Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CHFARS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 975,87672 | -0,58 | -0,06% | 976,44451 | 978,16016 | 975,3026 | 0 |
| 20 Mai 2024 | 976,45431 | 4,48 | 0,46% | 971,86349 | 978,88769 | 970,59667 | 0 |
| 19 Mai 2024 | 971,97166 | 0,59 | 0,06% | 971,3819 | 972,90691 | 971,3819 | 0 |
| 18 Mai 2024 | 971,3819 | -3,73 | -0,38% | 975,11584 | 975,11584 | 971,3819 | 0 |
| 17 Mai 2024 | 975,11584 | -2,93 | -0,30% | 978,13024 | 977,86634 | 973,78321 | 0 |
| 16 Mai 2024 | 978,0507 | -5,38 | -0,55% | 983,25652 | 984,29643 | 977,53793 | 0 |
| 15 Mai 2024 | 983,43266 | 7,19 | 0,74% | 975,93161 | 983,46173 | 976,66758 | 0 |
| 14 Mai 2024 | 976,24566 | 2,33 | 0,24% | 973,84633 | 977,54646 | 971,39067 | 0 |
| 13 Mai 2024 | 973,91121 | -0,36 | -0,04% | 974,33466 | 977,50989 | 972,82004 | 0 |
| 12 Mai 2024 | 974,27478 | 0,82 | 0,08% | 973,45719 | 974,74901 | 973,45719 | 0 |
| 11 Mai 2024 | 973,45719 | 0,17 | 0,02% | 973,28373 | 973,45719 | 973,28373 | 0 |
| 10 Mai 2024 | 973,28373 | -0,66 | -0,07% | 974,14722 | 974,72931 | 971,63702 | 0 |
| 09 Mai 2024 | 973,93878 | 2,88 | 0,30% | 971,16984 | 974,60403 | 969,03519 | 0 |
| 08 Mai 2024 | 971,05539 | 1,69 | 0,17% | 969,39759 | 971,7186 | 968,21212 | 0 |
| 07 Mai 2024 | 969,36514 | -1,43 | -0,15% | 970,81417 | 972,34762 | 968,39251 | 0 |
| 06 Mai 2024 | 970,79318 | 2,73 | 0,28% | 968,10486 | 974,07812 | 967,16211 | 0 |
| 05 Mai 2024 | 968,06513 | -1,76 | -0,18% | 969,82452 | 969,82452 | 967,65806 | 0 |
| 04 Mai 2024 | 969,82452 | 0,00 | 0,00% | 969,82452 | 969,82452 | 967,65806 | 0 |
| 03 Mai 2024 | 969,82452 | 4,64 | 0,48% | 965,38573 | 974,61631 | 965,25206 | 0 |
| 02 Mai 2024 | 965,18451 | 12,93 | 1,36% | 952,61011 | 965,36877 | 951,93151 | 0 |
| 01 Mai 2024 | 952,25615 | -1,47 | -0,15% | 953,70165 | 958,96345 | 951,01209 | 0 |
| 30 Abr 2024 | 953,72596 | -8,89 | -0,92% | 962,65374 | 962,82387 | 953,3299 | 0 |
| 29 Abr 2024 | 962,61844 | 5,02 | 0,52% | 958,10545 | 964,03628 | 957,99284 | 0 |
| 27 Abr 2024 | 957,60136 | 0,00 | 0,00% | 957,60136 | 957,60136 | 957,60136 | 0 |
| 26 Abr 2024 | 957,60136 | 0,00 | 0,00% | 957,60136 | 957,60136 | 957,60136 | 0 |
| 26 Abr 2024 | 957,60136 | 0,14 | 0,02% | 957,15149 | 960,47859 | 955,56745 | 0 |
| 25 Abr 2024 | 957,45729 | 2,56 | 0,27% | 954,89965 | 958,27149 | 953,61058 | 0 |
| 24 Abr 2024 | 954,90201 | -2,34 | -0,24% | 957,19756 | 957,35477 | 953,57601 | 0 |
| 23 Abr 2024 | 957,247 | 0,87 | 0,09% | 956,57444 | 960,30609 | 955,19115 | 0 |
