Brazilian Real vs Japanese Yen (BRLJPY)
FX
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 | -0.424907 | -1.63313221296 | 26.017918 | 26.229702 | 25.438106 | 0 | 0 | FX |
| 4 | -0.975989 | -3.67341262373 | 26.569 | 26.891889 | 25.438106 | 0 | 0 | FX |
| 12 | 0.999011 | 4.06201105961 | 24.594 | 26.891889 | 23.325319 | 0 | 0 | FX |
| 26 | -0.503989 | -1.93121431582 | 26.097 | 27.336067 | 5.0578 | 0 | 0 | FX |
| 52 | -4.715394 | -15.5580407481 | 30.308405 | 31.182 | 5.0578 | 0 | 0 | FX |
| 156 | 3.340011 | 15.0092616726 | 22.253 | 31.218 | 5.0578 | 0 | 0 | FX |
| 260 | 1.537011 | 6.38930412371 | 24.056 | 31.218 | 5.0578 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740873420 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 0 |
| 1740787020 | 25.59 | -0.1 | -0.38 | 25.694 | 25.886 | 25.438106 | 0 |
| 1740700620 | 25.687 | 0.05 | 0.18 | 25.654 | 25.929986 | 25.600073 | 0 |
| 1740614220 | 25.639859 | -0.32 | -1.24 | 25.968 | 26.081818 | 25.597729 | 0 |
| 1740527820 | 25.962 | 0.03 | 0.12 | 25.943 | 26.00464 | 25.662783 | 0 |
| 1740441420 | 25.93 | -0.1 | -0.39 | 26.017385 | 26.229702 | 25.88684 | 0 |
| 1740355020 | 26.030493 | 0 | 0.00 | 26.030493 | 26.030493 | 26.030493 | 0 |
| 1740268620 | 26.030493 | 0 | 0.00 | 26.030493 | 26.030493 | 26.030493 | 0 |
| 1740182220 | 26.030493 | -0.17 | -0.65 | 26.209 | 26.418 | 25.985196 | 0 |
| 1740095820 | 26.201 | -0.23 | -0.87 | 26.425 | 26.384 | 26.133 | 0 |
| 1740009420 | 26.43 | -0.27 | -1.02 | 26.701 | 26.716 | 26.41 | 0 |
| 1739923020 | 26.701465 | 0.19 | 0.73 | 26.504 | 26.770476 | 26.504351 | 0 |
| 1739836620 | 26.507 | -0.19 | -0.70 | 26.65 | 26.648076 | 26.443 | 0 |
| 1739750220 | 26.694 | 0 | 0.00 | 26.694 | 26.694 | 26.694 | 0 |
| 1739663820 | 26.694 | 0 | 0.00 | 26.694 | 26.694 | 26.694 | 0 |
| 1739577420 | 26.694 | 0.17 | 0.65 | 26.525 | 26.746058 | 26.307 | 0 |
| 1739491020 | 26.521 | -0.23 | -0.86 | 26.751 | 26.791262 | 26.45874 | 0 |
| 1739404620 | 26.752 | 0.26 | 0.99 | 26.492 | 26.891889 | 26.554 | 0 |
| 1739318220 | 26.489 | 0.27 | 1.03 | 26.237627 | 26.502598 | 26.157993 | 0 |
| 1739231820 | 26.22 | 0.15 | 0.59 | 26.114 | 26.367856 | 25.945 | 0 |
| 1739145420 | 26.067 | 0 | 0.00 | 26.067 | 26.067 | 26.067 | 0 |
| 1739059020 | 26.067 | 0 | 0.00 | 26.067 | 26.067 | 26.067 | 0 |
| 1738972620 | 26.067 | -0.17 | -0.66 | 26.233 | 26.494505 | 26.01729 | 0 |
| 1738886220 | 26.239 | -0.05 | -0.20 | 26.289 | 26.431197 | 26.149192 | 0 |
| 1738799820 | 26.292 | -0.48 | -1.79 | 26.768 | 26.667238 | 26.202612 | 0 |
