Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CHFCLP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 1.030,9347 | -0,90 | -0,09% | 1.031,8259 | 1.033,55 | 1.026,4929 | 0 |
| 07 Mai 2024 | 1.031,8316 | 6,29 | 0,61% | 1.025,5536 | 1.035,1942 | 1.020,547 | 0 |
| 06 Mai 2024 | 1.025,5423 | -15,57 | -1,50% | 1.041,1377 | 1.041,7182 | 1.025,2675 | 0 |
| 05 Mai 2024 | 1.041,1147 | 3,76 | 0,36% | 1.037,3536 | 1.047,0885 | 1.036,729 | 0 |
| 04 Mai 2024 | 1.037,3536 | 0,00 | 0,00% | 1.037,3536 | 1.045,4659 | 1.036,729 | 0 |
| 03 Mai 2024 | 1.037,3536 | -4,21 | -0,40% | 1.041,614 | 1.047,1455 | 1.032,3223 | 0 |
| 02 Mai 2024 | 1.041,5682 | -6,36 | -0,61% | 1.047,9349 | 1.055,4206 | 1.039,2555 | 0 |
| 01 Mai 2024 | 1.047,9292 | 6,16 | 0,59% | 1.041,734 | 1.050,1695 | 1.027,8314 | 0 |
| 30 Abr 2024 | 1.041,7682 | 7,45 | 0,72% | 1.034,1973 | 1.045,4306 | 1.029,9148 | 0 |
| 29 Abr 2024 | 1.034,3222 | -7,49 | -0,72% | 1.041,896 | 1.045,1955 | 1.031,5761 | 0 |
| 28 Abr 2024 | 1.041,8112 | -11,19 | -1,06% | 1.052,9989 | 1.052,9989 | 1.040,7483 | 0 |
| 27 Abr 2024 | 1.052,9989 | 12,46 | 1,20% | 1.040,542 | 1.052,9989 | 1.040,542 | 0 |
| 26 Abr 2024 | 1.040,542 | 1,18 | 0,11% | 1.039,1275 | 1.043,3924 | 1.032,6801 | 0 |
| 25 Abr 2024 | 1.039,3608 | -2,38 | -0,23% | 1.041,7609 | 1.044,4907 | 1.031,224 | 0 |
| 24 Abr 2024 | 1.041,7382 | -4,31 | -0,41% | 1.045,9702 | 1.052,1563 | 1.038,8865 | 0 |
| 23 Abr 2024 | 1.046,0447 | 1,43 | 0,14% | 1.044,6534 | 1.048,3871 | 1.040,6418 | 0 |
| 22 Abr 2024 | 1.044,6134 | -4,49 | -0,43% | 1.052,6581 | 1.054,3635 | 1.040,8667 | 0 |
| 21 Abr 2024 | 1.049,1025 | 0,00 | 0,00% | 1.049,1025 | 1.049,1025 | 1.049,1025 | 0 |
| 20 Abr 2024 | 1.049,1025 | 0,00 | 0,00% | 1.049,1025 | 1.049,1025 | 1.049,1025 | 0 |
| 19 Abr 2024 | 1.049,1025 | -9,97 | -0,94% | 1.058,7629 | 1.066,3402 | 1.045,1914 | 0 |
| 18 Abr 2024 | 1.059,0705 | -15,85 | -1,47% | 1.075,0089 | 1.078,1167 | 1.055,6482 | 0 |
| 17 Abr 2024 | 1.074,9204 | 0,46 | 0,04% | 1.074,3295 | 1.078,7675 | 1.063,471 | 0 |
| 16 Abr 2024 | 1.074,4649 | 7,56 | 0,71% | 1.066,7193 | 1.084,2931 | 1.070,6223 | 0 |
| 15 Abr 2024 | 1.066,9006 | 12,33 | 1,17% | 1.055,7288 | 1.073,9939 | 1.054,6233 | 0 |
| 14 Abr 2024 | 1.054,568 | 0,00 | 0,00% | 1.054,568 | 1.054,568 | 1.054,568 | 0 |
| 13 Abr 2024 | 1.054,568 | 0,00 | 0,00% | 1.054,568 | 1.054,568 | 1.054,568 | 0 |
| 12 Abr 2024 | 1.054,568 | 4,60 | 0,44% | 1.049,9152 | 1.061,5045 | 1.045,4804 | 0 |
| 11 Abr 2024 | 1.049,973 | 11,76 | 1,13% | 1.037,8808 | 1.053,0302 | 1.036,1679 | 0 |
| 10 Abr 2024 | 1.038,2104 | -4,41 | -0,42% | 1.042,6545 | 1.052,242 | 1.035,352 | 0 |
