Brazilian Real vs Japanese Yen (BRLJPY)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04052 | -3.84765003883 | 27.043 | 27.256 | 25.982 | 0 | 0 | FX |
| 4 | -1.20652 | -4.43426807306 | 27.209 | 27.64 | 24.401836 | 0 | 0 | FX |
| 12 | -3.95952 | -13.2151391763 | 29.962 | 30.048576 | 24.401836 | 0 | 0 | FX |
| 26 | -4.352272 | -14.3380252291 | 30.354752 | 31.182 | 24.401836 | 0 | 0 | FX |
| 52 | -3.91152 | -13.0758842014 | 29.914 | 31.218 | 24.401836 | 0 | 0 | FX |
| 156 | 5.09148 | 24.348333413 | 20.911 | 31.218 | 19.762 | 0 | 0 | FX |
| 260 | 0.46548 | 1.82276696558 | 25.537 | 31.218 | 17.895 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724543820 | 26.00248 | -0.31 | -1.17 | 26.00248 | 26.31 | 26.00248 | 0 |
| 1724457420 | 26.31 | 0.17 | 0.65 | 26.148 | 26.485986 | 25.982 | 0 |
| 1724371020 | 26.141 | -0.32 | -1.22 | 26.466 | 26.683 | 26.111 | 0 |
| 1724284620 | 26.465 | -0.06 | -0.21 | 26.523 | 26.843492 | 26.301476 | 0 |
| 1724198220 | 26.522 | -0.61 | -2.25 | 27.132 | 27.249 | 26.455 | 0 |
| 1724111820 | 27.133 | 0.1 | 0.37 | 27.042 | 27.256 | 26.559 | 0 |
| 1724025420 | 27.033 | 0.04 | 0.13 | 27.043 | 27.055 | 26.997213 | 0 |
| 1723939020 | 26.997213 | 0 | 0.00 | 26.997213 | 26.997213 | 26.997213 | 0 |
| 1723852620 | 26.997213 | -0.2 | -0.72 | 27.202 | 27.175 | 26.954 | 0 |
| 1723766220 | 27.194 | 0.27 | 1.02 | 26.924 | 27.344 | 26.881 | 0 |
| 1723679820 | 26.92 | -0.01 | -0.05 | 26.932 | 27.135268 | 26.742492 | 0 |
| 1723593420 | 26.933 | 0.17 | 0.65 | 26.766 | 26.96 | 26.706 | 0 |
| 1723507020 | 26.759 | 0.06 | 0.22 | 26.701 | 27.068129 | 26.661926 | 0 |
| 1723420620 | 26.699 | 0.27 | 1.03 | 26.704 | 26.708 | 26.427394 | 0 |
| 1723334220 | 26.427394 | -0.21 | -0.79 | 26.427394 | 26.638941 | 26.427394 | 0 |
| 1723247820 | 26.638941 | 0.02 | 0.09 | 26.625 | 26.720023 | 26.448 | 0 |
| 1723161420 | 26.616 | 0.71 | 2.73 | 25.941 | 26.645 | 25.819 | 0 |
| 1723075020 | 25.909 | 0.33 | 1.27 | 25.579 | 26.358903 | 25.825 | 0 |
| 1722988620 | 25.583 | 0.12 | 0.46 | 25.483 | 25.789181 | 25.232 | 0 |
| 1722902220 | 25.466 | 0.05 | 0.18 | 25.428 | 25.477 | 24.401836 | 0 |
| 1722815820 | 25.421 | -0.27 | -1.06 | 25.693932 | 25.693932 | 25.373 | 0 |
| 1722729420 | 25.693932 | 0 | 0.00 | 25.693932 | 25.693932 | 25.693932 | 0 |
| 1722643020 | 25.693932 | -0.24 | -0.94 | 25.938 | 26.004 | 25.403 | 0 |
| 1722556620 | 25.938 | -0.53 | -2.00 | 26.467 | 26.700643 | 25.883 | 0 |
| 1722470220 | 26.466 | -0.73 | -2.69 | 27.198 | 27.414 | 26.423534 | 0 |
