Recursos principais
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CHFMXN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 23,41281 | 0,23 | 0,99% | 23,18573 | 23,50587 | 23,08492 | 0 |
| 26 Set 2024 | 23,1841 | 0,08 | 0,36% | 23,10049 | 23,35572 | 22,93819 | 0 |
| 25 Set 2024 | 23,10155 | 0,14 | 0,61% | 22,9583 | 23,1844 | 22,78487 | 0 |
| 24 Set 2024 | 22,9606 | 0,03 | 0,13% | 22,92938 | 22,96337 | 22,74607 | 0 |
| 23 Set 2024 | 22,93009 | 0,15 | 0,65% | 22,7739 | 23,00999 | 22,71028 | 0 |
| 22 Set 2024 | 22,7815 | -0,05 | -0,24% | 22,82612 | 22,84915 | 22,77861 | 0 |
| 21 Set 2024 | 22,83555 | 0,01 | 0,04% | 22,82612 | 22,83555 | 22,82612 | 0 |
| 20 Set 2024 | 22,82751 | 0,05 | 0,22% | 22,77845 | 22,98778 | 22,70682 | 0 |
| 19 Set 2024 | 22,7765 | 0,06 | 0,28% | 22,69709 | 22,87233 | 22,59766 | 0 |
| 18 Set 2024 | 22,71225 | 0,12 | 0,52% | 22,5947 | 22,95548 | 22,57984 | 0 |
| 17 Set 2024 | 22,59385 | -0,16 | -0,72% | 22,75505 | 22,9724 | 22,5195 | 0 |
| 16 Set 2024 | 22,75689 | 0,16 | 0,69% | 22,59015 | 22,95836 | 22,65737 | 0 |
| 15 Set 2024 | 22,6002 | -0,03 | -0,11% | 22,62697 | 22,74135 | 22,5606 | 0 |
| 14 Set 2024 | 22,62611 | 0,00 | 0,00% | 22,62611 | 22,62611 | 22,62611 | 0 |
| 13 Set 2024 | 22,62611 | -0,36 | -1,56% | 22,9867 | 23,08775 | 22,60554 | 0 |
| 12 Set 2024 | 22,98505 | -0,25 | -1,07% | 23,23307 | 23,26364 | 22,86336 | 0 |
| 11 Set 2024 | 23,23435 | -0,49 | -2,08% | 23,7339 | 23,90899 | 23,20306 | 0 |
| 10 Set 2024 | 23,72745 | 0,30 | 1,30% | 23,42175 | 23,77015 | 23,42509 | 0 |
| 09 Set 2024 | 23,424 | -0,22 | -0,93% | 23,64743 | 23,63442 | 23,33785 | 0 |
| 08 Set 2024 | 23,6435 | -0,07 | -0,31% | 23,71713 | 23,72451 | 23,52805 | 0 |
| 07 Set 2024 | 23,71804 | 0,00 | 0,00% | 23,71804 | 23,71804 | 23,71713 | 0 |
| 06 Set 2024 | 23,71804 | 0,15 | 0,62% | 23,57285 | 23,89545 | 23,3468 | 0 |
| 05 Set 2024 | 23,57096 | 0,00 | -0,02% | 23,58696 | 23,88689 | 23,43702 | 0 |
| 04 Set 2024 | 23,5751 | 0,28 | 1,19% | 23,297 | 23,60955 | 23,19217 | 0 |
| 03 Set 2024 | 23,2977 | -0,02 | -0,08% | 23,31427 | 23,55583 | 23,11168 | 0 |
| 02 Set 2024 | 23,3159 | 0,11 | 0,46% | 23,17661 | 23,33145 | 23,03933 | 0 |
| 01 Set 2024 | 23,2092 | 0,00 | 0,00% | 23,2092 | 23,2092 | 23,2092 | 0 |
| 31 Ago 2024 | 23,2092 | 0,00 | 0,00% | 23,2092 | 23,2092 | 23,2092 | 0 |
| 30 Ago 2024 | 23,2092 | -0,22 | -0,93% | 23,43109 | 23,44034 | 23,06565 | 0 |