| 1738713420 | 26.771 | 0.04 | 0.13 | 26.738596 | 26.869 | 26.422 | 0 |
| 1738627020 | 26.736 | 0.17 | 0.63 | 26.61009 | 26.74271 | 26.118841 | 0 |
| 1738540620 | 26.569 | 0 | 0.00 | 26.569 | 26.569 | 26.569 | 0 |
| 1738454220 | 26.569 | 0 | 0.00 | 26.569 | 26.569 | 26.569 | 0 |
| 1738367820 | 26.569 | 0.34 | 1.28 | 26.231 | 26.635 | 26.159 | 0 |
| 1738281420 | 26.232 | -0.26 | -0.97 | 26.494 | 26.42 | 26.035527 | 0 |
| 1738195020 | 26.49 | -0.07 | -0.26 | 26.557 | 26.585716 | 26.368392 | 0 |
| 1738108620 | 26.558 | 0.27 | 1.03 | 26.278 | 26.58067 | 26.243199 | 0 |
| 1738022220 | 26.286 | -0.1 | -0.38 | 26.301 | 26.348 | 25.647 | 0 |
| 1737935820 | 26.386 | 0 | 0.00 | 26.386 | 26.386 | 26.386 | 0 |
| 1737849420 | 26.386 | 0 | 0.00 | 26.386 | 26.386 | 26.386 | 0 |
| 1737763020 | 26.386 | 0.03 | 0.13 | 26.364 | 26.612314 | 26.049 | 0 |
| 1737676620 | 26.353 | 0.03 | 0.09 | 26.328 | 26.549376 | 26.166 | 0 |
| 1737590220 | 26.328 | 0.46 | 1.77 | 25.857 | 26.469012 | 25.692459 | 0 |
| 1737503820 | 25.869 | 0.13 | 0.51 | 25.743 | 25.871798 | 25.653463 | 0 |
| 1737417420 | 25.739 | 0 | 0.00 | 25.72 | 25.833 | 25.588 | 0 |
| 1737331020 | 25.739 | 0 | 0.00 | 25.739 | 25.739 | 25.739 | 0 |
| 1737244620 | 25.739 | 0 | 0.00 | 25.739 | 25.739 | 25.739 | 0 |
| 1737158220 | 25.739 | 0.07 | 0.26 | 25.683 | 25.90812 | 24.922016 | 0 |
| 1737071820 | 25.673 | -0.31 | -1.19 | 25.978 | 26.040271 | 25.57888 | 0 |
| 1736985420 | 25.982 | -0.12 | -0.44 | 26.094 | 26.079 | 25.66 | 0 |
| 1736899020 | 26.097 | 0.28 | 1.08 | 25.806 | 26.170385 | 25.714 | 0 |
| 1736812620 | 25.817 | -0 | -0.00 | 25.788 | 25.898681 | 25.328 | 0 |
| 1736726220 | 25.817412 | 0 | 0.00 | 25.817412 | 25.817412 | 25.817412 | 0 |
| 1736639820 | 25.817412 | 0 | 0.00 | 25.817412 | 25.817412 | 25.817412 | 0 |
| 1736553420 | 25.817412 | -0.37 | -1.41 | 26.163928 | 26.254 | 25.562331 | 0 |
| 1736467020 | 26.187 | 0.28 | 1.08 | 25.912 | 26.211307 | 25.633324 | 0 |
| 1736380620 | 25.908 | -0.02 | -0.08 | 25.931 | 26.071 | 25.712628 | 0 |
| 1736294220 | 25.93 | 0.14 | 0.55 | 25.797195 | 26.127 | 25.633 | 0 |
| 1736207820 | 25.788 | 0.36 | 1.40 | 25.511 | 25.837201 | 25.219745 | 0 |
| 1736121420 | 25.431147 | 0 | 0.00 | 25.431147 | 25.431147 | 25.431147 | 0 |
| 1736035020 | 25.431147 | 0 | 0.00 | 25.431147 | 25.431147 | 25.431147 | 0 |
| 1735948620 | 25.431147 | -0.15 | -0.57 | 25.575 | 25.613461 | 25.341012 | 0 |
| 1735862220 | 25.578 | 0.55 | 2.20 | 25.031 | 25.65014 | 24.659 | 0 |
