Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AUDCLP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 617,55501 | 5,60 | 0,91% | 611,95964 | 618,48745 | 609,7338 | 0 |
| 09 Mai 2024 | 611,95964 | -3,71 | -0,60% | 615,7395 | 619,32865 | 611,12755 | 0 |
| 08 Mai 2024 | 615,66929 | -2,03 | -0,33% | 617,64829 | 616,75406 | 612,36522 | 0 |
| 07 Mai 2024 | 617,69516 | 1,78 | 0,29% | 615,93588 | 621,24843 | 612,40296 | 0 |
| 06 Mai 2024 | 615,91729 | -7,57 | -1,21% | 623,28072 | 624,51756 | 615,43519 | 0 |
| 05 Mai 2024 | 623,48825 | 3,40 | 0,55% | 622,00856 | 624,46749 | 620,08399 | 0 |
| 04 Mai 2024 | 620,08399 | 0,28 | 0,05% | 620,08399 | 620,08399 | 620,08399 | 0 |
| 03 Mai 2024 | 619,80236 | -2,91 | -0,47% | 622,65817 | 626,52558 | 616,89205 | 0 |
| 02 Mai 2024 | 622,71029 | -4,60 | -0,73% | 627,10413 | 628,97686 | 621,41183 | 0 |
| 01 Mai 2024 | 627,3058 | 6,90 | 1,11% | 620,28752 | 628,09331 | 612,99476 | 0 |
| 30 Abr 2024 | 620,40727 | 2,27 | 0,37% | 617,95939 | 622,78675 | 613,30751 | 0 |
| 29 Abr 2024 | 618,13838 | -4,55 | -0,73% | 622,87397 | 626,39647 | 616,67024 | 0 |
| 28 Abr 2024 | 622,69309 | 1,06 | 0,17% | 621,63598 | 622,87397 | 621,0172 | 0 |
| 27 Abr 2024 | 621,63598 | 2,36 | 0,38% | 621,63598 | 621,63598 | 619,27908 | 0 |
| 26 Abr 2024 | 619,27908 | 0,57 | 0,09% | 618,51685 | 622,823 | 617,01755 | 0 |
| 25 Abr 2024 | 618,71128 | -0,24 | -0,04% | 619,09433 | 622,1953 | 615,16675 | 0 |
| 24 Abr 2024 | 618,94665 | 0,09 | 0,01% | 618,77009 | 624,73078 | 617,64142 | 0 |
| 23 Abr 2024 | 618,85592 | 4,34 | 0,71% | 614,66069 | 619,04666 | 613,05412 | 0 |
| 22 Abr 2024 | 614,51779 | 1,66 | 0,27% | 616,33376 | 618,05121 | 611,45827 | 0 |
| 21 Abr 2024 | 612,86273 | 0,00 | 0,00% | 612,86273 | 612,86273 | 612,86273 | 0 |
| 20 Abr 2024 | 612,86273 | 0,00 | 0,00% | 612,86273 | 612,86273 | 612,86273 | 0 |
| 19 Abr 2024 | 612,86273 | -7,87 | -1,27% | 620,56934 | 621,58208 | 610,14003 | 0 |
| 18 Abr 2024 | 620,73359 | -9,64 | -1,53% | 630,30855 | 632,0951 | 619,60422 | 0 |
| 17 Abr 2024 | 630,37707 | 1,63 | 0,26% | 628,75429 | 631,59493 | 622,47312 | 0 |
| 16 Abr 2024 | 628,74938 | 2,04 | 0,33% | 626,59507 | 634,6491 | 626,79232 | 0 |
| 15 Abr 2024 | 626,70694 | 1,22 | 0,19% | 624,71849 | 634,28374 | 624,59145 | 0 |
| 14 Abr 2024 | 625,48861 | 0,00 | 0,00% | 625,48861 | 625,48861 | 625,48861 | 0 |
| 13 Abr 2024 | 625,48861 | 0,00 | 0,00% | 625,48861 | 625,48861 | 625,48861 | 0 |
| 12 Abr 2024 | 625,48861 | 0,66 | 0,11% | 624,78155 | 626,66132 | 619,63904 | 0 |
| 11 Abr 2024 | 624,82932 | 7,97 | 1,29% | 616,80969 | 625,47419 | 617,52068 | 0 |