| 29 Ago 2024 | 23,42823 | 0,05 | 0,22% | 23,36895 | 23,51671 | 23,14637 | 0 |
| 28 Ago 2024 | 23,37605 | -0,13 | -0,56% | 23,50792 | 23,43173 | 23,00 | 0 |
| 27 Ago 2024 | 23,50744 | 0,62 | 2,70% | 22,88955 | 23,53448 | 22,81949 | 0 |
| 26 Ago 2024 | 22,88852 | 0,21 | 0,93% | 22,68069 | 22,94405 | 22,61423 | 0 |
| 25 Ago 2024 | 22,67815 | 0,15 | 0,68% | 22,45105 | 22,79742 | 22,45105 | 0 |
| 24 Ago 2024 | 22,52431 | -0,01 | -0,05% | 22,52431 | 22,53455 | 22,52431 | 0 |
| 23 Ago 2024 | 22,53455 | -0,36 | -1,59% | 22,8964 | 22,95656 | 22,3824 | 0 |
| 22 Ago 2024 | 22,89785 | 0,25 | 1,08% | 22,65291 | 22,95915 | 22,64245 | 0 |
| 21 Ago 2024 | 22,6526 | 0,38 | 1,69% | 22,27322 | 22,84087 | 22,12951 | 0 |
| 20 Ago 2024 | 22,27663 | 0,63 | 2,93% | 21,6444 | 22,32637 | 21,6474 | 0 |
| 19 Ago 2024 | 21,6432 | 0,17 | 0,81% | 21,46765 | 21,79112 | 21,52728 | 0 |
| 18 Ago 2024 | 21,46934 | -0,05 | -0,21% | 21,4953 | 21,5996 | 21,46165 | 0 |
| 17 Ago 2024 | 21,51554 | 0,00 | 0,00% | 21,51554 | 21,51554 | 21,51554 | 0 |
| 16 Ago 2024 | 21,51554 | 0,14 | 0,64% | 21,3722 | 21,67533 | 21,3743 | 0 |
| 15 Ago 2024 | 21,37876 | -0,39 | -1,77% | 21,76276 | 21,75503 | 21,3507 | 0 |
| 14 Ago 2024 | 21,76409 | -0,20 | -0,90% | 21,9677 | 22,00555 | 21,70296 | 0 |
| 13 Ago 2024 | 21,96143 | -0,09 | -0,39% | 22,0364 | 22,075 | 21,80744 | 0 |
| 12 Ago 2024 | 22,04645 | 0,28 | 1,29% | 21,76945 | 22,08176 | 21,5845 | 0 |
| 11 Ago 2024 | 21,76655 | 0,07 | 0,33% | 21,7591 | 21,81923 | 21,69416 | 0 |
| 10 Ago 2024 | 21,69416 | -0,07 | -0,32% | 21,69416 | 21,7639 | 21,69416 | 0 |
| 09 Ago 2024 | 21,7639 | 0,00 | 0,01% | 21,765 | 21,87953 | 21,66078 | 0 |
| 08 Ago 2024 | 21,76149 | -0,75 | -3,32% | 22,45036 | 22,56178 | 21,75479 | 0 |
| 07 Ago 2024 | 22,50873 | -0,47 | -2,05% | 22,97372 | 22,69121 | 22,07511 | 0 |
| 06 Ago 2024 | 22,9809 | 0,52 | 2,31% | 22,46267 | 23,04305 | 22,4086 | 0 |
| 05 Ago 2024 | 22,46199 | -0,36 | -1,56% | 22,81374 | 23,79026 | 22,44572 | 0 |
| 04 Ago 2024 | 22,81726 | 0,46 | 2,06% | 22,35689 | 22,8551 | 22,2075 | 0 |
| 03 Ago 2024 | 22,35689 | 0,00 | 0,00% | 22,35689 | 22,35689 | 22,35689 | 0 |
| 02 Ago 2024 | 22,35777 | 0,66 | 3,05% | 21,68936 | 22,37627 | 21,66443 | 0 |
| 01 Ago 2024 | 21,69554 | 0,47 | 2,19% | 21,22969 | 21,70202 | 21,041 | 0 |
| 31 Jul 2024 | 21,2296 | -0,05 | -0,22% | 21,29305 | 21,5134 | 21,02305 | 0 |
| 30 Jul 2024 | 21,27651 | 0,22 | 1,05% | 21,0543 | 21,29554 | 20,9544 | 0 |
