Cotações Históricas CHFINR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 91,42467 | -0,11 | -0,11% | 91,52193 | 91,66861 | 91,3393 | 0 |
20 Mai 2024 | 91,52985 | 0,20 | 0,22% | 91,33466 | 91,73912 | 91,33466 | 0 |
19 Mai 2024 | 91,32912 | 0,00 | 0,00% | 91,32912 | 91,32912 | 91,32912 | 0 |
18 Mai 2024 | 91,32912 | -0,27 | -0,30% | 91,32912 | 91,6036 | 91,32912 | 0 |
17 Mai 2024 | 91,6036 | -0,49 | -0,54% | 92,12381 | 92,0765 | 91,58428 | 0 |
16 Mai 2024 | 92,09829 | -0,47 | -0,51% | 92,56276 | 92,78664 | 92,08894 | 0 |
15 Mai 2024 | 92,57228 | 0,46 | 0,50% | 92,09029 | 92,58447 | 92,11076 | 0 |
14 Mai 2024 | 92,11529 | 0,14 | 0,15% | 91,95369 | 92,19404 | 91,78121 | 0 |
13 Mai 2024 | 91,97959 | -0,21 | -0,23% | 92,20282 | 92,28692 | 91,54976 | 0 |
12 Mai 2024 | 92,18959 | 0,08 | 0,09% | 92,18959 | 92,18959 | 92,1094 | 0 |
11 Mai 2024 | 92,1094 | -0,04 | -0,04% | 92,1094 | 92,14523 | 92,1094 | 0 |
10 Mai 2024 | 92,14523 | 0,01 | 0,01% | 92,13885 | 92,24471 | 91,9454 | 0 |
09 Mai 2024 | 92,13514 | 0,24 | 0,26% | 91,91549 | 92,18001 | 91,77296 | 0 |
08 Mai 2024 | 91,89898 | 0,05 | 0,06% | 91,86776 | 91,98512 | 91,79813 | 0 |
07 Mai 2024 | 91,84605 | -0,19 | -0,21% | 92,04424 | 92,16022 | 91,77722 | 0 |
06 Mai 2024 | 92,03646 | 0,09 | 0,09% | 91,94253 | 92,39933 | 91,93499 | 0 |
05 Mai 2024 | 91,94913 | 0,00 | 0,00% | 91,94913 | 91,94913 | 91,94913 | 0 |
04 Mai 2024 | 91,94913 | -0,17 | -0,19% | 91,94913 | 91,94913 | 91,94913 | 0 |
03 Mai 2024 | 92,12115 | 0,51 | 0,56% | 91,62163 | 92,52308 | 91,63645 | 0 |
02 Mai 2024 | 91,61238 | 0,47 | 0,51% | 91,17068 | 91,68758 | 90,95213 | 0 |
01 Mai 2024 | 91,14562 | 0,32 | 0,35% | 91,28222 | 91,28501 | 91,14562 | 0 |
30 Abr 2024 | 90,82925 | -0,81 | -0,88% | 91,57215 | 91,64982 | 90,76915 | 0 |
29 Abr 2024 | 91,63703 | 0,45 | 0,49% | 91,3974 | 91,78643 | 91,35817 | 0 |
27 Abr 2024 | 91,18667 | 0,00 | 0,00% | 91,18667 | 91,18667 | 91,18667 | 0 |
26 Abr 2024 | 91,18667 | 0,00 | 0,00% | 91,18667 | 91,18667 | 91,18667 | 0 |
26 Abr 2024 | 91,18667 | -0,09 | -0,10% | 91,25257 | 91,57484 | 91,1441 | 0 |
25 Abr 2024 | 91,27764 | 0,16 | 0,18% | 91,14518 | 91,40784 | 91,00424 | 0 |
24 Abr 2024 | 91,11531 | -0,22 | -0,25% | 91,33395 | 91,36234 | 91,02262 | 0 |
23 Abr 2024 | 91,33997 | -0,09 | -0,10% | 91,43028 | 91,64932 | 91,27282 | 0 |