| 1722383820 | 27.198 | -0.2 | -0.73 | 27.392 | 27.64 | 27.116817 | 0 |
| 1722297420 | 27.399 | 0.2 | 0.72 | 27.205 | 27.439 | 27.045 | 0 |
| 1722211020 | 27.203 | 0.03 | 0.12 | 27.209 | 27.275477 | 27.170746 | 0 |
| 1722124620 | 27.170746 | -0.01 | -0.05 | 27.155147 | 27.18312 | 27.155147 | 0 |
| 1722038220 | 27.18312 | -0.05 | -0.17 | 27.228 | 27.517217 | 27.097 | 0 |
| 1721951820 | 27.23 | 0.02 | 0.06 | 27.215 | 27.456268 | 26.826 | 0 |
| 1721865420 | 27.213 | -0.67 | -2.40 | 27.881 | 27.755 | 27.148924 | 0 |
| 1721779020 | 27.881 | -0.28 | -0.98 | 28.162 | 28.11 | 27.805 | 0 |
| 1721692620 | 28.157 | 0.03 | 0.12 | 28.394 | 28.413 | 27.856 | 0 |
| 1721606220 | 28.123 | 0 | 0.00 | 28.123 | 28.123 | 28.123 | 0 |
| 1721519820 | 28.123 | 0 | 0.00 | 28.123 | 28.123 | 28.123 | 0 |
| 1721433420 | 28.123 | -0.22 | -0.77 | 28.345 | 28.511758 | 28.079194 | 0 |
| 1721347020 | 28.342 | -0.02 | -0.07 | 28.354 | 28.557 | 28.138 | 0 |
| 1721260620 | 28.362 | -0.82 | -2.82 | 29.184 | 29.19 | 28.307 | 0 |
| 1721174220 | 29.186 | 0.16 | 0.55 | 29.029 | 29.340261 | 29.020338 | 0 |
| 1721087820 | 29.027 | -0.16 | -0.54 | 29.181 | 29.176 | 28.854 | 0 |
| 1721001420 | 29.186 | 0.09 | 0.30 | 29.099832 | 29.205 | 29.097988 | 0 |
| 1720915020 | 29.097988 | 0.02 | 0.08 | 29.097988 | 29.097988 | 29.074417 | 0 |
| 1720828620 | 29.074417 | -0.02 | -0.07 | 29.078 | 29.332736 | 28.844598 | 0 |
| 1720742220 | 29.094 | -0.74 | -2.49 | 29.833 | 29.964 | 29 | 0 |
| 1720655820 | 29.838 | 0.06 | 0.21 | 29.772 | 30.048576 | 29.685853 | 0 |
| 1720569420 | 29.774 | 0.38 | 1.28 | 29.396 | 29.811103 | 29.375 | 0 |
| 1720483020 | 29.398 | 0.16 | 0.55 | 29.237 | 29.509 | 29.211 | 0 |
| 1720396620 | 29.238 | -0.12 | -0.41 | 29.357976 | 29.357976 | 29.227 | 0 |
| 1720310220 | 29.357976 | -0.08 | -0.27 | 29.357976 | 29.438 | 29.357976 | 0 |
| 1720223820 | 29.438 | 0.03 | 0.11 | 29.405 | 29.463 | 29.108745 | 0 |
| 1720137420 | 29.406 | 0.32 | 1.10 | 29.08 | 29.484907 | 28.951 | 0 |
| 1720051020 | 29.085 | 0.64 | 2.23 | 28.447 | 29.159524 | 28.467 | 0 |
| 1719964620 | 28.45 | -0.1 | -0.35 | 28.557 | 28.698083 | 28.332662 | 0 |
| 1719878220 | 28.551 | -0.22 | -0.75 | 28.77 | 29.008183 | 28.509385 | 0 |
| 1719791820 | 28.768 | 0.01 | 0.03 | 29.278457 | 29.278457 | 28.747 | 0 |
| 1719705420 | 28.758382 | 0 | 0.00 | 28.758382 | 28.758382 | 28.758382 | 0 |
| 1719619020 | 28.758382 | -0.45 | -1.53 | 29.209 | 29.285 | 28.706 | 0 |
