Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas CHFBRL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 5,66049 | 0,03 | 0,58% | 5,60448 | 5,67448 | 5,60448 | 0 |
| 24 Abr 2024 | 5,62775 | 0,00 | 0,00% | 5,63895 | 5,6633 | 5,6041 | 0 |
| 23 Abr 2024 | 5,62774 | -0,04 | -0,76% | 5,70907 | 5,70907 | 5,61623 | 0 |
| 22 Abr 2024 | 5,67096 | -0,04 | -0,72% | 5,75021 | 5,75021 | 5,67096 | 0 |
| 21 Abr 2024 | 5,71215 | 0,00 | 0,00% | 5,71215 | 5,71215 | 5,71215 | 0 |
| 20 Abr 2024 | 5,71215 | 0,00 | 0,00% | 5,71215 | 5,71215 | 5,71215 | 0 |
| 19 Abr 2024 | 5,71215 | -0,04 | -0,72% | 5,75825 | 5,80691 | 5,69883 | 0 |
| 18 Abr 2024 | 5,75367 | -0,04 | -0,61% | 5,79009 | 5,79009 | 5,74433 | 0 |
| 17 Abr 2024 | 5,78896 | 0,02 | 0,31% | 5,68563 | 5,80171 | 5,68563 | 0 |
| 16 Abr 2024 | 5,77089 | 0,09 | 1,59% | 5,62425 | 5,79064 | 5,62425 | 0 |
| 15 Abr 2024 | 5,68074 | 0,08 | 1,40% | 5,56703 | 5,71351 | 5,56929 | 0 |
| 14 Abr 2024 | 5,60232 | 0,00 | 0,00% | 5,60232 | 5,60232 | 5,60232 | 0 |
| 13 Abr 2024 | 5,60232 | 0,00 | 0,00% | 5,60232 | 5,60232 | 5,60232 | 0 |
| 12 Abr 2024 | 5,60232 | 0,01 | 0,12% | 5,57049 | 5,65043 | 5,57016 | 0 |
| 11 Abr 2024 | 5,59543 | 0,04 | 0,66% | 5,54755 | 5,59654 | 5,53858 | 0 |
| 10 Abr 2024 | 5,55897 | 0,02 | 0,32% | 5,56916 | 5,57308 | 5,52342 | 0 |
| 09 Abr 2024 | 5,54148 | -0,04 | -0,76% | 5,58534 | 5,58534 | 5,53542 | 0 |
| 08 Abr 2024 | 5,58401 | -0,02 | -0,40% | 5,59987 | 5,60626 | 5,54907 | 0 |
| 07 Abr 2024 | 5,6064 | 0,00 | 0,00% | 5,6064 | 5,6064 | 5,6064 | 0 |
| 06 Abr 2024 | 5,6064 | 0,00 | 0,00% | 5,6064 | 5,6064 | 5,6064 | 0 |
| 05 Abr 2024 | 5,6064 | 0,00 | 0,06% | 5,5973 | 5,62798 | 5,56149 | 0 |
| 04 Abr 2024 | 5,60322 | 0,02 | 0,41% | 5,57732 | 5,60701 | 5,53135 | 0 |
| 03 Abr 2024 | 5,58054 | 0,01 | 0,12% | 5,5539 | 5,6128 | 5,5539 | 0 |
| 02 Abr 2024 | 5,57385 | 0,04 | 0,75% | 5,57076 | 5,57927 | 5,5326 | 0 |
| 01 Abr 2024 | 5,5326 | 0,00 | -0,04% | 5,5326 | 5,5326 | 5,5326 | 0 |
| 31 Mar 2024 | 5,53508 | 0,00 | 0,00% | 5,53508 | 5,53508 | 5,53508 | 0 |
| 30 Mar 2024 | 5,53508 | 0,00 | -0,04% | 5,53508 | 5,53735 | 5,53508 | 0 |
| 29 Mar 2024 | 5,53735 | -0,02 | -0,42% | 5,53832 | 5,53878 | 5,53508 | 0 |
| 28 Mar 2024 | 5,56092 | 0,05 | 0,99% | 5,49972 | 5,56434 | 5,49669 | 0 |
