Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CHFHUF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 397,19249 | -0,05 | -0,01% | 397,1865 | 397,85966 | 395,82873 | 0 |
| 09 Mai 2024 | 397,245 | -1,08 | -0,27% | 398,32581 | 398,74504 | 396,46242 | 0 |
| 08 Mai 2024 | 398,325 | -0,10 | -0,03% | 398,26 | 399,43838 | 397,67446 | 0 |
| 07 Mai 2024 | 398,4255 | 0,39 | 0,10% | 398,05068 | 398,9185 | 397,43377 | 0 |
| 06 Mai 2024 | 398,03469 | -1,50 | -0,37% | 399,84988 | 400,47666 | 397,47054 | 0 |
| 05 Mai 2024 | 399,53 | -0,34 | -0,09% | 399,87204 | 400,10007 | 398,8294 | 0 |
| 04 Mai 2024 | 399,87204 | 0,00 | 0,00% | 399,87204 | 399,87204 | 399,87204 | 0 |
| 03 Mai 2024 | 399,87204 | 0,96 | 0,24% | 398,77221 | 400,29765 | 398,4005 | 0 |
| 02 Mai 2024 | 398,91612 | 1,48 | 0,37% | 397,33821 | 399,60762 | 396,3425 | 0 |
| 01 Mai 2024 | 397,43865 | -1,12 | -0,28% | 398,42 | 398,87704 | 396,11146 | 0 |
| 30 Abr 2024 | 398,56 | -2,48 | -0,62% | 400,92822 | 401,62614 | 398,126 | 0 |
| 29 Abr 2024 | 401,035 | -0,85 | -0,21% | 401,182 | 401,98679 | 400,0826 | 0 |
| 27 Abr 2024 | 401,8806 | 0,00 | 0,00% | 401,8806 | 401,8806 | 401,8806 | 0 |
| 26 Abr 2024 | 401,8806 | 0,00 | 0,00% | 401,8806 | 401,8806 | 401,8806 | 0 |
| 26 Abr 2024 | 401,8806 | 0,38 | 0,09% | 401,56225 | 402,96813 | 400,2191 | 0 |
| 25 Abr 2024 | 401,505 | -1,08 | -0,27% | 402,49756 | 403,60817 | 400,44905 | 0 |
| 24 Abr 2024 | 402,585 | -0,30 | -0,07% | 403,04 | 403,74696 | 401,1865 | 0 |
| 23 Abr 2024 | 402,885 | -2,78 | -0,68% | 405,75721 | 406,55099 | 402,47897 | 0 |
| 22 Abr 2024 | 405,66042 | -0,63 | -0,16% | 406,08 | 407,31989 | 404,82561 | 0 |
| 21 Abr 2024 | 406,2915 | -0,06 | -0,02% | 406,35587 | 407,2845 | 405,9035 | 0 |
| 20 Abr 2024 | 406,35587 | 0,00 | 0,00% | 406,35587 | 406,35587 | 406,35587 | 0 |
| 19 Abr 2024 | 406,35587 | 0,32 | 0,08% | 406,04 | 410,03967 | 405,93145 | 0 |
| 18 Abr 2024 | 406,04033 | 1,54 | 0,38% | 404,55 | 407,16565 | 403,16692 | 0 |
| 17 Abr 2024 | 404,50203 | -3,31 | -0,81% | 407,77 | 408,31393 | 404,07602 | 0 |
| 16 Abr 2024 | 407,81 | 1,00 | 0,25% | 406,7296 | 408,307 | 405,41013 | 0 |
| 15 Abr 2024 | 406,81 | 3,31 | 0,82% | 403,53271 | 407,49812 | 402,17696 | 0 |
| 14 Abr 2024 | 403,49946 | -0,41 | -0,10% | 403,90633 | 404,82 | 402,7505 | 0 |
| 13 Abr 2024 | 403,90633 | 0,00 | 0,00% | 403,90633 | 403,90633 | 403,90633 | 0 |
| 12 Abr 2024 | 403,90633 | 4,59 | 1,15% | 399,345 | 406,6179 | 398,98652 | 0 |
| 11 Abr 2024 | 399,31969 | 0,40 | 0,10% | 398,7612 | 399,9406 | 396,78372 | 0 |