| 09 Abr 2024 | 1.042,6199 | -2,82 | -0,27% | 1.045,4672 | 1.047,8776 | 1.040,2625 | 0 |
| 08 Abr 2024 | 1.045,4441 | 4,05 | 0,39% | 1.041,4283 | 1.055,8217 | 1.038,2746 | 0 |
| 07 Abr 2024 | 1.041,3937 | -11,35 | -1,08% | 1.052,7417 | 1.053,7769 | 1.040,5067 | 0 |
| 06 Abr 2024 | 1.052,7417 | 0,00 | 0,00% | 1.052,7417 | 1.052,7417 | 1.042,0356 | 0 |
| 05 Abr 2024 | 1.052,7417 | 9,24 | 0,89% | 1.043,4435 | 1.058,4581 | 1.037,3586 | 0 |
| 04 Abr 2024 | 1.043,5014 | -13,99 | -1,32% | 1.057,4523 | 1.057,9326 | 1.036,3907 | 0 |
| 03 Abr 2024 | 1.057,4874 | -17,65 | -1,64% | 1.075,1801 | 1.076,1978 | 1.052,8294 | 0 |
| 02 Abr 2024 | 1.075,1327 | -13,64 | -1,25% | 1.088,7777 | 1.087,8463 | 1.073,5537 | 0 |
| 01 Abr 2024 | 1.088,7717 | 2,60 | 0,24% | 1.086,1954 | 1.090,9131 | 1.077,7222 | 0 |
| 31 Mar 2024 | 1.086,1713 | 0,09 | 0,01% | 1.086,0799 | 1.087,3658 | 1.085,0686 | 0 |
| 30 Mar 2024 | 1.086,0799 | 0,00 | 0,00% | 1.086,0799 | 1.086,7506 | 1.085,2207 | 0 |
| 29 Mar 2024 | 1.086,0799 | -2,30 | -0,21% | 1.088,0877 | 1.093,8622 | 1.085,2348 | 0 |
| 28 Mar 2024 | 1.088,3774 | 6,46 | 0,60% | 1.081,9742 | 1.091,2757 | 1.080,8295 | 0 |
| 27 Mar 2024 | 1.081,9145 | -4,76 | -0,44% | 1.086,6649 | 1.086,8029 | 1.078,2062 | 0 |
| 26 Mar 2024 | 1.086,6709 | -0,96 | -0,09% | 1.087,6085 | 1.094,2727 | 1.080,1461 | 0 |
| 25 Mar 2024 | 1.087,6327 | -0,71 | -0,06% | 1.088,3081 | 1.096,2439 | 1.087,0889 | 0 |
| 24 Mar 2024 | 1.088,3384 | -6,57 | -0,60% | 1.087,9875 | 1.089,0846 | 1.086,9899 | 0 |
| 23 Mar 2024 | 1.094,9117 | 0,00 | 0,00% | 1.094,9117 | 1.094,9117 | 1.094,9117 | 0 |
| 22 Mar 2024 | 1.094,9117 | 15,46 | 1,43% | 1.079,4498 | 1.096,8095 | 1.074,3044 | 0 |
| 21 Mar 2024 | 1.079,4557 | -7,89 | -0,73% | 1.087,2684 | 1.090,0622 | 1.074,273 | 0 |
| 20 Mar 2024 | 1.087,3421 | -0,19 | -0,02% | 1.087,5625 | 1.102,2674 | 1.083,253 | 0 |
| 19 Mar 2024 | 1.087,5319 | 20,65 | 1,94% | 1.066,8567 | 1.090,6788 | 1.063,9438 | 0 |
| 18 Mar 2024 | 1.066,8807 | 0,42 | 0,04% | 1.061,7182 | 1.071,1159 | 1.060,5858 | 0 |
| 17 Mar 2024 | 1.066,4601 | 0,00 | 0,00% | 1.066,4601 | 1.066,4601 | 1.066,4601 | 0 |
| 16 Mar 2024 | 1.066,4601 | 0,00 | 0,00% | 1.066,4601 | 1.066,4601 | 1.066,4601 | 0 |
| 15 Mar 2024 | 1.066,4601 | 1,43 | 0,13% | 1.065,1361 | 1.075,8173 | 1.060,0136 | 0 |
| 14 Mar 2024 | 1.065,0337 | -11,65 | -1,08% | 1.076,8162 | 1.079,0761 | 1.064,9254 | 0 |
| 13 Mar 2024 | 1.076,6875 | -7,37 | -0,68% | 1.084,1125 | 1.095,657 | 1.072,2925 | 0 |
| 12 Mar 2024 | 1.084,057 | -17,47 | -1,59% | 1.101,4948 | 1.101,9064 | 1.083,6865 | 0 |
| 11 Mar 2024 | 1.101,5262 | 0,30 | 0,03% | 1.101,2047 | 1.103,522 | 1.097,8021 | 0 |
| 10 Mar 2024 | 1.101,2298 | 0,22 | 0,02% | 1.101,0147 | 1.103,3695 | 1.100,4774 | 0 |