| 1735775820 | 25.028 | -0.38 | -1.50 | 25.437357 | 25.50816 | 24.936928 | 0 |
| 1735689420 | 25.408 | 0 | 0.00 | 25.408 | 25.408 | 25.408 | 0 |
| 1735603020 | 25.408 | -0.07 | -0.27 | 25.452 | 25.606664 | 25.161315 | 0 |
| 1735516620 | 25.478 | 0 | 0.00 | 25.478 | 25.478 | 25.478 | 0 |
| 1735430220 | 25.478 | 0 | 0.00 | 25.478 | 25.478 | 25.478 | 0 |
| 1735343760 | 25.478 | 2.1 | 9.00 | 25.519536 | 25.587525 | 25.3484 | 0 |
| 1735257420 | 23.373775 | 0.03 | 0.12 | 23.334077 | 23.378776 | 23.328938 | 0 |
| 1735171020 | 23.345313 | -2.11 | -8.29 | 25.427791 | 25.185 | 23.325319 | 0 |
| 1735084620 | 25.456 | 0.09 | 0.34 | 25.372 | 25.541769 | 25.256471 | 0 |
| 1734998220 | 25.371 | -0.34 | -1.31 | 25.734 | 25.8 | 25.332 | 0 |
| 1734911820 | 25.706517 | 0 | 0.00 | 25.706517 | 25.706517 | 25.706517 | 0 |
| 1734825420 | 25.706517 | 0 | 0.00 | 25.706517 | 25.706517 | 25.706517 | 0 |
| 1734739020 | 25.706517 | 0.08 | 0.31 | 25.621 | 25.900382 | 25.343925 | 0 |
| 1734652620 | 25.628 | 1.04 | 4.22 | 24.593 | 25.819 | 24.64 | 0 |
| 1734566220 | 24.59 | -0.57 | -2.25 | 25.155 | 25.222105 | 24.36104 | 0 |
| 1734479820 | 25.156 | 0.09 | 0.37 | 25.058 | 25.304792 | 24.717333 | 0 |
| 1734393420 | 25.064 | -0.38 | -1.47 | 25.403 | 25.571 | 25.049024 | 0 |
| 1734307020 | 25.439 | 0 | 0.00 | 25.439 | 25.439 | 25.439 | 0 |
| 1734220620 | 25.439 | 0 | 0.00 | 25.439 | 25.439 | 25.439 | 0 |
| 1734134220 | 25.439 | 0.01 | 0.02 | 25.444 | 25.680061 | 25.298556 | 0 |
| 1734047820 | 25.433 | -0.13 | -0.52 | 25.568 | 25.94544 | 25.177 | 0 |
| 1733961420 | 25.566 | 0.46 | 1.83 | 25.117 | 25.686 | 24.989 | 0 |
| 1733875020 | 25.106 | 0.19 | 0.78 | 24.897 | 25.210917 | 24.796 | 0 |
| 1733788620 | 24.911487 | 0.29 | 1.17 | 24.594 | 25.002486 | 24.461 | 0 |
| 1733702220 | 24.623607 | 0 | 0.00 | 24.623607 | 24.623607 | 24.623607 | 0 |
| 1733615820 | 24.623607 | 0 | 0.00 | 24.623607 | 24.623607 | 24.623607 | 0 |
| 1733529420 | 24.623607 | -0.36 | -1.42 | 24.974 | 25.102751 | 24.602 | 0 |
| 1733443020 | 24.979 | 0.05 | 0.20 | 24.912 | 25.243 | 24.727 | 0 |
| 1733356620 | 24.929 | 0.17 | 0.71 | 24.75 | 25.004833 | 24.788946 | 0 |
| 1733270220 | 24.754 | 0.07 | 0.26 | 24.672 | 24.829 | 24.388228 | 0 |
| 1733183820 | 24.689 | -0.38 | -1.51 | 25.115 | 25.167 | 24.5392 | 0 |
| 1733097420 | 25.068 | 0 | 0.00 | 25.068 | 25.068 | 25.068 | 0 |
| 1733011020 | 25.068 | 0 | 0.00 | 25.068 | 25.068 | 25.068 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