| 27 Mar 2024 | 5,50629 | 0,00 | -0,08% | 5,52163 | 5,51895 | 5,48288 | 0 |
| 26 Mar 2024 | 5,5109 | -0,02 | -0,38% | 5,55119 | 5,55119 | 5,50498 | 0 |
| 25 Mar 2024 | 5,53202 | 0,04 | 0,77% | 5,54303 | 5,57483 | 5,53113 | 0 |
| 24 Mar 2024 | 5,48992 | -0,08 | -1,36% | 5,48992 | 5,48992 | 5,48992 | 0 |
| 23 Mar 2024 | 5,56576 | 0,00 | 0,00% | 5,56576 | 5,56576 | 5,56576 | 0 |
| 22 Mar 2024 | 5,56576 | 0,02 | 0,41% | 5,55007 | 5,56799 | 5,51942 | 0 |
| 21 Mar 2024 | 5,54319 | -0,07 | -1,20% | 5,63945 | 5,63595 | 5,52987 | 0 |
| 20 Mar 2024 | 5,61026 | -0,05 | -0,95% | 5,65105 | 5,66016 | 5,6022 | 0 |
| 19 Mar 2024 | 5,66423 | 0,02 | 0,35% | 5,63966 | 5,69111 | 5,63966 | 0 |
| 18 Mar 2024 | 5,64431 | -0,01 | -0,22% | 5,65103 | 5,67959 | 5,64187 | 0 |
| 17 Mar 2024 | 5,6565 | 0,00 | 0,00% | 5,6565 | 5,6565 | 5,6565 | 0 |
| 16 Mar 2024 | 5,6565 | 0,00 | 0,00% | 5,6565 | 5,6565 | 5,6565 | 0 |
| 15 Mar 2024 | 5,6565 | 0,01 | 0,21% | 5,652 | 5,66705 | 5,645 | 0 |
| 14 Mar 2024 | 5,64473 | -0,02 | -0,30% | 5,65778 | 5,65982 | 5,63134 | 0 |
| 13 Mar 2024 | 5,66158 | -0,01 | -0,12% | 5,67878 | 5,68681 | 5,65526 | 0 |
| 12 Mar 2024 | 5,66821 | 0,00 | -0,07% | 5,68601 | 5,6854 | 5,65504 | 0 |
| 11 Mar 2024 | 5,67221 | 0,05 | 0,83% | 5,62269 | 5,69889 | 5,62269 | 0 |
| 10 Mar 2024 | 5,62527 | 0,00 | 0,00% | 5,62527 | 5,62527 | 5,62527 | 0 |
| 09 Mar 2024 | 5,62527 | -0,05 | -0,92% | 5,62527 | 5,67778 | 5,62527 | 0 |
| 08 Mar 2024 | 5,67778 | 0,06 | 1,00% | 5,60851 | 5,70472 | 5,60851 | 0 |
| 07 Mar 2024 | 5,62165 | 0,02 | 0,33% | 5,61223 | 5,62289 | 5,60717 | 0 |
| 06 Mar 2024 | 5,60329 | 0,00 | -0,08% | 5,59474 | 5,60879 | 5,57976 | 0 |
| 05 Mar 2024 | 5,60773 | 0,02 | 0,29% | 5,59809 | 5,61306 | 5,57987 | 0 |
| 04 Mar 2024 | 5,59137 | -0,02 | -0,32% | 5,61258 | 5,62541 | 5,58267 | 0 |
| 03 Mar 2024 | 5,60911 | 0,00 | 0,00% | 5,60911 | 5,60911 | 5,60911 | 0 |
| 02 Mar 2024 | 5,60911 | 0,00 | 0,00% | 5,60911 | 5,60911 | 5,60911 | 0 |
| 01 Mar 2024 | 5,60911 | -0,01 | -0,23% | 5,62645 | 5,62645 | 5,58383 | 0 |
| 29 Fev 2024 | 5,62212 | -0,03 | -0,56% | 5,60764 | 5,67784 | 5,60764 | 0 |
| 28 Fev 2024 | 5,65375 | 0,05 | 0,82% | 5,67383 | 5,67383 | 5,59793 | 0 |
| 27 Fev 2024 | 5,60791 | -0,05 | -0,84% | 5,67477 | 5,67477 | 5,604 | 0 |
| 26 Fev 2024 | 5,65541 | 0,02 | 0,42% | 5,63384 | 5,68213 | 5,63384 | 0 |