| 10 Abr 2024 | 398,92454 | 0,84 | 0,21% | 398,07545 | 399,86367 | 395,6316 | 0 |
| 09 Abr 2024 | 398,08 | 1,51 | 0,38% | 396,60 | 398,55008 | 395,43696 | 0 |
| 08 Abr 2024 | 396,575 | -1,78 | -0,45% | 398,46933 | 399,07218 | 395,75433 | 0 |
| 07 Abr 2024 | 398,357 | -1,39 | -0,35% | 399,74212 | 399,74212 | 397,227 | 0 |
| 06 Abr 2024 | 399,74212 | 0,00 | 0,00% | 399,74212 | 399,74212 | 399,74212 | 0 |
| 05 Abr 2024 | 399,74212 | -1,81 | -0,45% | 401,445 | 401,60682 | 396,97782 | 0 |
| 04 Abr 2024 | 401,555 | 0,33 | 0,08% | 401,16942 | 402,2625 | 397,18263 | 0 |
| 03 Abr 2024 | 401,22704 | -2,67 | -0,66% | 403,935 | 403,81057 | 400,18755 | 0 |
| 02 Abr 2024 | 403,90 | -2,33 | -0,57% | 406,10067 | 406,78377 | 403,44448 | 0 |
| 01 Abr 2024 | 406,2317 | 0,86 | 0,21% | 405,38338 | 407,80014 | 403,63576 | 0 |
| 31 Mar 2024 | 405,36727 | 0,72 | 0,18% | 404,64626 | 405,832 | 404,63566 | 0 |
| 30 Mar 2024 | 404,64626 | 0,05 | 0,01% | 404,6003 | 404,88555 | 404,6003 | 0 |
| 29 Mar 2024 | 404,6003 | -0,88 | -0,22% | 405,24427 | 406,1306 | 402,472 | 0 |
| 28 Mar 2024 | 405,48 | 2,23 | 0,55% | 403,25732 | 405,60768 | 402,40644 | 0 |
| 27 Mar 2024 | 403,2461 | -0,87 | -0,22% | 404,15 | 404,49164 | 401,80935 | 0 |
| 26 Mar 2024 | 404,12 | -3,08 | -0,76% | 407,36129 | 407,11032 | 402,891 | 0 |
| 25 Mar 2024 | 407,20 | -2,46 | -0,60% | 409,65 | 410,08468 | 406,89476 | 0 |
| 24 Mar 2024 | 409,66 | -0,41 | -0,10% | 410,06525 | 410,06525 | 407,896 | 0 |
| 23 Mar 2024 | 410,06525 | 0,00 | 0,00% | 410,06525 | 410,06525 | 410,06525 | 0 |
| 22 Mar 2024 | 410,06525 | 5,64 | 1,39% | 404,45107 | 410,66369 | 405,43937 | 0 |
| 21 Mar 2024 | 404,42357 | -2,27 | -0,56% | 406,69508 | 407,39528 | 402,32601 | 0 |
| 20 Mar 2024 | 406,69229 | -2,32 | -0,57% | 409,09781 | 410,11223 | 406,1091 | 0 |
| 19 Mar 2024 | 409,01227 | -0,22 | -0,05% | 409,22605 | 411,3095 | 407,95526 | 0 |
| 18 Mar 2024 | 409,23272 | 0,50 | 0,12% | 408,70662 | 410,70903 | 407,53478 | 0 |
| 17 Mar 2024 | 408,735 | 0,28 | 0,07% | 408,45471 | 409,264 | 407,5335 | 0 |
| 16 Mar 2024 | 408,45471 | 0,00 | 0,00% | 408,45471 | 408,45471 | 408,45471 | 0 |
| 15 Mar 2024 | 408,45471 | -2,61 | -0,64% | 411,31093 | 411,32331 | 407,82716 | 0 |
| 14 Mar 2024 | 411,06788 | -0,63 | -0,15% | 411,73691 | 412,84382 | 409,01136 | 0 |
| 13 Mar 2024 | 411,70 | -4,50 | -1,08% | 416,195 | 416,64 | 411,365 | 0 |
| 12 Mar 2024 | 416,20223 | 4,66 | 1,13% | 411,49148 | 417,12984 | 411,01105 | 0 |