22 Abr 2024 | 91,42701 | -0,11 | -0,12% | 91,57019 | 91,62171 | 91,32594 | 0 |
21 Abr 2024 | 91,5386 | 0,00 | 0,00% | 91,5386 | 91,5386 | 91,5386 | 0 |
20 Abr 2024 | 91,5386 | -0,12 | -0,13% | 91,5386 | 91,65679 | 91,5386 | 0 |
19 Abr 2024 | 91,65679 | 0,08 | 0,09% | 91,57094 | 92,06413 | 91,52986 | 0 |
18 Abr 2024 | 91,57855 | -0,21 | -0,23% | 91,7736 | 91,96083 | 91,52385 | 0 |
17 Abr 2024 | 91,79159 | 0,11 | 0,12% | 91,64633 | 91,96192 | 91,62127 | 0 |
16 Abr 2024 | 91,6855 | 0,12 | 0,13% | 91,55744 | 91,73683 | 91,34685 | 0 |
15 Abr 2024 | 91,56905 | 0,41 | 0,45% | 91,21755 | 91,6031 | 91,22821 | 0 |
14 Abr 2024 | 91,15714 | -0,28 | -0,31% | 91,15714 | 91,15714 | 91,15714 | 0 |
13 Abr 2024 | 91,43782 | 0,00 | 0,00% | 91,43782 | 91,43782 | 91,43782 | 0 |
12 Abr 2024 | 91,43782 | -0,14 | -0,16% | 91,54612 | 91,82014 | 91,2962 | 0 |
11 Abr 2024 | 91,58205 | 0,22 | 0,24% | 91,33834 | 91,83678 | 91,13952 | 0 |
10 Abr 2024 | 91,36317 | -0,74 | -0,80% | 92,09359 | 92,185 | 91,15322 | 0 |
09 Abr 2024 | 92,09856 | 0,11 | 0,12% | 91,99573 | 92,29969 | 91,91128 | 0 |
08 Abr 2024 | 91,98546 | -0,32 | -0,34% | 92,19301 | 92,2511 | 91,75063 | 0 |
07 Abr 2024 | 92,30052 | 0,00 | 0,00% | 92,30052 | 92,30052 | 92,30052 | 0 |
06 Abr 2024 | 92,30052 | -0,05 | -0,06% | 92,30052 | 92,35294 | 92,30052 | 0 |
05 Abr 2024 | 92,35294 | -0,19 | -0,21% | 92,53414 | 92,59299 | 91,84148 | 0 |
04 Abr 2024 | 92,54414 | 0,38 | 0,41% | 92,38394 | 92,64541 | 91,8869 | 0 |
03 Abr 2024 | 92,16527 | 0,37 | 0,40% | 91,82966 | 92,47844 | 91,73498 | 0 |
02 Abr 2024 | 91,79734 | -0,59 | -0,64% | 91,96653 | 92,38631 | 91,7051 | 0 |
01 Abr 2024 | 92,38631 | -0,04 | -0,05% | 92,38631 | 92,38631 | 92,38631 | 0 |
31 Mar 2024 | 92,42905 | 0,00 | 0,00% | 92,42905 | 92,42905 | 92,42905 | 0 |
30 Mar 2024 | 92,42905 | -0,06 | -0,06% | 92,42905 | 92,48609 | 92,42905 | 0 |
29 Mar 2024 | 92,48609 | -0,18 | -0,19% | 92,48324 | 92,48894 | 92,42905 | 0 |
28 Mar 2024 | 92,66173 | 0,62 | 0,67% | 92,04033 | 92,67473 | 91,99101 | 0 |
27 Mar 2024 | 92,04574 | -0,08 | -0,08% | 92,13819 | 92,24953 | 91,82703 | 0 |
26 Mar 2024 | 92,12303 | -0,65 | -0,70% | 92,81923 | 92,61695 | 92,11737 | 0 |
25 Mar 2024 | 92,77148 | 0,47 | 0,51% | 93,1902 | 93,1902 | 92,72792 | 0 |
24 Mar 2024 | 92,29733 | -0,61 | -0,66% | 92,29733 | 92,29733 | 92,29733 | 0 |
23 Mar 2024 | 92,90788 | 0,00 | 0,00% | 92,90788 | 92,90788 | 92,90788 | 0 |
