Cotações Históricas CHFJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 169,7635 | 0,00 | 0,00% | 169,70127 | 170,03556 | 169,299 | 0 |
21 Abr 2024 | 169,76 | 0,00 | 0,00% | 169,76 | 169,76 | 169,76 | 0 |
20 Abr 2024 | 169,76 | 0,00 | 0,00% | 169,76 | 169,76 | 169,76 | 0 |
19 Abr 2024 | 169,76 | 0,31 | 0,18% | 169,4315 | 171,62609 | 169,68616 | 0 |
18 Abr 2024 | 169,4475 | -0,04 | -0,02% | 169,49 | 170,08 | 169,17126 | 0 |
17 Abr 2024 | 169,485 | -0,06 | -0,03% | 169,50728 | 169,97851 | 169,0915 | 0 |
16 Abr 2024 | 169,541 | 0,43 | 0,25% | 169,1145 | 170,0205 | 168,5105 | 0 |
15 Abr 2024 | 169,111 | 1,35 | 0,81% | 167,77093 | 169,4235 | 168,03367 | 0 |
14 Abr 2024 | 167,75657 | 0,00 | 0,00% | 167,75657 | 167,75657 | 167,75657 | 0 |
13 Abr 2024 | 167,75657 | 0,00 | 0,00% | 167,75657 | 167,75657 | 167,75657 | 0 |
12 Abr 2024 | 167,75657 | -0,61 | -0,36% | 168,3795 | 169,2725 | 167,34 | 0 |
11 Abr 2024 | 168,36795 | 0,85 | 0,51% | 167,4835 | 168,58 | 167,41178 | 0 |
10 Abr 2024 | 167,519 | -0,55 | -0,33% | 168,07305 | 168,29 | 167,17494 | 0 |
09 Abr 2024 | 168,0735 | 0,30 | 0,18% | 167,76249 | 168,39518 | 167,65524 | 0 |
08 Abr 2024 | 167,76948 | -0,18 | -0,11% | 167,928 | 168,08441 | 167,192 | 0 |
07 Abr 2024 | 167,9485 | -0,16 | -0,10% | 168,11 | 168,41603 | 167,76634 | 0 |
06 Abr 2024 | 168,11 | 0,01 | 0,01% | 168,10 | 168,11 | 168,08783 | 0 |
05 Abr 2024 | 168,10 | 0,29 | 0,17% | 167,7995 | 168,49005 | 167,08 | 0 |
04 Abr 2024 | 167,81406 | -0,04 | -0,02% | 167,868 | 168,2915 | 167,13511 | 0 |
03 Abr 2024 | 167,85517 | 0,93 | 0,56% | 166,922 | 168,04661 | 166,69593 | 0 |
02 Abr 2024 | 166,925 | -0,55 | -0,33% | 167,48147 | 167,48302 | 166,75088 | 0 |
01 Abr 2024 | 167,47993 | -0,36 | -0,22% | 167,83793 | 168,07 | 167,41 | 0 |
31 Mar 2024 | 167,84401 | -0,06 | -0,04% | 167,90714 | 168,3045 | 167,51012 | 0 |
30 Mar 2024 | 167,90714 | -0,01 | -0,01% | 167,92 | 168,13696 | 167,90714 | 0 |
29 Mar 2024 | 167,92 | -0,07 | -0,04% | 167,97853 | 168,15151 | 167,47447 | 0 |
28 Mar 2024 | 167,99 | 1,00 | 0,60% | 167,005 | 168,25902 | 166,8951 | 0 |
27 Mar 2024 | 166,99 | -0,65 | -0,39% | 167,562 | 167,87943 | 166,55179 | 0 |
26 Mar 2024 | 167,6365 | -0,64 | -0,38% | 168,2765 | 168,26067 | 167,38704 | 0 |
25 Mar 2024 | 168,277 | -0,30 | -0,18% | 168,55399 | 168,7436 | 167,70732 | 0 |