| 10 Abr 2024 | 616,86183 | -7,22 | -1,16% | 624,15176 | 626,32881 | 615,64099 | 0 |
| 09 Abr 2024 | 624,08585 | -0,87 | -0,14% | 625,06453 | 626,50995 | 622,28449 | 0 |
| 08 Abr 2024 | 624,95099 | 6,97 | 1,13% | 617,94845 | 630,07632 | 619,08781 | 0 |
| 07 Abr 2024 | 617,97667 | -6,86 | -1,10% | 624,9802 | 625,40746 | 617,79324 | 0 |
| 06 Abr 2024 | 624,83304 | 0,00 | 0,00% | 624,83304 | 624,83304 | 624,83304 | 0 |
| 05 Abr 2024 | 624,83304 | 5,08 | 0,82% | 619,70966 | 627,48191 | 617,34204 | 0 |
| 04 Abr 2024 | 619,7567 | -7,51 | -1,20% | 627,12878 | 631,60393 | 618,93916 | 0 |
| 03 Abr 2024 | 627,26724 | -8,55 | -1,35% | 635,79247 | 636,98328 | 624,22214 | 0 |
| 02 Abr 2024 | 635,82174 | -3,53 | -0,55% | 639,33015 | 641,74456 | 634,55825 | 0 |
| 01 Abr 2024 | 639,34984 | -0,70 | -0,11% | 640,14252 | 642,22347 | 633,16027 | 0 |
| 31 Mar 2024 | 640,05434 | 2,02 | 0,32% | 638,41161 | 640,44951 | 638,41161 | 0 |
| 30 Mar 2024 | 638,03291 | -0,67 | -0,11% | 638,41161 | 638,70554 | 638,03291 | 0 |
| 29 Mar 2024 | 638,70554 | -0,42 | -0,07% | 639,09544 | 642,76525 | 637,72578 | 0 |
| 28 Mar 2024 | 639,12486 | 0,05 | 0,01% | 639,16264 | 641,10209 | 635,45218 | 0 |
| 27 Mar 2024 | 639,07444 | -3,04 | -0,47% | 642,03157 | 642,05516 | 637,75244 | 0 |
| 26 Mar 2024 | 642,11504 | 2,41 | 0,38% | 639,66972 | 645,72486 | 638,69552 | 0 |
| 25 Mar 2024 | 639,70887 | 3,15 | 0,49% | 636,53337 | 643,83183 | 638,22425 | 0 |
| 24 Mar 2024 | 636,56268 | -4,07 | -0,64% | 637,21723 | 640,63357 | 636,11817 | 0 |
| 23 Mar 2024 | 640,63357 | 0,00 | 0,00% | 640,63357 | 640,63357 | 640,63357 | 0 |
| 22 Mar 2024 | 640,63357 | 3,79 | 0,60% | 636,83955 | 641,51044 | 630,90363 | 0 |
| 21 Mar 2024 | 636,83955 | 1,50 | 0,24% | 635,32658 | 640,12469 | 635,09759 | 0 |
| 20 Mar 2024 | 635,34103 | 4,66 | 0,74% | 630,55642 | 640,1988 | 629,20349 | 0 |
| 19 Mar 2024 | 630,67722 | 9,82 | 1,58% | 620,92202 | 632,38292 | 615,77557 | 0 |
| 18 Mar 2024 | 620,85574 | 1,75 | 0,28% | 615,15021 | 622,53264 | 615,45537 | 0 |
| 17 Mar 2024 | 619,10091 | 0,00 | 0,00% | 619,10091 | 619,10091 | 619,10091 | 0 |
| 16 Mar 2024 | 619,10091 | 0,00 | 0,00% | 619,10091 | 619,10091 | 619,10091 | 0 |
| 15 Mar 2024 | 619,10091 | -0,54 | -0,09% | 619,61866 | 625,19965 | 614,43148 | 0 |
| 14 Mar 2024 | 619,64221 | -7,24 | -1,15% | 626,88953 | 627,86451 | 618,75821 | 0 |
| 13 Mar 2024 | 626,88007 | -1,64 | -0,26% | 628,53553 | 636,2315 | 623,32596 | 0 |
| 12 Mar 2024 | 628,52126 | -10,78 | -1,69% | 639,2507 | 639,6976 | 628,11697 | 0 |
