Cotações Históricas CHFNOK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 12,00945 | -0,01 | -0,10% | 12,02206 | 12,0582 | 11,9592 | 0 |
07 Mai 2024 | 12,02176 | 0,07 | 0,61% | 11,94745 | 12,02518 | 11,9422 | 0 |
06 Mai 2024 | 11,94837 | -0,04 | -0,37% | 11,99481 | 12,0051 | 11,9345 | 0 |
05 Mai 2024 | 11,99325 | -0,03 | -0,26% | 12,025 | 12,02735 | 11,97112 | 0 |
04 Mai 2024 | 12,025 | 0,00 | 0,00% | 12,025 | 12,025 | 12,025 | 0 |
03 Mai 2024 | 12,025 | -0,05 | -0,40% | 12,07451 | 12,10457 | 11,96748 | 0 |
02 Mai 2024 | 12,0738 | 0,05 | 0,42% | 12,02559 | 12,1628 | 12,0236 | 0 |
01 Mai 2024 | 12,0237 | -0,07 | -0,55% | 12,08829 | 12,0997 | 12,0056 | 0 |
30 Abr 2024 | 12,09015 | 0,02 | 0,15% | 12,07207 | 12,1289 | 12,0576 | 0 |
29 Abr 2024 | 12,07222 | 0,01 | 0,09% | 12,05981 | 12,0991 | 12,04244 | 0 |
28 Abr 2024 | 12,0609 | -0,01 | -0,05% | 12,0674 | 12,06888 | 12,03633 | 0 |
27 Abr 2024 | 12,0674 | 0,00 | 0,00% | 12,0674 | 12,0674 | 12,0674 | 0 |
26 Abr 2024 | 12,0674 | 0,06 | 0,46% | 12,01371 | 12,0963 | 11,9899 | 0 |
25 Abr 2024 | 12,0117 | -0,01 | -0,08% | 12,01949 | 12,0543 | 11,961 | 0 |
24 Abr 2024 | 12,02118 | 0,06 | 0,48% | 11,96435 | 12,0596 | 11,9367 | 0 |
23 Abr 2024 | 11,9633 | -0,08 | -0,69% | 12,04606 | 12,0915 | 11,9252 | 0 |
22 Abr 2024 | 12,04653 | -0,05 | -0,44% | 12,093 | 12,1265 | 12,0386 | 0 |
21 Abr 2024 | 12,0997 | 0,00 | 0,00% | 12,0997 | 12,0997 | 12,0997 | 0 |
20 Abr 2024 | 12,0997 | 0,00 | 0,00% | 12,0997 | 12,0997 | 12,0997 | 0 |
19 Abr 2024 | 12,0997 | -0,02 | -0,13% | 12,11656 | 12,1998 | 12,08788 | 0 |
18 Abr 2024 | 12,11595 | 0,03 | 0,24% | 12,08693 | 12,165 | 12,0497 | 0 |
17 Abr 2024 | 12,0864 | 0,05 | 0,45% | 12,03034 | 12,1151 | 12,0256 | 0 |
16 Abr 2024 | 12,0325 | 0,04 | 0,33% | 11,99278 | 12,067 | 11,99 | 0 |
15 Abr 2024 | 11,99313 | 0,05 | 0,45% | 11,89609 | 12,02632 | 11,8865 | 0 |
14 Abr 2024 | 11,9395 | 0,00 | 0,00% | 11,9395 | 11,9395 | 11,9395 | 0 |
13 Abr 2024 | 11,9395 | 0,00 | 0,00% | 11,9395 | 11,9395 | 11,9395 | 0 |
12 Abr 2024 | 11,9395 | 0,04 | 0,37% | 11,89526 | 11,98439 | 11,8657 | 0 |
11 Abr 2024 | 11,89569 | 0,03 | 0,21% | 11,86757 | 11,9522 | 11,8037 | 0 |
10 Abr 2024 | 11,87034 | 0,05 | 0,44% | 11,81858 | 11,9066 | 11,7621 | 0 |
09 Abr 2024 | 11,8189 | 0,02 | 0,18% | 11,79697 | 11,8529 | 11,76196 | 0 |