24 Mar 2024 | 168,57914 | 0,72 | 0,43% | 167,84858 | 169,53116 | 167,84858 | 0 |
23 Mar 2024 | 167,86 | 0,00 | 0,00% | 167,86 | 167,86 | 167,86 | 0 |
22 Mar 2024 | 167,86 | -1,04 | -0,62% | 168,88961 | 168,86461 | 167,84 | 0 |
21 Mar 2024 | 168,901 | -1,31 | -0,77% | 170,18983 | 170,81629 | 168,40288 | 0 |
20 Mar 2024 | 170,20683 | 0,23 | 0,14% | 169,954 | 171,0565 | 169,65434 | 0 |
19 Mar 2024 | 169,9742 | 1,91 | 1,13% | 168,04683 | 170,03025 | 168,77943 | 0 |
18 Mar 2024 | 168,0685 | -0,53 | -0,32% | 168,58121 | 168,98 | 167,773 | 0 |
17 Mar 2024 | 168,60 | 0,00 | 0,00% | 168,60 | 168,60 | 168,60 | 0 |
16 Mar 2024 | 168,60 | 0,00 | 0,00% | 168,60 | 168,60 | 168,60 | 0 |
15 Mar 2024 | 168,60 | 0,90 | 0,54% | 167,73572 | 168,85013 | 167,32977 | 0 |
14 Mar 2024 | 167,69649 | -0,37 | -0,22% | 168,0275 | 168,26434 | 167,284 | 0 |
13 Mar 2024 | 168,06715 | -0,19 | -0,12% | 168,25 | 168,6683 | 167,96603 | 0 |
12 Mar 2024 | 168,2612 | 1,03 | 0,61% | 167,213 | 168,60409 | 167,87721 | 0 |
11 Mar 2024 | 167,23297 | -0,02 | -0,01% | 167,2649 | 167,66298 | 167,06078 | 0 |
10 Mar 2024 | 167,25589 | -0,62 | -0,37% | 167,88088 | 167,954 | 167,1845 | 0 |
09 Mar 2024 | 167,88088 | -0,02 | -0,01% | 167,905 | 167,96095 | 167,88088 | 0 |
08 Mar 2024 | 167,905 | -0,63 | -0,37% | 168,54515 | 168,78042 | 167,4095 | 0 |
07 Mar 2024 | 168,5365 | -0,67 | -0,39% | 169,2046 | 168,91058 | 167,69587 | 0 |
06 Mar 2024 | 169,202 | -0,57 | -0,34% | 169,788 | 169,58266 | 168,88501 | 0 |
05 Mar 2024 | 169,77425 | -0,19 | -0,11% | 169,926 | 170,04654 | 169,3785 | 0 |
04 Mar 2024 | 169,9655 | 0,06 | 0,03% | 169,93704 | 170,72 | 169,74697 | 0 |
03 Mar 2024 | 169,91 | 0,00 | 0,00% | 169,91 | 169,91 | 169,91 | 0 |
02 Mar 2024 | 169,91 | 0,00 | 0,00% | 169,91 | 169,91 | 169,91 | 0 |
01 Mar 2024 | 169,91 | 0,23 | 0,14% | 169,6825 | 170,25067 | 169,39249 | 0 |
29 Fev 2024 | 169,67832 | -1,75 | -1,02% | 171,43097 | 170,81547 | 169,4109 | 0 |
28 Fev 2024 | 171,425 | 0,22 | 0,13% | 171,22402 | 171,53058 | 170,96561 | 0 |
27 Fev 2024 | 171,21 | 0,13 | 0,08% | 171,07088 | 171,47472 | 170,57383 | 0 |
26 Fev 2024 | 171,078 | 0,31 | 0,18% | 170,75736 | 171,40222 | 170,62962 | 0 |
25 Fev 2024 | 170,773 | -0,03 | -0,02% | 170,8056 | 171,2107 | 170,70598 | 0 |
24 Fev 2024 | 170,8056 | 0,00 | 0,00% | 170,81 | 171,09962 | 170,8056 | 0 |
23 Fev 2024 | 170,81 | -0,18 | -0,10% | 170,965 | 171,33311 | 170,29 | 0 |