22 Mar 2024 | 92,90788 | 0,19 | 0,20% | 92,73065 | 93,25657 | 92,39936 | 0 |
21 Mar 2024 | 92,71999 | -1,01 | -1,08% | 93,7208 | 93,91552 | 92,48453 | 0 |
20 Mar 2024 | 93,731 | 0,28 | 0,30% | 93,40365 | 93,86655 | 93,24334 | 0 |
19 Mar 2024 | 93,45178 | 0,03 | 0,03% | 93,36932 | 93,61941 | 93,22572 | 0 |
18 Mar 2024 | 93,42439 | -0,32 | -0,34% | 93,87823 | 93,96456 | 93,34921 | 0 |
17 Mar 2024 | 93,74617 | 0,00 | 0,00% | 93,74617 | 93,74617 | 93,74617 | 0 |
16 Mar 2024 | 93,74617 | 0,09 | 0,10% | 93,74617 | 93,74617 | 93,65368 | 0 |
15 Mar 2024 | 93,65368 | -0,10 | -0,11% | 93,76789 | 93,97071 | 93,62754 | 0 |
14 Mar 2024 | 93,75783 | -0,56 | -0,59% | 94,31433 | 94,32333 | 93,75783 | 0 |
13 Mar 2024 | 94,31526 | -0,09 | -0,10% | 94,31757 | 94,48407 | 94,24534 | 0 |
12 Mar 2024 | 94,40614 | 0,05 | 0,05% | 94,36117 | 94,59509 | 94,145 | 0 |
11 Mar 2024 | 94,35473 | 0,06 | 0,07% | 94,19144 | 94,54566 | 94,11679 | 0 |
10 Mar 2024 | 94,29122 | 0,00 | 0,00% | 94,29122 | 94,29122 | 94,29122 | 0 |
09 Mar 2024 | 94,29122 | 0,00 | 0,00% | 94,29122 | 94,29122 | 94,29122 | 0 |
08 Mar 2024 | 94,29122 | -0,09 | -0,09% | 94,36118 | 94,7536 | 94,20803 | 0 |
07 Mar 2024 | 94,38055 | 0,41 | 0,44% | 93,90879 | 94,86309 | 93,84511 | 0 |
06 Mar 2024 | 93,96765 | 0,10 | 0,10% | 93,72748 | 94,05656 | 93,53897 | 0 |
05 Mar 2024 | 93,87255 | 0,22 | 0,24% | 93,6543 | 93,89144 | 93,47679 | 0 |
04 Mar 2024 | 93,65163 | 0,07 | 0,08% | 93,63173 | 94,12103 | 93,54731 | 0 |
03 Mar 2024 | 93,5775 | 0,00 | 0,00% | 93,5775 | 93,5775 | 93,5775 | 0 |
02 Mar 2024 | 93,5775 | -0,18 | -0,19% | 93,5775 | 93,5775 | 93,5775 | 0 |
01 Mar 2024 | 93,75561 | 0,01 | 0,01% | 93,77881 | 93,81587 | 93,2101 | 0 |
29 Fev 2024 | 93,74196 | -0,60 | -0,64% | 94,35135 | 94,455 | 93,69907 | 0 |
28 Fev 2024 | 94,34406 | 0,01 | 0,01% | 94,32941 | 94,36505 | 94,08287 | 0 |
27 Fev 2024 | 94,33689 | 0,19 | 0,20% | 94,12615 | 94,58365 | 94,0309 | 0 |
26 Fev 2024 | 94,14555 | 0,07 | 0,08% | 94,37161 | 94,37161 | 93,86319 | 0 |
25 Fev 2024 | 94,07236 | 0,00 | 0,00% | 94,07236 | 94,07236 | 94,07236 | 0 |
24 Fev 2024 | 94,07236 | 0,00 | 0,00% | 94,07236 | 94,07236 | 94,07236 | 0 |
23 Fev 2024 | 94,07236 | -0,08 | -0,09% | 94,14494 | 94,4166 | 93,99214 | 0 |
22 Fev 2024 | 94,15272 | -0,18 | -0,19% | 94,34032 | 94,81677 | 93,9609 | 0 |