Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CHFCZK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26,00695 | -0,03 | -0,12% | 26,0385 | 26,08435 | 25,94375 | 0 |
| 27 Jun 2024 | 26,0383 | 0,03 | 0,13% | 25,99965 | 26,12075 | 25,92135 | 0 |
| 26 Jun 2024 | 26,00415 | 0,11 | 0,43% | 25,8945 | 26,046 | 25,893 | 0 |
| 25 Jun 2024 | 25,8919 | -0,06 | -0,24% | 25,95525 | 25,979 | 25,8708 | 0 |
| 24 Jun 2024 | 25,9535 | -0,13 | -0,51% | 26,0876 | 26,12375 | 25,92215 | 0 |
| 23 Jun 2024 | 26,0859 | 0,01 | 0,05% | 26,073 | 26,1282 | 26,047 | 0 |
| 22 Jun 2024 | 26,073 | 0,00 | 0,00% | 26,073 | 26,073 | 26,073 | 0 |
| 21 Jun 2024 | 26,073 | -0,02 | -0,08% | 26,0967 | 26,258 | 26,02815 | 0 |
| 20 Jun 2024 | 26,0936 | -0,10 | -0,40% | 26,20145 | 26,28395 | 26,00425 | 0 |
| 19 Jun 2024 | 26,19855 | 0,04 | 0,17% | 26,15975 | 26,25595 | 26,1465 | 0 |
| 18 Jun 2024 | 26,15385 | 0,25 | 0,97% | 25,90355 | 26,17005 | 25,8741 | 0 |
| 17 Jun 2024 | 25,90275 | -0,07 | -0,26% | 25,9455 | 25,9912 | 25,80775 | 0 |
| 16 Jun 2024 | 25,9701 | 0,00 | 0,00% | 25,9701 | 25,9701 | 25,9701 | 0 |
| 15 Jun 2024 | 25,9701 | 0,00 | 0,00% | 25,9701 | 25,9701 | 25,9701 | 0 |
| 14 Jun 2024 | 25,9701 | 0,21 | 0,80% | 25,7651 | 26,0324 | 25,7455 | 0 |
| 13 Jun 2024 | 25,7646 | 0,26 | 1,04% | 25,51545 | 25,774 | 25,46225 | 0 |
| 12 Jun 2024 | 25,50035 | -0,14 | -0,56% | 25,6429 | 25,6665 | 25,4726 | 0 |
| 11 Jun 2024 | 25,644 | 0,13 | 0,49% | 25,518 | 25,72235 | 25,501 | 0 |
| 10 Jun 2024 | 25,51865 | 0,01 | 0,02% | 25,5159 | 25,63735 | 25,46135 | 0 |
| 09 Jun 2024 | 25,51265 | 0,07 | 0,26% | 25,44555 | 25,712 | 25,44555 | 0 |
| 08 Jun 2024 | 25,44555 | 0,00 | 0,00% | 25,44555 | 25,44555 | 25,44555 | 0 |
| 07 Jun 2024 | 25,44555 | 0,11 | 0,42% | 25,33745 | 25,45395 | 25,30125 | 0 |
| 06 Jun 2024 | 25,34 | -0,03 | -0,10% | 25,3725 | 25,43975 | 25,28165 | 0 |
| 05 Jun 2024 | 25,3665 | -0,15 | -0,60% | 25,51965 | 25,50595 | 25,2702 | 0 |
| 04 Jun 2024 | 25,51845 | 0,24 | 0,96% | 25,26705 | 25,5718 | 25,2413 | 0 |
| 03 Jun 2024 | 25,27485 | 0,06 | 0,22% | 25,2291 | 25,35105 | 25,2135 | 0 |
| 02 Jun 2024 | 25,2182 | 0,00 | 0,00% | 25,2182 | 25,2182 | 25,2182 | 0 |
| 01 Jun 2024 | 25,2182 | 0,00 | 0,00% | 25,2182 | 25,2182 | 25,2182 | 0 |
| 31 Mai 2024 | 25,2182 | -0,05 | -0,22% | 25,274 | 25,30225 | 25,1384 | 0 |
| 30 Mai 2024 | 25,2726 | 0,19 | 0,76% | 25,08075 | 25,29935 | 25,08455 | 0 |