22 Fev 2024 | 170,9875 | -0,01 | -0,01% | 171,00534 | 171,79845 | 170,59928 | 0 |
21 Fev 2024 | 170,99846 | 0,92 | 0,54% | 170,0745 | 171,45455 | 169,89732 | 0 |
20 Fev 2024 | 170,081 | -0,13 | -0,08% | 170,2125 | 170,522 | 169,93 | 0 |
19 Fev 2024 | 170,2095 | -0,22 | -0,13% | 170,46867 | 170,43869 | 169,93334 | 0 |
18 Fev 2024 | 170,4305 | -0,14 | -0,08% | 170,63791 | 170,8435 | 170,30006 | 0 |
17 Fev 2024 | 170,5705 | 0,00 | 0,00% | 170,5705 | 170,5705 | 170,5705 | 0 |
16 Fev 2024 | 170,5705 | 0,15 | 0,09% | 170,4085 | 170,72 | 170,32689 | 0 |
15 Fev 2024 | 170,4225 | 0,36 | 0,21% | 170,069 | 170,60025 | 169,52413 | 0 |
14 Fev 2024 | 170,061 | 0,23 | 0,14% | 169,823 | 170,154 | 169,43215 | 0 |
13 Fev 2024 | 169,83054 | -0,75 | -0,44% | 170,599 | 170,942 | 169,45761 | 0 |
12 Fev 2024 | 170,58094 | -0,06 | -0,03% | 170,6421 | 170,8285 | 170,03335 | 0 |
11 Fev 2024 | 170,6365 | -0,05 | -0,03% | 170,68896 | 170,75216 | 170,51211 | 0 |
10 Fev 2024 | 170,68896 | 0,03 | 0,02% | 170,66 | 170,68896 | 170,63406 | 0 |
09 Fev 2024 | 170,66 | -0,23 | -0,14% | 170,879 | 171,01 | 170,42905 | 0 |
08 Fev 2024 | 170,8915 | 1,50 | 0,88% | 169,405 | 170,99506 | 169,98885 | 0 |
07 Fev 2024 | 169,3955 | -0,58 | -0,34% | 170,009 | 170,28415 | 169,01606 | 0 |
06 Fev 2024 | 169,98 | -0,72 | -0,42% | 170,7255 | 170,82752 | 169,84456 | 0 |
05 Fev 2024 | 170,70 | -0,58 | -0,34% | 171,277 | 171,25563 | 170,40485 | 0 |
04 Fev 2024 | 171,2835 | 0,08 | 0,05% | 171,20 | 171,64306 | 170,416 | 0 |
03 Fev 2024 | 171,20 | 0,00 | 0,00% | 171,20 | 171,20 | 171,20 | 0 |
02 Fev 2024 | 171,20 | 0,44 | 0,26% | 170,7845 | 171,51008 | 170,69564 | 0 |
01 Fev 2024 | 170,75584 | 0,31 | 0,18% | 170,4475 | 170,93192 | 169,62514 | 0 |
31 Jan 2024 | 170,45 | -0,53 | -0,31% | 170,94907 | 171,4301 | 170,0305 | 0 |
30 Jan 2024 | 170,98422 | -0,22 | -0,13% | 171,2125 | 171,43775 | 170,45588 | 0 |
29 Jan 2024 | 171,20882 | -0,21 | -0,12% | 171,45334 | 172,04651 | 170,76499 | 0 |
28 Jan 2024 | 171,416 | 0,02 | 0,01% | 171,39358 | 171,91582 | 171,04277 | 0 |
27 Jan 2024 | 171,39358 | 0,07 | 0,04% | 171,32117 | 171,52422 | 171,32117 | 0 |
26 Jan 2024 | 171,32117 | 0,95 | 0,56% | 170,356 | 171,763 | 170,1453 | 0 |
25 Jan 2024 | 170,37391 | -0,59 | -0,35% | 170,99013 | 171,27347 | 169,91384 | 0 |
24 Jan 2024 | 170,967 | 0,49 | 0,29% | 170,4655 | 171,534 | 169,93173 | 0 |