| 29 Jul 2024 | 21,05579 | 0,21 | 0,98% | 20,853 | 21,13928 | 20,81499 | 0 |
| 28 Jul 2024 | 20,85054 | -0,06 | -0,29% | 20,85615 | 20,91068 | 20,82735 | 0 |
| 27 Jul 2024 | 20,91068 | 0,03 | 0,13% | 20,93101 | 20,93101 | 20,88291 | 0 |
| 26 Jul 2024 | 20,88291 | -0,06 | -0,30% | 20,95005 | 20,97937 | 20,71292 | 0 |
| 25 Jul 2024 | 20,94595 | 0,20 | 0,95% | 20,7524 | 21,1662 | 20,77151 | 0 |
| 24 Jul 2024 | 20,74845 | 0,37 | 1,83% | 20,3754 | 20,85724 | 20,4057 | 0 |
| 23 Jul 2024 | 20,37625 | 0,21 | 1,02% | 20,17135 | 20,4108 | 20,12891 | 0 |
| 22 Jul 2024 | 20,17039 | -0,15 | -0,74% | 20,24271 | 20,40854 | 20,10959 | 0 |
| 21 Jul 2024 | 20,32152 | 0,00 | 0,00% | 20,32152 | 20,32152 | 20,32152 | 0 |
| 20 Jul 2024 | 20,32152 | 0,00 | 0,00% | 20,32152 | 20,32152 | 20,32152 | 0 |
| 19 Jul 2024 | 20,32152 | 0,08 | 0,40% | 20,24639 | 20,38816 | 20,03444 | 0 |
| 18 Jul 2024 | 20,23978 | 0,14 | 0,69% | 20,11555 | 20,38227 | 20,02125 | 0 |
| 17 Jul 2024 | 20,1011 | 0,34 | 1,73% | 19,7531 | 20,13297 | 19,75014 | 0 |
| 16 Jul 2024 | 19,75924 | -0,04 | -0,20% | 19,79625 | 19,8829 | 19,70816 | 0 |
| 15 Jul 2024 | 19,79935 | 0,51 | 2,63% | 19,72735 | 19,97874 | 19,73941 | 0 |
| 14 Jul 2024 | 19,29143 | -0,38 | -1,94% | 19,25175 | 19,67236 | 19,25175 | 0 |
| 13 Jul 2024 | 19,67236 | -0,01 | -0,05% | 19,67236 | 19,68145 | 19,67236 | 0 |
| 12 Jul 2024 | 19,68145 | -0,14 | -0,69% | 19,8213 | 19,87336 | 19,66611 | 0 |
| 11 Jul 2024 | 19,8172 | -0,02 | -0,11% | 19,84125 | 20,02624 | 19,77448 | 0 |
| 10 Jul 2024 | 19,8387 | -0,10 | -0,53% | 19,94165 | 19,93881 | 19,77134 | 0 |
| 09 Jul 2024 | 19,9434 | -0,09 | -0,45% | 20,03715 | 20,10595 | 19,9323 | 0 |
| 08 Jul 2024 | 20,0345 | -0,18 | -0,87% | 20,2054 | 20,21625 | 20,01894 | 0 |
| 07 Jul 2024 | 20,2106 | 0,00 | 0,01% | 20,18828 | 20,25408 | 20,15805 | 0 |
| 06 Jul 2024 | 20,20958 | 0,00 | 0,00% | 20,20958 | 20,20958 | 20,20958 | 0 |
| 05 Jul 2024 | 20,20958 | 0,11 | 0,54% | 20,0981 | 20,37922 | 20,03454 | 0 |
| 04 Jul 2024 | 20,10025 | -0,08 | -0,40% | 20,17175 | 20,17992 | 20,06575 | 0 |
| 03 Jul 2024 | 20,18046 | -0,03 | -0,16% | 20,21222 | 20,2482 | 20,10494 | 0 |
| 02 Jul 2024 | 20,21224 | -0,14 | -0,68% | 20,35042 | 20,45413 | 20,12968 | 0 |
| 01 Jul 2024 | 20,35111 | 0,05 | 0,24% | 20,30485 | 20,45355 | 20,30172 | 0 |
| 30 Jun 2024 | 20,30242 | -0,10 | -0,48% | 20,4244 | 20,48675 | 20,27279 | 0 |
| 29 Jun 2024 | 20,40105 | 0,00 | 0,00% | 20,40105 | 20,40105 | 20,40105 | 0 |