| 22 Abr 2024 | 956,37791 | 2,69 | 0,28% | 953,55465 | 957,86014 | 951,98622 | 0 |
| 21 Abr 2024 | 953,69213 | -2,53 | -0,26% | 956,22596 | 954,68515 | 953,55465 | 0 |
| 20 Abr 2024 | 956,22596 | 0,00 | 0,00% | 956,22596 | 956,22596 | 953,75106 | 0 |
| 19 Abr 2024 | 956,22596 | 2,89 | 0,30% | 953,41571 | 961,54385 | 956,22596 | 0 |
| 18 Abr 2024 | 953,33717 | -1,12 | -0,12% | 954,49484 | 957,11138 | 952,77797 | 0 |
| 17 Abr 2024 | 954,45332 | 2,36 | 0,25% | 951,93939 | 955,62405 | 951,24792 | 0 |
| 16 Abr 2024 | 952,09486 | -0,10 | -0,01% | 952,00472 | 952,80243 | 949,85751 | 0 |
| 15 Abr 2024 | 952,19657 | 4,88 | 0,52% | 947,4139 | 952,60491 | 946,11567 | 0 |
| 14 Abr 2024 | 947,31166 | 0,26 | 0,03% | 946,4071 | 950,94728 | 946,4071 | 0 |
| 13 Abr 2024 | 947,04882 | 0,00 | 0,00% | 947,04882 | 947,04882 | 947,04882 | 0 |
| 12 Abr 2024 | 947,04882 | -4,48 | -0,47% | 951,38603 | 952,01538 | 946,95159 | 0 |
| 11 Abr 2024 | 951,53375 | 3,90 | 0,41% | 947,2005 | 953,30075 | 945,96525 | 0 |
| 10 Abr 2024 | 947,63821 | -9,92 | -1,04% | 957,62128 | 957,74539 | 945,91407 | 0 |
| 09 Abr 2024 | 957,55441 | 2,73 | 0,29% | 954,94751 | 959,34014 | 954,51483 | 0 |
| 08 Abr 2024 | 954,82139 | 0,36 | 0,04% | 954,44606 | 955,8796 | 950,22287 | 0 |
| 07 Abr 2024 | 954,46557 | -0,54 | -0,06% | 955,00741 | 955,54498 | 953,8269 | 0 |
| 06 Abr 2024 | 955,00741 | 0,00 | 0,00% | 955,00741 | 955,00741 | 955,00741 | 0 |
| 05 Abr 2024 | 955,00741 | -0,83 | -0,09% | 955,78598 | 958,73991 | 950,12992 | 0 |
| 04 Abr 2024 | 955,83733 | 6,20 | 0,65% | 949,66503 | 956,51348 | 944,86725 | 0 |
| 03 Abr 2024 | 949,64082 | 5,15 | 0,55% | 944,63713 | 949,95129 | 942,81855 | 0 |
| 02 Abr 2024 | 944,48879 | -7,59 | -0,80% | 952,09893 | 951,44295 | 943,20717 | 0 |
| 01 Abr 2024 | 952,07933 | 1,82 | 0,19% | 950,18016 | 952,71657 | 950,33635 | 0 |
| 31 Mar 2024 | 950,25825 | 0,96 | 0,10% | 949,30258 | 951,10826 | 949,30258 | 0 |
| 30 Mar 2024 | 949,30258 | 0,00 | 0,00% | 949,30258 | 950,86385 | 949,30258 | 0 |
| 29 Mar 2024 | 949,30258 | -1,85 | -0,19% | 951,05175 | 952,53945 | 949,30258 | 0 |
| 28 Mar 2024 | 951,14952 | 3,99 | 0,42% | 947,06641 | 952,77157 | 946,10821 | 0 |
| 27 Mar 2024 | 947,15829 | -0,92 | -0,10% | 948,06488 | 949,22288 | 944,4937 | 0 |
| 26 Mar 2024 | 948,07917 | -3,78 | -0,40% | 951,84367 | 951,78161 | 947,314 | 0 |
| 25 Mar 2024 | 951,8563 | -0,55 | -0,06% | 952,38059 | 954,59088 | 949,06479 | 0 |
| 24 Mar 2024 | 952,40514 | 9,77 | 1,04% | 942,76496 | 953,10759 | 942,76496 | 0 |
| 23 Mar 2024 | 942,63221 | 0,00 | 0,00% | 942,63221 | 942,63221 | 942,63221 | 0 |