| 29 Mai 2024 | 25,08155 | 0,17 | 0,70% | 24,9093 | 25,08765 | 24,90 | 0 |
| 28 Mai 2024 | 24,908 | 0,02 | 0,10% | 24,88365 | 24,9465 | 24,85865 | 0 |
| 27 Mai 2024 | 24,88395 | 0,05 | 0,20% | 24,83295 | 24,94305 | 24,828 | 0 |
| 26 Mai 2024 | 24,83325 | 0,00 | 0,00% | 24,83305 | 24,85 | 24,7745 | 0 |
| 25 Mai 2024 | 24,83305 | 0,00 | 0,00% | 24,83305 | 24,83305 | 24,83305 | 0 |
| 24 Mai 2024 | 24,83305 | -0,18 | -0,72% | 25,01475 | 25,006 | 24,82755 | 0 |
| 23 Mai 2024 | 25,01315 | 0,07 | 0,27% | 24,9475 | 25,02955 | 24,92975 | 0 |
| 22 Mai 2024 | 24,947 | -0,05 | -0,22% | 25,0038 | 25,00325 | 24,92355 | 0 |
| 21 Mai 2024 | 25,0019 | 0,00 | -0,02% | 25,00275 | 25,0279 | 24,95415 | 0 |
| 20 Mai 2024 | 25,006 | 0,02 | 0,09% | 24,98345 | 25,09055 | 24,93345 | 0 |
| 19 Mai 2024 | 24,9845 | 0,00 | -0,01% | 24,9861 | 25,02295 | 24,97075 | 0 |
| 18 Mai 2024 | 24,9861 | 0,00 | 0,00% | 24,9861 | 24,9861 | 24,9861 | 0 |
| 17 Mai 2024 | 24,9861 | -0,10 | -0,41% | 25,0921 | 25,10835 | 24,9825 | 0 |
| 16 Mai 2024 | 25,0899 | -0,13 | -0,53% | 25,21985 | 25,2485 | 25,07965 | 0 |
| 15 Mai 2024 | 25,22265 | -0,08 | -0,31% | 25,2943 | 25,32385 | 25,16045 | 0 |
| 14 Mai 2024 | 25,3002 | -0,01 | -0,04% | 25,3155 | 25,327 | 25,2264 | 0 |
| 13 Mai 2024 | 25,3109 | -0,22 | -0,86% | 25,52875 | 25,53085 | 25,2738 | 0 |
| 12 Mai 2024 | 25,53085 | 0,00 | 0,00% | 25,52985 | 25,5675 | 25,52 | 0 |
| 11 Mai 2024 | 25,52985 | 0,00 | 0,00% | 25,52985 | 25,52985 | 25,52985 | 0 |
| 10 Mai 2024 | 25,52985 | 0,01 | 0,03% | 25,525 | 25,54895 | 25,48055 | 0 |
| 09 Mai 2024 | 25,52135 | -0,11 | -0,43% | 25,63165 | 25,645 | 25,47415 | 0 |
| 08 Mai 2024 | 25,63155 | 0,00 | -0,01% | 25,6323 | 25,6787 | 25,5972 | 0 |
| 07 Mai 2024 | 25,6348 | 0,02 | 0,07% | 25,61295 | 25,66185 | 25,56965 | 0 |
| 06 Mai 2024 | 25,61625 | -0,08 | -0,33% | 25,71995 | 25,736 | 25,60715 | 0 |
| 05 Mai 2024 | 25,70085 | 0,00 | -0,01% | 25,7024 | 25,737 | 25,66195 | 0 |
| 04 Mai 2024 | 25,7024 | 0,00 | 0,00% | 25,7024 | 25,7024 | 25,7024 | 0 |
| 03 Mai 2024 | 25,7024 | 0,15 | 0,58% | 25,55805 | 25,72995 | 25,5544 | 0 |
| 02 Mai 2024 | 25,55365 | -0,02 | -0,07% | 25,57855 | 25,76895 | 25,52585 | 0 |
| 01 Mai 2024 | 25,57095 | -0,07 | -0,28% | 25,6395 | 25,64345 | 25,507 | 0 |
| 30 Abr 2024 | 25,64325 | -0,12 | -0,47% | 25,7635 | 25,789 | 25,62645 | 0 |
