Cotações Históricas CHFIDR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 17.703,069 | -7,91 | -0,04% | 17.703,069 | 17.710,976 | 17.703,069 | 0 |
11 Mai 2024 | 17.710,976 | 0,00 | 0,00% | 17.710,976 | 17.710,976 | 17.710,976 | 0 |
10 Mai 2024 | 17.710,976 | 8,14 | 0,05% | 17.702,368 | 17.736,207 | 17.653,218 | 0 |
09 Mai 2024 | 17.702,836 | -7,13 | -0,04% | 17.707,656 | 17.710,657 | 17.658,806 | 0 |
08 Mai 2024 | 17.709,962 | 10,46 | 0,06% | 17.700,692 | 17.719,559 | 17.647,899 | 0 |
07 Mai 2024 | 17.699,504 | 6,77 | 0,04% | 17.691,043 | 17.724,533 | 17.668,151 | 0 |
06 Mai 2024 | 17.692,731 | -76,21 | -0,43% | 17.752,759 | 17.751,023 | 17.667,164 | 0 |
05 Mai 2024 | 17.768,939 | 125,68 | 0,71% | 17.768,939 | 17.768,939 | 17.643,259 | 0 |
04 Mai 2024 | 17.643,259 | 0,00 | 0,00% | 17.643,259 | 17.643,259 | 17.643,259 | 0 |
03 Mai 2024 | 17.643,259 | -56,26 | -0,32% | 17.698,064 | 17.769,265 | 17.627,673 | 0 |
02 Mai 2024 | 17.699,523 | 13,03 | 0,07% | 17.686,008 | 17.826,975 | 17.641,769 | 0 |
01 Mai 2024 | 17.686,491 | -15,77 | -0,09% | 17.703,224 | 17.708,753 | 17.606,812 | 0 |
30 Abr 2024 | 17.702,261 | -148,22 | -0,83% | 17.848,712 | 17.860,434 | 17.682,327 | 0 |
29 Abr 2024 | 17.850,476 | 91,32 | 0,51% | 17.750,766 | 17.861,459 | 17.764,258 | 0 |
27 Abr 2024 | 17.759,158 | 0,00 | 0,00% | 17.759,158 | 17.759,158 | 17.759,158 | 0 |
26 Abr 2024 | 17.759,158 | 0,00 | 0,00% | 17.759,158 | 17.759,158 | 17.759,158 | 0 |
26 Abr 2024 | 17.759,158 | -1,09 | -0,01% | 17.754,409 | 17.850,421 | 17.709,009 | 0 |
25 Abr 2024 | 17.760,245 | 15,88 | 0,09% | 17.751,799 | 17.769,883 | 17.678,745 | 0 |
24 Abr 2024 | 17.744,369 | 23,70 | 0,13% | 17.716,626 | 17.831,94 | 17.540,798 | 0 |
23 Abr 2024 | 17.720,664 | -107,81 | -0,60% | 17.827,493 | 17.841,391 | 17.695,604 | 0 |
22 Abr 2024 | 17.828,471 | 14,05 | 0,08% | 17.818,845 | 17.922,635 | 17.771,461 | 0 |
21 Abr 2024 | 17.814,422 | 0,00 | 0,00% | 17.814,422 | 17.814,422 | 17.814,422 | 0 |
20 Abr 2024 | 17.814,422 | 0,00 | 0,00% | 17.814,422 | 17.814,422 | 17.814,422 | 0 |
19 Abr 2024 | 17.814,422 | 28,64 | 0,16% | 17.783,835 | 17.953,583 | 17.795,505 | 0 |
18 Abr 2024 | 17.785,784 | -62,89 | -0,35% | 17.858,829 | 17.831,485 | 17.730,263 | 0 |
17 Abr 2024 | 17.848,671 | -55,34 | -0,31% | 17.863,952 | 17.876,84 | 17.737,84 | 0 |
16 Abr 2024 | 17.904,008 | 270,24 | 1,53% | 17.633,835 | 17.908,817 | 17.553,775 | 0 |
15 Abr 2024 | 17.633,771 | -6,98 | -0,04% | 17.640,942 | 17.679,519 | 17.557,216 | 0 |
14 Abr 2024 | 17.640,749 | 10,25 | 0,06% | 17.640,749 | 17.640,749 | 17.630,496 | 0 |