| 22 Mar 2024 | 942,63221 | -8,85 | -0,93% | 951,53719 | 953,31128 | 942,63221 | 0 |
| 21 Mar 2024 | 951,48365 | -11,91 | -1,24% | 963,56166 | 964,45512 | 949,67047 | 0 |
| 20 Mar 2024 | 963,39835 | 3,13 | 0,33% | 960,06205 | 963,58697 | 956,65566 | 0 |
| 19 Mar 2024 | 960,26426 | 0,04 | 0,00% | 960,19137 | 961,53764 | 957,53413 | 0 |
| 18 Mar 2024 | 960,22631 | -2,99 | -0,31% | 963,13895 | 964,38405 | 959,09344 | 0 |
| 17 Mar 2024 | 963,21908 | 1,83 | 0,19% | 961,38967 | 963,37436 | 961,57913 | 0 |
| 16 Mar 2024 | 961,38967 | 0,00 | 0,00% | 961,38967 | 961,57913 | 961,38967 | 0 |
| 15 Mar 2024 | 961,38967 | -0,10 | -0,01% | 961,50919 | 964,51823 | 960,41265 | 0 |
| 14 Mar 2024 | 961,4869 | -5,86 | -0,61% | 967,36603 | 967,35702 | 961,22453 | 0 |
| 13 Mar 2024 | 967,34262 | 43,44 | 4,70% | 965,2968 | 969,30678 | 963,71748 | 0 |
| 12 Mar 2024 | 923,90326 | -42,93 | -4,44% | 966,87042 | 969,63178 | 923,65806 | 0 |
| 11 Mar 2024 | 966,83823 | 0,59 | 0,06% | 963,55136 | 967,10743 | 962,42074 | 0 |
| 10 Mar 2024 | 966,24964 | 0,00 | 0,00% | 966,24964 | 966,24964 | 966,24964 | 0 |
| 09 Mar 2024 | 966,24964 | 0,00 | 0,00% | 966,24964 | 966,24964 | 966,24964 | 0 |
| 08 Mar 2024 | 966,24964 | 1,77 | 0,18% | 964,54898 | 969,77735 | 964,13615 | 0 |
| 07 Mar 2024 | 964,47902 | 5,82 | 0,61% | 958,80137 | 964,72863 | 958,98766 | 0 |
| 06 Mar 2024 | 958,65828 | 1,87 | 0,20% | 956,82676 | 960,33959 | 953,33433 | 0 |
| 05 Mar 2024 | 956,79185 | 3,10 | 0,33% | 953,55079 | 957,62265 | 952,08421 | 0 |
| 04 Mar 2024 | 953,68824 | -0,49 | -0,05% | 954,10422 | 957,53925 | 951,12184 | 0 |
| 03 Mar 2024 | 954,17395 | 0,56 | 0,06% | 953,61141 | 954,45796 | 953,61141 | 0 |
| 02 Mar 2024 | 953,61141 | 0,00 | 0,00% | 953,61141 | 953,61141 | 950,92335 | 0 |
| 01 Mar 2024 | 953,61141 | 1,35 | 0,14% | 952,38709 | 954,95172 | 947,66769 | 0 |
| 29 Fev 2024 | 952,25933 | -5,53 | -0,58% | 957,88802 | 959,27731 | 951,75464 | 0 |
| 28 Fev 2024 | 957,79161 | 0,82 | 0,09% | 956,97394 | 958,28195 | 954,14236 | 0 |
| 27 Fev 2024 | 956,97561 | 1,80 | 0,19% | 955,16867 | 957,49665 | 954,3249 | 0 |
| 26 Fev 2024 | 955,17867 | 3,81 | 0,40% | 951,63991 | 956,19522 | 951,6975 | 0 |
| 25 Fev 2024 | 951,36558 | 0,00 | 0,00% | 951,36558 | 951,36558 | 951,36558 | 0 |
| 24 Fev 2024 | 951,36558 | 0,00 | 0,00% | 951,36558 | 951,36558 | 951,36558 | 0 |
| 23 Fev 2024 | 951,36558 | -1,16 | -0,12% | 952,66462 | 954,98198 | 950,52098 | 0 |
| 22 Fev 2024 | 952,5293 | -0,17 | -0,02% | 952,93692 | 958,63225 | 949,96869 | 0 |