| 11 Mar 2024 | 411,545 | 0,97 | 0,24% | 410,24647 | 412,85431 | 410,31429 | 0 |
| 10 Mar 2024 | 410,5703 | 0,00 | 0,00% | 410,5703 | 410,5703 | 410,5703 | 0 |
| 09 Mar 2024 | 410,5703 | 0,00 | 0,00% | 410,5703 | 410,5703 | 410,5703 | 0 |
| 08 Mar 2024 | 410,5703 | -0,88 | -0,21% | 411,495 | 412,86349 | 409,67428 | 0 |
| 07 Mar 2024 | 411,45212 | 1,74 | 0,42% | 409,84 | 413,63072 | 409,57024 | 0 |
| 06 Mar 2024 | 409,71175 | -0,82 | -0,20% | 410,58 | 410,42986 | 407,22488 | 0 |
| 05 Mar 2024 | 410,53 | -1,14 | -0,28% | 411,965 | 412,61149 | 409,29232 | 0 |
| 04 Mar 2024 | 411,67297 | 0,24 | 0,06% | 411,42478 | 412,91633 | 410,9237 | 0 |
| 03 Mar 2024 | 411,43342 | 0,17 | 0,04% | 411,25892 | 412,41167 | 410,8925 | 0 |
| 02 Mar 2024 | 411,25892 | 0,00 | 0,00% | 411,25892 | 411,25892 | 411,25892 | 0 |
| 01 Mar 2024 | 411,25892 | 0,42 | 0,10% | 410,92498 | 412,18037 | 409,10754 | 0 |
| 29 Fev 2024 | 410,83641 | -2,32 | -0,56% | 413,14639 | 414,23 | 410,38423 | 0 |
| 28 Fev 2024 | 413,16 | 2,95 | 0,72% | 410,3035 | 413,86854 | 409,90683 | 0 |
| 27 Fev 2024 | 410,21499 | 2,48 | 0,61% | 407,745 | 410,39271 | 407,06497 | 0 |
| 26 Fev 2024 | 407,73165 | -0,38 | -0,09% | 407,86442 | 408,91821 | 407,1805 | 0 |
| 25 Fev 2024 | 408,11653 | 0,00 | 0,00% | 408,11653 | 408,11653 | 408,11653 | 0 |
| 24 Fev 2024 | 408,11653 | 0,00 | 0,00% | 408,11653 | 408,11653 | 408,11653 | 0 |
| 23 Fev 2024 | 408,11653 | 1,34 | 0,33% | 406,82347 | 408,26977 | 406,48127 | 0 |
| 22 Fev 2024 | 406,78 | -0,33 | -0,08% | 407,115 | 407,49829 | 405,51637 | 0 |
| 21 Fev 2024 | 407,11 | 0,44 | 0,11% | 406,67 | 408,62915 | 406,28545 | 0 |
| 20 Fev 2024 | 406,6667 | -2,14 | -0,52% | 408,8144 | 409,72237 | 406,46894 | 0 |
| 19 Fev 2024 | 408,80335 | -0,60 | -0,15% | 409,27153 | 410,32448 | 408,0779 | 0 |
| 18 Fev 2024 | 409,405 | -0,63 | -0,15% | 410,03586 | 410,58081 | 408,87815 | 0 |
| 17 Fev 2024 | 410,03586 | 0,00 | 0,00% | 410,03586 | 410,03586 | 410,03586 | 0 |
| 16 Fev 2024 | 410,03586 | -0,49 | -0,12% | 410,52 | 411,74599 | 409,43268 | 0 |
| 15 Fev 2024 | 410,525 | 1,22 | 0,30% | 409,29192 | 411,26279 | 408,01249 | 0 |
| 14 Fev 2024 | 409,30757 | 2,05 | 0,50% | 407,335 | 410,31398 | 407,46342 | 0 |
| 13 Fev 2024 | 407,26051 | -2,63 | -0,64% | 410,05001 | 410,67351 | 406,82926 | 0 |
| 12 Fev 2024 | 409,88584 | -0,59 | -0,14% | 410,4708 | 411,54459 | 408,97294 | 0 |
| 11 Fev 2024 | 410,48077 | 0,34 | 0,08% | 410,13594 | 411,21212 | 410,13594 | 0 |
| 10 Fev 2024 | 410,13594 | 0,00 | 0,00% | 410,13594 | 410,13594 | 410,13594 | 0 |
