 | 7,94323 | 7,94323 | 0 |
15 Mar 2024 | 7,94323 | 0,03 | 0,37% | 7,91395 | 7,9745 | 7,89925 | 0 |
14 Mar 2024 | 7,91395 | -0,03 | -0,43% | 7,94705 | 7,9553 | 7,8847 | 0 |
13 Mar 2024 | 7,9482 | 0,04 | 0,53% | 7,905 | 7,9717 | 7,87305 | 0 |
12 Mar 2024 | 7,9061 | 0,04 | 0,57% | 7,8597 | 7,94515 | 7,8803 | 0 |
11 Mar 2024 | 7,8615 | 0,06 | 0,73% | 7,80515 | 7,89395 | 7,81849 | 0 |
10 Mar 2024 | 7,80444 | -0,05 | -0,67% | 7,85687 | 7,8645 | 7,80085 | 0 |
09 Mar 2024 | 7,85687 | 0,00 | 0,01% | 7,85687 | 7,85687 | 7,85574 | 0 |
08 Mar 2024 | 7,85574 | -0,06 | -0,73% | 7,91485 | 7,9316 | 7,8392 | 0 |
07 Mar 2024 | 7,91375 | -0,02 | -0,22% | 7,92885 | 7,9298 | 7,8455 | 0 |
06 Mar 2024 | 7,93135 | 0,02 | 0,31% | 7,9041 | 7,95155 | 7,8905 | 0 |
05 Mar 2024 | 7,90645 | 0,00 | 0,04% | 7,90035 | 7,94005 | 7,86563 | 0 |
04 Mar 2024 | 7,90315 | 0,03 | 0,44% | 7,8655 | 7,926 | 7,8582 | 0 |
03 Mar 2024 | 7,86874 | 0,00 | 0,00% | 7,86874 | 7,86874 | 7,86874 | 0 |
02 Mar 2024 | 7,86874 | 0,00 | 0,00% | 7,86874 | 7,86874 | 7,86874 | 0 |
01 Mar 2024 | 7,86874 | 0,05 | 0,65% | 7,81625 | 7,87383 | 7,82205 | 0 |
29 Fev 2024 | 7,8176 | 0,00 | 0,05% | 7,81254 | 7,8235 | 7,762 | 0 |
28 Fev 2024 | 7,81385 | -0,07 | -0,86% | 7,88215 | 7,87428 | 7,8015 | 0 |
27 Fev 2024 | 7,8815 | 0,08 | 1,08% | 7,8002 | 7,896 | 7,796 | 0 |
26 Fev 2024 | 7,7975 | 0,00 | 0,04% | 7,79375 | 7,81955 | 7,78215 | 0 |
25 Fev 2024 | 7,79435 | -0,02 | -0,26% | 7,81475 | 7,81475 | 7,78119 | 0 |
24 Fev 2024 | 7,81475 | 0,00 | 0,05% | 7,81475 | 7,81475 | 7,81075 | 0 |
23 Fev 2024 | 7,81075 | -0,04 | -0,53% | 7,8515 | 7,87955 | 7,76125 | 0 |
22 Fev 2024 | 7,85255 | -0,10 | -1,25% | 7,9515 | 7,97563 | 7,8425 | 0 |