08 Abr 2024 | 11,79753 | -0,11 | -0,91% | 11,90675 | 11,9006 | 11,7823 | 0 |
07 Abr 2024 | 11,9062 | 0,01 | 0,06% | 11,899 | 11,92842 | 11,88395 | 0 |
06 Abr 2024 | 11,899 | 0,00 | 0,00% | 11,899 | 11,899 | 11,899 | 0 |
05 Abr 2024 | 11,899 | -0,01 | -0,06% | 11,9047 | 11,9359 | 11,84049 | 0 |
04 Abr 2024 | 11,90568 | 0,03 | 0,29% | 11,8709 | 11,93637 | 11,7654 | 0 |
03 Abr 2024 | 11,87169 | -0,07 | -0,56% | 11,93897 | 11,9508 | 11,8445 | 0 |
02 Abr 2024 | 11,9381 | -0,18 | -1,47% | 12,11594 | 12,0979 | 11,9131 | 0 |
01 Abr 2024 | 12,11654 | 0,09 | 0,76% | 12,02276 | 12,1348 | 12,0025 | 0 |
31 Mar 2024 | 12,0248 | -0,01 | -0,08% | 12,03485 | 12,04981 | 11,89449 | 0 |
30 Mar 2024 | 12,03485 | 0,00 | 0,00% | 12,03485 | 12,03485 | 12,03485 | 0 |
29 Mar 2024 | 12,03485 | 0,00 | -0,03% | 12,0414 | 12,1616 | 11,9491 | 0 |
28 Mar 2024 | 12,03877 | 0,11 | 0,92% | 11,92651 | 12,0961 | 11,90613 | 0 |
27 Mar 2024 | 11,92942 | 0,02 | 0,21% | 11,9026 | 11,94566 | 11,8647 | 0 |
26 Mar 2024 | 11,9045 | -0,01 | -0,07% | 11,92017 | 11,9193 | 11,8254 | 0 |
25 Mar 2024 | 11,9126 | -0,07 | -0,58% | 11,98211 | 12,0038 | 11,8694 | 0 |
24 Mar 2024 | 11,98192 | 0,00 | 0,02% | 11,9792 | 12,03016 | 11,95931 | 0 |
23 Mar 2024 | 11,9792 | 0,00 | 0,00% | 11,9792 | 11,9792 | 11,9792 | 0 |
22 Mar 2024 | 11,9792 | 0,10 | 0,82% | 11,88011 | 12,0281 | 11,9099 | 0 |
21 Mar 2024 | 11,8815 | -0,03 | -0,29% | 11,915 | 11,9184 | 11,7714 | 0 |
20 Mar 2024 | 11,91608 | -0,06 | -0,53% | 11,97883 | 12,0043 | 11,873 | 0 |
19 Mar 2024 | 11,97899 | -0,02 | -0,18% | 11,99769 | 12,0651 | 11,9768 | 0 |
18 Mar 2024 | 12,00112 | 0,01 | 0,04% | 12,02498 | 12,0235 | 11,9611 | 0 |
17 Mar 2024 | 11,99585 | 0,00 | 0,00% | 11,99585 | 11,99585 | 11,99585 | 0 |
16 Mar 2024 | 11,99585 | 0,00 | 0,00% | 11,99585 | 11,99585 | 11,99585 | 0 |
15 Mar 2024 | 11,99585 | 0,04 | 0,37% | 11,96152 | 12,0281 | 11,9615 | 0 |
14 Mar 2024 | 11,95189 | 0,03 | 0,24% | 11,92628 | 11,9753 | 11,8931 | 0 |
13 Mar 2024 | 11,92372 | -0,06 | -0,48% | 11,98019 | 11,9904 | 11,8785 | 0 |
12 Mar 2024 | 11,9814 | 0,08 | 0,64% | 11,90505 | 12,0321 | 11,90138 | 0 |
11 Mar 2024 | 11,90494 | 0,02 | 0,21% | 11,8789 | 11,9528 | 11,8426 | 0 |
10 Mar 2024 | 11,88057 | 0,01 | 0,05% | 11,8751 | 11,89867 | 11,86857 | 0 |