| 11 Mar 2024 | 639,29902 | -0,84 | -0,13% | 640,24416 | 640,34686 | 636,5203 | 0 |
| 10 Mar 2024 | 640,14269 | 1,45 | 0,23% | 640,78535 | 641,24922 | 638,68772 | 0 |
| 09 Mar 2024 | 638,68772 | 0,00 | 0,00% | 638,68772 | 638,68772 | 638,68772 | 0 |
| 08 Mar 2024 | 638,68772 | -10,86 | -1,67% | 649,54657 | 652,29349 | 634,6271 | 0 |
| 07 Mar 2024 | 649,54657 | 2,37 | 0,37% | 647,17778 | 653,87944 | 647,86774 | 0 |
| 06 Mar 2024 | 647,17778 | 11,37 | 1,79% | 635,66174 | 648,46259 | 635,91385 | 0 |
| 05 Mar 2024 | 635,80348 | 1,75 | 0,28% | 633,99496 | 636,72981 | 631,15884 | 0 |
| 04 Mar 2024 | 634,05829 | 2,14 | 0,34% | 631,21552 | 636,352 | 628,29753 | 0 |
| 03 Mar 2024 | 631,92143 | 0,00 | 0,00% | 631,92143 | 631,92143 | 631,92143 | 0 |
| 02 Mar 2024 | 631,92143 | 0,00 | 0,00% | 631,92143 | 631,92143 | 631,92143 | 0 |
| 01 Mar 2024 | 631,92143 | 3,69 | 0,59% | 628,4795 | 633,0818 | 626,43519 | 0 |
| 29 Fev 2024 | 628,22814 | -7,64 | -1,20% | 635,9759 | 638,49719 | 626,4111 | 0 |
| 28 Fev 2024 | 635,8633 | -6,39 | -1,00% | 642,37866 | 639,92496 | 634,36465 | 0 |
| 27 Fev 2024 | 642,25597 | -3,19 | -0,49% | 645,42705 | 647,75942 | 640,39612 | 0 |
| 26 Fev 2024 | 645,4468 | 1,94 | 0,30% | 643,38367 | 648,25487 | 640,16112 | 0 |
| 25 Fev 2024 | 643,5062 | 1,88 | 0,29% | 642,96709 | 643,77575 | 641,62911 | 0 |
| 24 Fev 2024 | 641,62911 | 0,00 | 0,00% | 641,62911 | 641,62911 | 641,62911 | 0 |
| 23 Fev 2024 | 641,62911 | -0,48 | -0,07% | 642,126 | 646,38855 | 641,26428 | 0 |
| 22 Fev 2024 | 642,10641 | 6,67 | 1,05% | 635,54281 | 642,67641 | 635,08753 | 0 |
| 21 Fev 2024 | 635,441 | 4,61 | 0,73% | 630,79178 | 636,03151 | 629,43284 | 0 |
| 20 Fev 2024 | 630,83509 | 0,65 | 0,10% | 630,15464 | 636,41261 | 629,759 | 0 |
| 19 Fev 2024 | 630,18841 | -0,16 | -0,03% | 630,29837 | 636,37305 | 629,80733 | 0 |
| 18 Fev 2024 | 630,35141 | -3,25 | -0,51% | 629,81147 | 633,6005 | 629,24258 | 0 |
| 17 Fev 2024 | 633,6005 | 0,00 | 0,00% | 633,6005 | 633,6005 | 633,6005 | 0 |
| 16 Fev 2024 | 633,6005 | 2,14 | 0,34% | 631,46127 | 635,78615 | 629,27261 | 0 |
| 15 Fev 2024 | 631,45642 | 9,02 | 1,45% | 622,47934 | 631,90157 | 621,05697 | 0 |
| 14 Fev 2024 | 622,44102 | -3,67 | -0,59% | 626,06976 | 629,00031 | 618,8076 | 0 |
| 13 Fev 2024 | 626,10857 | -8,03 | -1,27% | 633,94631 | 636,40344 | 624,89873 | 0 |
| 12 Fev 2024 | 634,1405 | 1,51 | 0,24% | 632,61294 | 635,81503 | 630,94455 | 0 |
| 11 Fev 2024 | 632,63234 | -0,56 | -0,09% | 632,17178 | 633,19251 | 631,46883 | 0 |
| 10 Fev 2024 | 633,19251 | 0,00 | 0,00% | 633,19251 | 633,19251 | 633,19251 | 0 |