13 Abr 2024 | 17.630,496 | 0,00 | 0,00% | 17.630,496 | 17.630,496 | 17.630,496 | 0 |
12 Abr 2024 | 17.630,496 | 30,66 | 0,17% | 17.614,192 | 17.736,947 | 17.621,55 | 0 |
11 Abr 2024 | 17.599,832 | 75,35 | 0,43% | 17.519,296 | 17.637,645 | 17.459,259 | 0 |
10 Abr 2024 | 17.524,477 | -80,44 | -0,46% | 17.604,929 | 17.547,59 | 17.459,166 | 0 |
09 Abr 2024 | 17.604,916 | 12,12 | 0,07% | 17.595,712 | 17.607,751 | 17.536,966 | 0 |
08 Abr 2024 | 17.592,797 | 2,40 | 0,01% | 17.577,749 | 17.614,831 | 17.502,485 | 0 |
07 Abr 2024 | 17.590,398 | -31,61 | -0,18% | 17.590,398 | 17.622,005 | 17.590,398 | 0 |
06 Abr 2024 | 17.622,005 | 0,00 | 0,00% | 17.622,005 | 17.622,005 | 17.622,005 | 0 |
05 Abr 2024 | 17.622,005 | -27,37 | -0,16% | 17.631,697 | 17.658,502 | 17.500,716 | 0 |
04 Abr 2024 | 17.649,378 | -5,69 | -0,03% | 17.654,68 | 17.662,782 | 17.493,389 | 0 |
03 Abr 2024 | 17.655,071 | 67,98 | 0,39% | 17.566,585 | 17.660,241 | 17.501,814 | 0 |
02 Abr 2024 | 17.587,095 | -43,32 | -0,25% | 17.605,784 | 17.655,11 | 17.481,027 | 0 |
01 Abr 2024 | 17.630,41 | 51,64 | 0,29% | 17.581,893 | 17.667,795 | 17.527,18 | 0 |
31 Mar 2024 | 17.578,774 | -28,50 | -0,16% | 17.578,774 | 17.607,273 | 17.578,774 | 0 |
30 Mar 2024 | 17.607,273 | 0,00 | 0,00% | 17.607,273 | 17.607,273 | 17.607,273 | 0 |
29 Mar 2024 | 17.607,273 | -8,05 | -0,05% | 17.625,234 | 17.643,673 | 17.569,813 | 0 |
28 Mar 2024 | 17.615,321 | 77,02 | 0,44% | 17.552,792 | 17.641,126 | 17.497,517 | 0 |
27 Mar 2024 | 17.538,30 | 16,18 | 0,09% | 17.522,407 | 17.595,44 | 17.501,102 | 0 |
26 Mar 2024 | 17.522,117 | -40,19 | -0,23% | 17.562,114 | 17.586,155 | 17.468,746 | 0 |
25 Mar 2024 | 17.562,309 | -57,75 | -0,33% | 17.602,502 | 17.631,587 | 17.536,28 | 0 |
24 Mar 2024 | 17.620,055 | 0,00 | 0,00% | 17.620,055 | 17.620,055 | 17.620,055 | 0 |
23 Mar 2024 | 17.620,055 | 0,00 | 0,00% | 17.620,055 | 17.620,055 | 17.620,055 | 0 |
22 Mar 2024 | 17.620,055 | 105,02 | 0,60% | 17.516,985 | 17.681,21 | 17.508,036 | 0 |
21 Mar 2024 | 17.515,035 | -203,78 | -1,15% | 17.721,719 | 17.773,255 | 17.452,518 | 0 |
20 Mar 2024 | 17.718,817 | 20,75 | 0,12% | 17.708,292 | 17.727,236 | 17.588,57 | 0 |
19 Mar 2024 | 17.698,069 | -54,04 | -0,30% | 17.745,279 | 17.760,121 | 17.657,118 | 0 |
18 Mar 2024 | 17.752,112 | 62,57 | 0,35% | 17.682,015 | 17.816,80 | 17.657,255 | 0 |
17 Mar 2024 | 17.689,544 | 0,00 | 0,00% | 17.689,544 | 17.689,544 | 17.689,544 | 0 |
16 Mar 2024 | 17.689,544 | 0,00 | 0,00% | 17.689,544 | 17.689,544 | 17.689,544 | 0 |
15 Mar 2024 | 17.689,544 | 6,53 | 0,04% | 17.684,817 | 17.719,879 | 17.614,55 | 0 |
14 Mar 2024 | 17.683,017 | -51,08 | -0,29% | 17.736,744 | 17.759,307 | 17.636,734 | 0 |