09 Mar 2024 | 11,8751 | 0,00 | 0,00% | 11,8751 | 11,8751 | 11,8751 | 0 |
08 Mar 2024 | 11,8751 | 0,02 | 0,16% | 11,85448 | 11,8985 | 11,801 | 0 |
07 Mar 2024 | 11,85562 | -0,04 | -0,30% | 11,89239 | 11,9106 | 11,841 | 0 |
06 Mar 2024 | 11,89176 | -0,08 | -0,65% | 11,96863 | 11,9602 | 11,851 | 0 |
05 Mar 2024 | 11,969 | 0,03 | 0,23% | 11,94267 | 12,0255 | 11,8985 | 0 |
04 Mar 2024 | 11,94178 | 0,02 | 0,17% | 11,90619 | 11,9563 | 11,8892 | 0 |
03 Mar 2024 | 11,921 | 0,00 | 0,00% | 11,921 | 11,921 | 11,921 | 0 |
02 Mar 2024 | 11,921 | 0,00 | 0,00% | 11,921 | 11,921 | 11,921 | 0 |
01 Mar 2024 | 11,921 | -0,09 | -0,74% | 12,01183 | 12,0045 | 11,8729 | 0 |
29 Fev 2024 | 12,01036 | -0,04 | -0,37% | 12,05567 | 12,0802 | 11,9963 | 0 |
28 Fev 2024 | 12,05494 | 0,07 | 0,58% | 11,98594 | 12,152 | 11,9915 | 0 |
27 Fev 2024 | 11,98484 | 0,04 | 0,30% | 11,94713 | 11,9984 | 11,9287 | 0 |
26 Fev 2024 | 11,94863 | -0,01 | -0,06% | 11,95957 | 11,9925 | 11,905 | 0 |
25 Fev 2024 | 11,95592 | -0,05 | -0,40% | 12,0035 | 12,0035 | 11,94596 | 0 |
24 Fev 2024 | 12,0035 | 0,00 | 0,00% | 12,0035 | 12,0035 | 12,0035 | 0 |
23 Fev 2024 | 12,0035 | 0,07 | 0,61% | 11,93225 | 12,0451 | 11,9075 | 0 |
22 Fev 2024 | 11,9307 | 0,01 | 0,10% | 11,9213 | 12,0103 | 11,8781 | 0 |
21 Fev 2024 | 11,91864 | 0,02 | 0,20% | 11,89296 | 11,9485 | 11,8867 | 0 |
20 Fev 2024 | 11,89488 | 0,01 | 0,07% | 11,88612 | 11,9137 | 11,86407 | 0 |
19 Fev 2024 | 11,88703 | -0,04 | -0,34% | 11,92681 | 11,9424 | 11,87295 | 0 |
18 Fev 2024 | 11,92709 | 0,01 | 0,09% | 11,91673 | 11,96011 | 11,91673 | 0 |
17 Fev 2024 | 11,91673 | 0,00 | 0,00% | 11,91673 | 11,91673 | 11,91673 | 0 |
16 Fev 2024 | 11,91673 | -0,05 | -0,41% | 11,96423 | 11,9852 | 11,8445 | 0 |
15 Fev 2024 | 11,9655 | 0,01 | 0,12% | 11,94982 | 12,00164 | 11,9477 | 0 |
14 Fev 2024 | 11,9511 | -0,08 | -0,64% | 12,0301 | 12,0454 | 11,9245 | 0 |
13 Fev 2024 | 12,02853 | 0,04 | 0,30% | 11,9906 | 12,0518 | 11,9105 | 0 |
12 Fev 2024 | 11,99256 | -0,07 | -0,54% | 12,05811 | 12,0736 | 11,9225 | 0 |
11 Fev 2024 | 12,05782 | -0,01 | -0,08% | 12,06795 | 12,09089 | 12,05234 | 0 |
10 Fev 2024 | 12,06795 | 0,00 | 0,00% | 12,06795 | 12,06795 | 12,06795 | 0 |
09 Fev 2024 | 12,06795 | -0,09 | -0,73% | 12,1598 | 12,1558 | 12,03793 | 0 |