| 25 Fev 2024 | 5,63174 | 0,00 | 0,00% | 5,63174 | 5,63174 | 5,63174 | 0 |
| 24 Fev 2024 | 5,63174 | -0,03 | -0,59% | 5,63174 | 5,66517 | 5,63174 | 0 |
| 23 Fev 2024 | 5,66517 | 0,04 | 0,79% | 5,62012 | 5,67547 | 5,62012 | 0 |
| 22 Fev 2024 | 5,62075 | 0,01 | 0,13% | 5,59253 | 5,64914 | 5,59253 | 0 |
| 21 Fev 2024 | 5,61328 | 0,02 | 0,39% | 5,6203 | 5,6203 | 5,58814 | 0 |
| 20 Fev 2024 | 5,59131 | -0,03 | -0,54% | 5,62831 | 5,62989 | 5,58739 | 0 |
| 19 Fev 2024 | 5,62163 | -0,02 | -0,42% | 5,64294 | 5,64611 | 5,61808 | 0 |
| 18 Fev 2024 | 5,64543 | 0,01 | 0,14% | 5,64543 | 5,64543 | 5,64543 | 0 |
| 17 Fev 2024 | 5,63775 | 0,00 | 0,00% | 5,63775 | 5,63775 | 5,63775 | 0 |
| 16 Fev 2024 | 5,63775 | -0,01 | -0,16% | 5,62875 | 5,64902 | 5,62875 | 0 |
| 15 Fev 2024 | 5,64662 | 0,03 | 0,61% | 5,58312 | 5,6573 | 5,58312 | 0 |
| 14 Fev 2024 | 5,61216 | 0,03 | 0,59% | 5,62013 | 5,62207 | 5,57596 | 0 |
| 13 Fev 2024 | 5,57921 | -0,08 | -1,33% | 5,6556 | 5,65591 | 5,57921 | 0 |
| 12 Fev 2024 | 5,65423 | -0,05 | -0,95% | 5,69659 | 5,69798 | 5,64709 | 0 |
| 11 Fev 2024 | 5,70869 | 0,00 | 0,00% | 5,70869 | 5,70869 | 5,70869 | 0 |
| 10 Fev 2024 | 5,70869 | 0,04 | 0,77% | 5,70869 | 5,70869 | 5,70869 | 0 |
| 09 Fev 2024 | 5,6651 | -0,05 | -0,83% | 5,6813 | 5,71156 | 5,65743 | 0 |
| 08 Fev 2024 | 5,71238 | 0,03 | 0,55% | 5,67547 | 5,7209 | 5,6761 | 0 |
| 07 Fev 2024 | 5,68094 | -0,02 | -0,34% | 5,72642 | 5,72642 | 5,67793 | 0 |
| 06 Fev 2024 | 5,70027 | -0,01 | -0,19% | 5,71157 | 5,73556 | 5,6838 | 0 |
| 05 Fev 2024 | 5,71126 | -0,01 | -0,09% | 5,71549 | 5,7621 | 5,71 | 0 |
| 04 Fev 2024 | 5,71668 | 0,01 | 0,12% | 5,71668 | 5,71668 | 5,70966 | 0 |
| 03 Fev 2024 | 5,70966 | -0,02 | -0,38% | 5,70966 | 5,73167 | 5,70966 | 0 |
| 02 Fev 2024 | 5,73167 | 0,00 | 0,02% | 5,74294 | 5,74685 | 5,72142 | 0 |
| 01 Fev 2024 | 5,73027 | -0,01 | -0,20% | 5,75051 | 5,7606 | 5,70199 | 0 |
| 31 Jan 2024 | 5,74172 | 0,00 | 0,03% | 5,74795 | 5,7844 | 5,72749 | 0 |
| 30 Jan 2024 | 5,74027 | 0,00 | 0,06% | 5,70204 | 5,76844 | 5,70204 | 0 |
| 29 Jan 2024 | 5,73663 | 0,04 | 0,74% | 5,71032 | 5,73863 | 5,68313 | 0 |
| 28 Jan 2024 | 5,69466 | 0,00 | 0,00% | 5,69466 | 5,69466 | 5,69466 | 0 |
| 27 Jan 2024 | 5,69466 | 0,01 | 0,17% | 5,69466 | 5,69466 | 5,68485 | 0 |