| 29 Abr 2024 | 25,76385 | 0,04 | 0,15% | 25,7188 | 25,81315 | 25,715 | 0 |
| 28 Abr 2024 | 25,7255 | 0,02 | 0,06% | 25,71035 | 25,7456 | 25,677 | 0 |
| 27 Abr 2024 | 25,71035 | 0,00 | 0,00% | 25,71035 | 25,71035 | 25,71035 | 0 |
| 26 Abr 2024 | 25,71035 | 0,03 | 0,11% | 25,69 | 25,7765 | 25,6273 | 0 |
| 25 Abr 2024 | 25,68325 | -0,12 | -0,47% | 25,80075 | 25,7942 | 25,6609 | 0 |
| 24 Abr 2024 | 25,80385 | -0,05 | -0,19% | 25,85475 | 25,89545 | 25,7695 | 0 |
| 23 Abr 2024 | 25,85225 | -0,16 | -0,63% | 26,01795 | 26,05845 | 25,8307 | 0 |
| 22 Abr 2024 | 26,0165 | -0,01 | -0,03% | 26,02505 | 26,10575 | 25,949 | 0 |
| 21 Abr 2024 | 26,02375 | 0,00 | 0,00% | 26,02375 | 26,02375 | 26,02375 | 0 |
| 20 Abr 2024 | 26,02375 | 0,00 | 0,00% | 26,02375 | 26,02375 | 26,02375 | 0 |
| 19 Abr 2024 | 26,02375 | -0,01 | -0,03% | 26,03035 | 26,205 | 25,98355 | 0 |
| 18 Abr 2024 | 26,03215 | 0,03 | 0,13% | 25,9975 | 26,08945 | 25,9616 | 0 |
| 17 Abr 2024 | 25,99915 | 0,02 | 0,07% | 25,98175 | 26,0884 | 25,962 | 0 |
| 16 Abr 2024 | 25,98055 | -0,13 | -0,51% | 26,1153 | 26,14755 | 25,9504 | 0 |
| 15 Abr 2024 | 26,1145 | 0,08 | 0,31% | 26,05645 | 26,1324 | 25,98725 | 0 |
| 14 Abr 2024 | 26,0334 | 0,00 | 0,00% | 26,0334 | 26,0334 | 26,0334 | 0 |
| 13 Abr 2024 | 26,0334 | 0,00 | 0,00% | 26,0334 | 26,0334 | 26,0334 | 0 |
| 12 Abr 2024 | 26,0334 | 0,04 | 0,15% | 25,99585 | 26,2265 | 25,9845 | 0 |
| 11 Abr 2024 | 25,9944 | 0,05 | 0,21% | 25,93075 | 26,0525 | 25,8596 | 0 |
| 10 Abr 2024 | 25,94115 | 0,02 | 0,08% | 25,91935 | 25,976 | 25,8063 | 0 |
| 09 Abr 2024 | 25,9195 | 0,14 | 0,53% | 25,7815 | 25,9405 | 25,7951 | 0 |
| 08 Abr 2024 | 25,7817 | -0,08 | -0,30% | 25,86165 | 25,8901 | 25,75965 | 0 |
| 07 Abr 2024 | 25,85975 | -0,03 | -0,12% | 25,8913 | 25,9495 | 25,8358 | 0 |
| 06 Abr 2024 | 25,8913 | 0,00 | 0,00% | 25,8913 | 25,8913 | 25,8913 | 0 |
| 05 Abr 2024 | 25,8913 | -0,03 | -0,10% | 25,91865 | 25,9624 | 25,77845 | 0 |
| 04 Abr 2024 | 25,9172 | 0,04 | 0,17% | 25,87375 | 25,9463 | 25,68205 | 0 |
| 03 Abr 2024 | 25,87355 | -0,02 | -0,07% | 25,89335 | 25,9054 | 25,8284 | 0 |
| 02 Abr 2024 | 25,89075 | -0,13 | -0,50% | 26,0261 | 26,01815 | 25,864 | 0 |
| 01 Abr 2024 | 26,0203 | 0,07 | 0,26% | 25,95145 | 26,0578 | 25,93395 | 0 |
| 31 Mar 2024 | 25,954 | 0,01 | 0,03% | 25,9465 | 26,015 | 25,9465 | 0 |
| 30 Mar 2024 | 25,9465 | 0,00 | 0,00% | 25,9465 | 25,9465 | 25,9465 | 0 |
