Cotações Históricas TRESTATJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.346,01 | 6,54 | 0,49% | 1.340,30 | 1.347,23 | 1.335,39 | 0 |
20 Jun 2024 | 1.339,47 | 1,28 | 0,10% | 1.336,48 | 1.343,99 | 1.335,73 | 0 |
18 Jun 2024 | 1.338,19 | 5,88 | 0,44% | 1.339,01 | 1.343,87 | 1.335,75 | 0 |
17 Jun 2024 | 1.332,31 | -8,90 | -0,66% | 1.334,60 | 1.339,77 | 1.331,07 | 0 |
14 Jun 2024 | 1.341,21 | -1,60 | -0,12% | 1.335,66 | 1.342,98 | 1.332,16 | 0 |
13 Jun 2024 | 1.342,80 | 9,89 | 0,74% | 1.345,99 | 1.350,37 | 1.338,61 | 0 |
12 Jun 2024 | 1.332,91 | -0,46 | -0,03% | 1.351,48 | 1.354,85 | 1.332,91 | 0 |
11 Jun 2024 | 1.333,38 | -1,49 | -0,11% | 1.329,99 | 1.338,13 | 1.328,10 | 0 |
10 Jun 2024 | 1.334,86 | 3,69 | 0,28% | 1.325,30 | 1.340,43 | 1.321,41 | 0 |
07 Jun 2024 | 1.331,17 | -10,13 | -0,76% | 1.325,67 | 1.331,72 | 1.324,54 | 0 |
06 Jun 2024 | 1.341,31 | 2,20 | 0,16% | 1.334,59 | 1.341,37 | 1.331,16 | 0 |
05 Jun 2024 | 1.339,10 | 9,84 | 0,74% | 1.339,43 | 1.339,92 | 1.332,59 | 0 |
04 Jun 2024 | 1.329,27 | -2,00 | -0,15% | 1.319,58 | 1.332,23 | 1.317,45 | 0 |
03 Jun 2024 | 1.331,26 | -9,99 | -0,74% | 1.343,25 | 1.344,61 | 1.327,79 | 0 |
31 Mai 2024 | 1.341,25 | 20,46 | 1,55% | 1.328,82 | 1.343,68 | 1.325,14 | 0 |
30 Mai 2024 | 1.320,79 | 14,73 | 1,13% | 1.310,61 | 1.322,76 | 1.309,52 | 0 |
29 Mai 2024 | 1.306,06 | -6,76 | -0,52% | 1.300,57 | 1.309,26 | 1.300,24 | 0 |
28 Mai 2024 | 1.312,83 | 0,47 | 0,04% | 1.318,99 | 1.324,04 | 1.312,82 | 0 |
24 Mai 2024 | 1.312,36 | -4,73 | -0,36% | 1.318,39 | 1.318,55 | 1.311,61 | 0 |
23 Mai 2024 | 1.317,09 | -18,15 | -1,36% | 1.335,66 | 1.335,67 | 1.314,94 | 0 |
22 Mai 2024 | 1.335,24 | -8,34 | -0,62% | 1.343,09 | 1.343,57 | 1.332,59 | 0 |
21 Mai 2024 | 1.343,58 | -3,08 | -0,23% | 1.342,84 | 1.345,86 | 1.339,58 | 0 |
20 Mai 2024 | 1.346,66 | -3,23 | -0,24% | 1.351,23 | 1.354,70 | 1.345,45 | 0 |
17 Mai 2024 | 1.349,89 | -3,00 | -0,22% | 1.355,79 | 1.355,93 | 1.349,31 | 0 |
16 Mai 2024 | 1.352,89 | 7,89 | 0,59% | 1.351,33 | 1.357,34 | 1.348,66 | 0 |
15 Mai 2024 | 1.345,00 | 16,20 | 1,22% | 1.343,70 | 1.349,10 | 1.341,19 | 0 |
14 Mai 2024 | 1.328,80 | 14,67 | 1,12% | 1.326,30 | 1.330,89 | 1.323,61 | 0 |
13 Mai 2024 | 1.314,13 | 2,67 | 0,20% | 1.315,49 | 1.319,68 | 1.309,85 | 0 |
10 Mai 2024 | 1.311,46 | -3,95 | -0,30% | 1.316,31 | 1.319,54 | 1.306,82 | 0 |
09 Mai 2024 | 1.315,42 | 26,40 | 2,05% | 1.306,94 | 1.315,56 | 1.304,80 | 0 |
08 Mai 2024 | 1.289,02 | 1,52 | 0,12% | 1.288,48 | 1.290,28 | 1.281,32 | 0 |