| 1719532620 | 29.205 | 0.13 | 0.44 | 29.078 | 29.274416 | 29.006 | 0 |
| 1719446220 | 29.077 | -0.21 | -0.72 | 29.289 | 29.429 | 29.039 | 0 |
| 1719359820 | 29.288 | -0.33 | -1.12 | 29.622 | 29.597 | 29.251 | 0 |
| 1719273420 | 29.619 | 0.28 | 0.96 | 29.437 | 29.662 | 29.244 | 0 |
| 1719187020 | 29.338 | -0 | -0.01 | 29.425 | 29.438 | 29.334537 | 0 |
| 1719100620 | 29.339549 | -0.06 | -0.22 | 29.339549 | 29.424067 | 29.339549 | 0 |
| 1719014220 | 29.404 | 0.27 | 0.91 | 29.144 | 29.429 | 29.09 | 0 |
| 1718927820 | 29.139 | 0.02 | 0.05 | 29.124 | 29.406484 | 29.03 | 0 |
| 1718841420 | 29.124 | 0.12 | 0.41 | 29.011 | 29.14 | 28.806 | 0 |
| 1718755020 | 29.006 | -0.06 | -0.20 | 29.063 | 29.264 | 29 | 0 |
| 1718668620 | 29.065 | -0.21 | -0.72 | 29.445 | 29.437 | 29.043784 | 0 |
| 1718582220 | 29.277 | 0 | 0.00 | 29.277 | 29.277 | 29.277 | 0 |
| 1718495820 | 29.277 | 0 | 0.00 | 29.277 | 29.277 | 29.277 | 0 |
| 1718409420 | 29.277 | -0.02 | -0.07 | 29.298 | 29.51 | 29.193419 | 0 |
| 1718323020 | 29.298 | 0.27 | 0.94 | 29.023 | 29.302 | 28.997 | 0 |
| 1718236620 | 29.024 | -0.25 | -0.85 | 29.278 | 29.341 | 28.703153 | 0 |
| 1718150220 | 29.273 | -0.06 | -0.19 | 29.329 | 29.462 | 29.237 | 0 |
| 1718063820 | 29.33 | -0.3 | -1.01 | 29.627 | 29.693 | 29.103234 | 0 |
| 1717977420 | 29.628 | 0.03 | 0.09 | 29.529181 | 29.637 | 29.529181 | 0 |
| 1717891020 | 29.600022 | 0.29 | 0.98 | 29.600022 | 29.600022 | 29.313 | 0 |
| 1717804620 | 29.313 | -0.3 | -1.00 | 29.608 | 29.813492 | 29.301766 | 0 |
| 1717718220 | 29.608 | 0.2 | 0.67 | 29.409 | 29.723936 | 29.342 | 0 |
| 1717631820 | 29.411 | 0.08 | 0.27 | 29.328 | 29.652 | 29.387 | 0 |
| 1717545420 | 29.331 | -0.4 | -1.33 | 29.727 | 29.79 | 29.217 | 0 |
| 1717459020 | 29.727 | -0.25 | -0.83 | 29.962 | 30.016 | 29.709 | 0 |
| 1717372620 | 29.976 | 0 | 0.00 | 29.976 | 29.976 | 29.976 | 0 |
| 1717286220 | 29.976 | 0 | 0.00 | 29.976 | 29.976 | 29.976 | 0 |
| 1717199820 | 29.976 | -0.19 | -0.63 | 30.169 | 30.262 | 29.834673 | 0 |
| 1717113420 | 30.165 | -0.12 | -0.40 | 30.281 | 30.245 | 30.05 | 0 |
| 1717027020 | 30.287 | -0.17 | -0.57 | 30.461 | 30.490032 | 30.24455 | 0 |
| 1716940620 | 30.461 | 0.14 | 0.47 | 30.319 | 30.508 | 30.277 | 0 |
| 1716854220 | 30.32 | -0.02 | -0.05 | 30.332 | 30.538 | 30.244563 | 0 |
| 1716767820 | 30.336 | -0.22 | -0.71 | 30.54823 | 30.552123 | 30.333 | 0 |
| 1716681420 | 30.552123 | 0.17 | 0.57 | 30.552123 | 30.552123 | 30.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