13 Mar 2024 | 17.734,096 | -0,65 | 0,00% | 17.736,738 | 17.783,245 | 17.707,257 | 0 |
12 Mar 2024 | 17.734,748 | 39,92 | 0,23% | 17.698,756 | 17.750,805 | 17.622,407 | 0 |
11 Mar 2024 | 17.694,828 | -1,89 | -0,01% | 17.767,596 | 17.703,037 | 17.585,864 | 0 |
10 Mar 2024 | 17.696,718 | 0,00 | 0,00% | 17.696,718 | 17.696,718 | 17.696,718 | 0 |
09 Mar 2024 | 17.696,718 | 0,00 | 0,00% | 17.696,718 | 17.696,718 | 17.696,718 | 0 |
08 Mar 2024 | 17.696,718 | -113,98 | -0,64% | 17.816,492 | 17.794,64 | 17.614,207 | 0 |
07 Mar 2024 | 17.810,701 | 43,23 | 0,24% | 17.770,937 | 17.832,022 | 17.734,693 | 0 |
06 Mar 2024 | 17.767,475 | -66,08 | -0,37% | 17.833,103 | 17.808,529 | 17.729,362 | 0 |
05 Mar 2024 | 17.833,558 | 15,89 | 0,09% | 17.817,332 | 17.841,938 | 17.756,063 | 0 |
04 Mar 2024 | 17.817,666 | 59,87 | 0,34% | 17.770,835 | 17.884,554 | 17.707,605 | 0 |
03 Mar 2024 | 17.757,801 | 0,00 | 0,00% | 17.757,801 | 17.757,801 | 17.757,801 | 0 |
02 Mar 2024 | 17.757,801 | 0,00 | 0,00% | 17.757,801 | 17.757,801 | 17.757,801 | 0 |
01 Mar 2024 | 17.757,801 | 0,34 | 0,00% | 17.767,461 | 17.880,325 | 17.671,202 | 0 |
29 Fev 2024 | 17.757,458 | -141,88 | -0,79% | 17.901,445 | 17.922,577 | 17.730,531 | 0 |
28 Fev 2024 | 17.899,336 | 85,66 | 0,48% | 17.815,192 | 17.906,772 | 17.791,288 | 0 |
27 Fev 2024 | 17.813,673 | 39,68 | 0,22% | 17.777,853 | 17.837,639 | 17.748,915 | 0 |
26 Fev 2024 | 17.773,99 | 71,64 | 0,40% | 17.690,501 | 17.804,392 | 17.718,686 | 0 |
25 Fev 2024 | 17.702,349 | 0,00 | 0,00% | 17.702,349 | 17.702,349 | 17.702,349 | 0 |
24 Fev 2024 | 17.702,349 | 0,00 | 0,00% | 17.702,349 | 17.702,349 | 17.702,349 | 0 |
23 Fev 2024 | 17.702,349 | -16,97 | -0,10% | 17.719,447 | 17.840,455 | 17.690,20 | 0 |
22 Fev 2024 | 17.719,316 | -87,02 | -0,49% | 17.804,184 | 17.821,261 | 17.671,729 | 0 |
21 Fev 2024 | 17.806,334 | 40,15 | 0,23% | 17.765,608 | 17.821,444 | 17.723,382 | 0 |
20 Fev 2024 | 17.766,186 | 51,11 | 0,29% | 17.720,54 | 17.802,731 | 17.723,153 | 0 |
19 Fev 2024 | 17.715,081 | -69,77 | -0,39% | 17.749,394 | 17.783,157 | 17.703,235 | 0 |
18 Fev 2024 | 17.784,846 | 0,00 | 0,00% | 17.784,846 | 17.784,846 | 17.784,846 | 0 |
17 Fev 2024 | 17.784,846 | 0,00 | 0,00% | 17.784,846 | 17.784,846 | 17.784,846 | 0 |
16 Fev 2024 | 17.784,846 | -37,16 | -0,21% | 17.822,254 | 17.784,846 | 17.652,875 | 0 |
15 Fev 2024 | 17.822,007 | 147,37 | 0,83% | 17.670,544 | 17.847,885 | 17.632,167 | 0 |
14 Fev 2024 | 17.674,636 | 18,33 | 0,10% | 17.661,971 | 17.741,704 | 17.555,912 | 0 |
13 Fev 2024 | 17.656,305 | -137,84 | -0,77% | 17.793,685 | 17.883,185 | 17.581,537 | 0 |