07 Mai 2024 | 1.287,50 | 18,15 | 1,43% | 1.281,74 | 1.289,64 | 1.281,32 | 0 |
06 Mai 2024 | 1.269,35 | 3,32 | 0,26% | 1.282,03 | 1.282,94 | 1.264,57 | 0 |
03 Mai 2024 | 1.266,04 | 6,18 | 0,49% | 1.277,15 | 1.282,02 | 1.263,60 | 0 |
02 Mai 2024 | 1.259,86 | -10,77 | -0,85% | 1.260,90 | 1.260,91 | 1.245,91 | 0 |
01 Mai 2024 | 1.270,63 | 5,44 | 0,43% | 1.268,81 | 1.284,94 | 1.263,33 | 0 |
30 Abr 2024 | 1.265,18 | -17,62 | -1,37% | 1.278,40 | 1.280,94 | 1.265,17 | 0 |
29 Abr 2024 | 1.282,80 | 8,38 | 0,66% | 1.278,87 | 1.284,83 | 1.271,53 | 0 |
26 Abr 2024 | 1.274,42 | 14,74 | 1,17% | 1.272,59 | 1.282,25 | 1.271,27 | 0 |
25 Abr 2024 | 1.259,68 | -3,29 | -0,26% | 1.256,19 | 1.261,82 | 1.248,05 | 0 |
24 Abr 2024 | 1.262,97 | -3,85 | -0,30% | 1.260,76 | 1.267,10 | 1.255,92 | 0 |
23 Abr 2024 | 1.266,82 | 15,95 | 1,28% | 1.259,56 | 1.270,14 | 1.255,83 | 0 |
22 Abr 2024 | 1.250,87 | 9,65 | 0,78% | 1.247,96 | 1.253,87 | 1.242,93 | 0 |
19 Abr 2024 | 1.241,22 | 1,24 | 0,10% | 1.240,51 | 1.244,54 | 1.235,90 | 0 |
18 Abr 2024 | 1.239,97 | -1,60 | -0,13% | 1.244,07 | 1.246,09 | 1.235,21 | 0 |
17 Abr 2024 | 1.241,58 | -13,17 | -1,05% | 1.259,39 | 1.259,53 | 1.239,35 | 0 |
16 Abr 2024 | 1.254,75 | -16,13 | -1,27% | 1.266,48 | 1.266,52 | 1.251,03 | 0 |
15 Abr 2024 | 1.270,88 | -10,92 | -0,85% | 1.295,04 | 1.296,63 | 1.263,88 | 0 |
12 Abr 2024 | 1.281,80 | -14,61 | -1,13% | 1.286,30 | 1.288,73 | 1.280,33 | 0 |
11 Abr 2024 | 1.296,41 | 3,00 | 0,23% | 1.301,22 | 1.302,31 | 1.288,52 | 0 |
10 Abr 2024 | 1.293,41 | -34,21 | -2,58% | 1.301,83 | 1.301,92 | 1.286,16 | 0 |
09 Abr 2024 | 1.327,62 | 15,23 | 1,16% | 1.321,03 | 1.328,68 | 1.316,65 | 0 |
08 Abr 2024 | 1.312,39 | 9,11 | 0,70% | 1.310,01 | 1.313,12 | 1.305,45 | 0 |
05 Abr 2024 | 1.303,28 | -2,65 | -0,20% | 1.295,39 | 1.307,36 | 1.292,90 | 0 |
04 Abr 2024 | 1.305,93 | -4,00 | -0,31% | 1.321,69 | 1.324,64 | 1.298,06 | 0 |
03 Abr 2024 | 1.309,94 | -0,05 | 0,00% | 1.305,75 | 1.311,84 | 1.303,10 | 0 |
02 Abr 2024 | 1.309,98 | -18,82 | -1,42% | 1.314,02 | 1.314,58 | 1.306,71 | 0 |
01 Abr 2024 | 1.328,80 | -17,91 | -1,33% | 1.347,33 | 1.347,33 | 1.326,57 | 0 |
28 Mar 2024 | 1.346,72 | 8,07 | 0,60% | 1.343,30 | 1.348,17 | 1.341,91 | 0 |
27 Mar 2024 | 1.338,65 | 21,13 | 1,60% | 1.318,56 | 1.338,76 | 1.318,56 | 0 |
26 Mar 2024 | 1.317,51 | -7,24 | -0,55% | 1.322,50 | 1.325,06 | 1.317,13 | 0 |
25 Mar 2024 | 1.324,76 | 1,93 | 0,15% | 1.323,67 | 1.330,92 | 1.322,86 | 0 |