| 09 Mar 2024 | 1.101,0147 | 5,82 | 0,53% | 1.095,1972 | 1.101,0147 | 1.095,1972 | 0 |
| 08 Mar 2024 | 1.095,1972 | -23,05 | -2,06% | 1.118,1599 | 1.120,2923 | 1.092,8026 | 0 |
| 07 Mar 2024 | 1.118,2492 | 1,01 | 0,09% | 1.117,2637 | 1.124,2415 | 1.115,8654 | 0 |
| 06 Mar 2024 | 1.117,2383 | 11,06 | 1,00% | 1.106,2585 | 1.119,1487 | 1.101,2766 | 0 |
| 05 Mar 2024 | 1.106,1771 | 5,68 | 0,52% | 1.100,6026 | 1.107,6826 | 1.097,6857 | 0 |
| 04 Mar 2024 | 1.100,497 | 6,94 | 0,63% | 1.094,5869 | 1.103,9475 | 1.089,9683 | 0 |
| 03 Mar 2024 | 1.093,5549 | 0,00 | 0,00% | 1.093,5549 | 1.093,5549 | 1.093,5549 | 0 |
| 02 Mar 2024 | 1.093,5549 | 0,00 | 0,00% | 1.093,5549 | 1.093,5549 | 1.093,5549 | 0 |
| 01 Mar 2024 | 1.093,5549 | 0,68 | 0,06% | 1.093,1479 | 1.096,1412 | 1.087,1509 | 0 |
| 29 Fev 2024 | 1.092,876 | -21,30 | -1,91% | 1.114,2608 | 1.115,4477 | 1.091,489 | 0 |
| 28 Fev 2024 | 1.114,1784 | -2,41 | -0,22% | 1.116,606 | 1.118,8771 | 1.109,6253 | 0 |
| 27 Fev 2024 | 1.116,587 | -5,00 | -0,45% | 1.121,5011 | 1.124,1117 | 1.112,4688 | 0 |
| 26 Fev 2024 | 1.121,5903 | 9,38 | 0,84% | 1.112,2331 | 1.124,8295 | 1.110,2553 | 0 |
| 25 Fev 2024 | 1.112,2079 | -0,91 | -0,08% | 1.113,1174 | 1.113,9405 | 1.111,7706 | 0 |
| 24 Fev 2024 | 1.113,1174 | 0,00 | 0,00% | 1.113,1174 | 1.113,1174 | 1.111,4054 | 0 |
| 23 Fev 2024 | 1.113,1174 | 0,72 | 0,06% | 1.112,4659 | 1.118,2533 | 1.109,5897 | 0 |
| 22 Fev 2024 | 1.112,3964 | 9,65 | 0,88% | 1.103,0372 | 1.114,4689 | 1.100,2164 | 0 |
| 21 Fev 2024 | 1.102,7424 | 11,17 | 1,02% | 1.091,4636 | 1.104,4606 | 1.090,2533 | 0 |
| 20 Fev 2024 | 1.091,575 | -1,49 | -0,14% | 1.093,1375 | 1.101,7614 | 1.090,3164 | 0 |
| 19 Fev 2024 | 1.093,0608 | -1,73 | -0,16% | 1.094,7666 | 1.105,3649 | 1.092,5708 | 0 |
| 18 Fev 2024 | 1.094,7916 | -8,15 | -0,74% | 1.094,7628 | 1.096,4674 | 1.093,5384 | 0 |
| 17 Fev 2024 | 1.102,9447 | 0,00 | 0,00% | 1.102,9447 | 1.102,9447 | 1.102,9447 | 0 |
| 16 Fev 2024 | 1.102,9447 | 3,13 | 0,28% | 1.099,7539 | 1.104,2401 | 1.095,3003 | 0 |
| 15 Fev 2024 | 1.099,8164 | 17,89 | 1,65% | 1.081,9881 | 1.101,6271 | 1.081,5605 | 0 |
| 14 Fev 2024 | 1.081,927 | -11,41 | -1,04% | 1.093,4167 | 1.095,7317 | 1.076,9187 | 0 |
| 13 Fev 2024 | 1.093,3366 | -15,19 | -1,37% | 1.108,4132 | 1.109,4269 | 1.092,1469 | 0 |
| 12 Fev 2024 | 1.108,5271 | -0,57 | -0,05% | 1.109,0921 | 1.111,036 | 1.104,3523 | 0 |
| 11 Fev 2024 | 1.109,0984 | 0,95 | 0,09% | 1.108,1474 | 1.109,257 | 1.107,7973 | 0 |
| 10 Fev 2024 | 1.108,1474 | -0,93 | -0,08% | 1.109,0777 | 1.108,1474 | 1.108,1474 | 0 |
| 09 Fev 2024 | 1.109,0777 | 3,29 | 0,30% | 1.105,8295 | 1.110,9434 | 1.102,2709 | 0 |
