Iene Japônes por Dólar dos Estados Unidos - Março 2025 (JAPH25)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2790 | -1.8392774738 | 151690 | 151690 | 148640 | 2559 | 149614.665156 | F |
| 4 | -5920 | -3.82379537527 | 154820 | 154870 | 148640 | 2419 | 151955.830543 | F |
| 12 | 440 | 0.29637612825 | 148460 | 156740 | 148460 | 1990 | 152253.807823 | F |
| 26 | -1020 | -0.680362860192 | 149920 | 156740 | 148460 | 2309 | 151865.455924 | F |
| 52 | -1020 | -0.680362860192 | 149920 | 156740 | 148460 | 2309 | 151865.455924 | F |
| 156 | -1020 | -0.680362860192 | 149920 | 156740 | 148460 | 2309 | 151865.455924 | F |
| 260 | -1020 | -0.680362860192 | 149920 | 156740 | 148460 | 2309 | 151865.455924 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740607200 | 148900 | -40 | -0.03 | 149500 | 149500 | 148830 | 14658 |
| 1740520800 | 148940 | -710 | -0.47 | 149470 | 149480 | 148640 | 5086 |
| 1740434400 | 149650 | 660 | 0.44 | 149600 | 149650 | 149190 | 629 |
| 1740175200 | 148990 | -540 | -0.36 | 150160 | 150360 | 148990 | 2048 |
| 1740088800 | 149530 | -2 | -1.39 | 150040 | 150040 | 149340 | 2610 |
| 1740002400 | 151640 | -170 | -0.11 | 151690 | 151690 | 151150 | 2424 |
| 1739916000 | 151810 | 640 | 0.42 | 151660 | 151810 | 151470 | 974 |
| 1739829600 | 151170 | -910 | -0.60 | 151240 | 151300 | 151170 | 3210 |
| 1739570400 | 152080 | -500 | -0.33 | 152420 | 152510 | 151840 | 1082 |
| 1739484000 | 152580 | -1 | -0.97 | 153630 | 153690 | 152510 | 1658 |
| 1739397600 | 154070 | 1 | 1.26 | 153330 | 154360 | 153260 | 3592 |
| 1739311200 | 152150 | 470 | 0.31 | 152000 | 152180 | 151890 | 2272 |
| 1739224800 | 151680 | 670 | 0.44 | 151910 | 151910 | 151590 | 730 |
| 1738965600 | 151010 | -160 | -0.11 | 151720 | 151720 | 150620 | 2741 |
| 1738879200 | 151170 | -1 | -0.71 | 151900 | 152070 | 150940 | 4556 |
| 1738792800 | 152250 | -1 | -1.02 | 152460 | 152630 | 151740 | 2885 |
| 1738706400 | 153820 | -420 | -0.27 | 154820 | 154870 | 153760 | 2106 |
| 1738620000 | 154240 | -390 | -0.25 | 154100 | 154480 | 153560 | 2983 |
| 1738360800 | 154630 | 1 | 0.68 | 154290 | 154690 | 154100 | 2083 |
| 1738274400 | 153580 | -910 | -0.59 | 153980 | 153980 | 153290 | 4638 |
| 1738188000 | 154490 | -580 | -0.37 | 154820 | 154870 | 154490 | 3031 |
| 1738101600 | 155070 | -530 | -0.34 | 154710 | 155070 | 154500 | 1041 |
| 1738015200 | 155600 | 0 | 0.00 | 155600 | 155600 | 155600 | 0 |
| 1737756000 | 155600 | 0 | 0.00 | 155600 | 155600 | 155600 | 0 |
| 1737669600 | 155600 | 900 | 0.58 | 155600 | 155600 | 155600 | 14 |
| 1737583200 | 154700 | 0 | 0.00 | 154700 | 154700 | 154700 | 0 |
| 1737496800 | 154700 | 0 | 0.00 | 154700 | 154700 | 154700 | 0 |
| 1737410400 | 154700 | 0 | 0.00 | 154700 | 154700 | 154700 | 0 |
| 1737151200 | 154700 | 0 | 0.00 | 154700 | 154700 | 154700 | 0 |
| 1737064800 | 154700 | -1 | -0.71 | 154700 | 154700 | 154700 | 3829 |
| 1736978400 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736892000 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736805600 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736546400 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736460000 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736373600 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736287200 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1736200800 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1735941600 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1735855200 | 155807.07 | 0 | 0.00 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1735595760 | 155807.07 | -932.93 | -0.60 | 155807.07 | 155807.07 | 155807.07 | 0 |
| 1735336800 | 156740 | 0 | 0.00 | 156740 | 156740 | 156740 | 0 |
| 1735250400 | 156740 | 8 | 5.58 | 156740 | 156740 | 156740 | 470 |
| 1734991200 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734732000 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734645600 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734559200 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734472800 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734386400 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734127200 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1734040800 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1733954400 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1733868000 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1733781600 | 148460 | 0 | 0.00 | 148460 | 148460 | 148460 | 0 |
| 1733522400 | 148460 | -1 | -0.99 | 148460 | 148460 | 148460 | 10 |
| 1733436000 | 149950 | 0 | 0.00 | 149950 | 149950 | 149950 | 0 |
| 1733349600 | 149950 | 0 | 0.00 | 149950 | 149950 | 149950 | 0 |
| 1733263200 | 149950 | 0 | 0.00 | 149950 | 149950 | 149950 | 0 |
| 1733176800 | 149950 | 0 | 0.00 | 149950 | 149950 | 149950 | 0 |
| 1732917600 | 149950 | 0 | 0.00 | 149950 | 149950 | 149950 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
