Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CHFPKR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 306,05835 | 0,57 | 0,19% | 305,47533 | 306,60116 | 305,02935 | 0 |
| 19 Mai 2024 | 305,49079 | -0,73 | -0,24% | 306,22176 | 306,22176 | 305,36723 | 0 |
| 18 Mai 2024 | 306,22176 | -0,08 | -0,02% | 307,21497 | 307,21497 | 306,22176 | 0 |
| 17 Mai 2024 | 306,29722 | -0,95 | -0,31% | 307,24722 | 307,1514 | 305,92573 | 0 |
| 16 Mai 2024 | 307,24722 | -1,55 | -0,50% | 308,80194 | 308,91012 | 306,7942 | 0 |
| 15 Mai 2024 | 308,80037 | 1,73 | 0,56% | 307,02104 | 308,80666 | 306,12579 | 0 |
| 14 Mai 2024 | 307,07425 | 0,94 | 0,31% | 306,1508 | 307,12936 | 305,90751 | 0 |
| 13 Mai 2024 | 306,13673 | -0,83 | -0,27% | 306,97028 | 307,04539 | 305,91822 | 0 |
| 12 Mai 2024 | 306,96872 | 0,37 | 0,12% | 307,14971 | 307,1782 | 306,59944 | 0 |
| 11 Mai 2024 | 306,59944 | -0,11 | -0,04% | 306,59944 | 306,70798 | 306,59944 | 0 |
| 10 Mai 2024 | 306,70798 | -0,36 | -0,12% | 307,05669 | 307,14803 | 305,81281 | 0 |
| 09 Mai 2024 | 307,06455 | 0,69 | 0,22% | 306,41782 | 307,216 | 305,93792 | 0 |
| 08 Mai 2024 | 306,37858 | -0,43 | -0,14% | 306,83968 | 306,90166 | 305,85379 | 0 |
| 07 Mai 2024 | 306,80669 | -0,35 | -0,12% | 307,13957 | 307,29333 | 305,99212 | 0 |
| 06 Mai 2024 | 307,1616 | 0,52 | 0,17% | 306,65821 | 307,56339 | 306,11327 | 0 |
| 05 Mai 2024 | 306,64563 | -0,92 | -0,30% | 307,81475 | 307,81475 | 306,47413 | 0 |
| 04 Mai 2024 | 307,56227 | 0,05 | 0,02% | 307,56227 | 307,56227 | 307,56227 | 0 |
| 03 Mai 2024 | 307,51367 | 1,95 | 0,64% | 305,58087 | 307,8999 | 306,14454 | 0 |
| 02 Mai 2024 | 305,56835 | 1,60 | 0,53% | 304,01537 | 305,70612 | 302,26205 | 0 |
| 01 Mai 2024 | 303,96893 | 0,23 | 0,07% | 303,71354 | 305,32217 | 301,92406 | 0 |
| 30 Abr 2024 | 303,74296 | -2,24 | -0,73% | 305,99281 | 305,89519 | 303,43361 | 0 |
| 29 Abr 2024 | 305,9787 | 0,86 | 0,28% | 305,27316 | 306,39337 | 305,09913 | 0 |
| 27 Abr 2024 | 305,11723 | 0,00 | 0,00% | 305,11723 | 305,11723 | 305,11723 | 0 |
| 26 Abr 2024 | 305,11723 | 0,00 | 0,00% | 305,11723 | 305,11723 | 305,11723 | 0 |
| 26 Abr 2024 | 305,11723 | -0,36 | -0,12% | 305,45431 | 305,9314 | 304,76434 | 0 |
| 25 Abr 2024 | 305,48083 | 1,16 | 0,38% | 304,28316 | 305,68714 | 303,62165 | 0 |
| 24 Abr 2024 | 304,31737 | -0,97 | -0,32% | 305,28514 | 305,2459 | 303,71222 | 0 |
| 23 Abr 2024 | 305,28984 | -0,26 | -0,08% | 305,57939 | 305,63279 | 304,24111 | 0 |
| 22 Abr 2024 | 305,54794 | 0,39 | 0,13% | 305,12186 | 306,02037 | 304,48852 | 0 |
| 21 Abr 2024 | 305,15643 | -1,14 | -0,37% | 306,67164 | 306,29962 | 305,08416 | 0 |
| 20 Abr 2024 | 306,29962 | 0,75 | 0,25% | 306,67164 | 306,67164 | 305,54908 | 0 |
| 19 Abr 2024 | 305,54908 | 0,31 | 0,10% | 305,26906 | 308,17815 | 305,20987 | 0 |
| 18 Abr 2024 | 305,2392 | 0,42 | 0,14% | 304,82876 | 306,74764 | 304,59206 | 0 |
| 17 Abr 2024 | 304,82091 | -0,33 | -0,11% | 305,11026 | 305,78711 | 304,43553 | 0 |
| 16 Abr 2024 | 305,14803 | -0,06 | -0,02% | 305,20697 | 306,25275 | 304,08331 | 0 |
| 15 Abr 2024 | 305,2054 | 1,06 | 0,35% | 304,20112 | 305,51197 | 303,58305 | 0 |
| 14 Abr 2024 | 304,14641 | 0,42 | 0,14% | 305,04206 | 305,4323 | 304,08549 | 0 |
| 13 Abr 2024 | 303,73114 | 0,00 | 0,00% | 303,73114 | 303,73114 | 303,73114 | 0 |
| 12 Abr 2024 | 303,73114 | -1,86 | -0,61% | 305,54566 | 306,88177 | 303,69995 | 0 |
| 11 Abr 2024 | 305,59575 | 1,38 | 0,45% | 304,16807 | 308,55309 | 304,42297 | 0 |
| 10 Abr 2024 | 304,21769 | -3,45 | -1,12% | 307,66448 | 308,34985 | 303,61097 | 0 |
| 09 Abr 2024 | 307,66761 | 1,06 | 0,35% | 306,5922 | 308,10926 | 306,6078 | 0 |
| 08 Abr 2024 | 306,60312 | -1,22 | -0,40% | 307,83947 | 307,74666 | 306,42077 | 0 |
| 07 Abr 2024 | 307,82216 | 0,09 | 0,03% | 308,36399 | 308,63432 | 307,59263 | 0 |
| 06 Abr 2024 | 307,73536 | -0,39 | -0,13% | 307,73536 | 308,12903 | 307,73536 | 0 |
| 05 Abr 2024 | 308,12903 | -1,13 | -0,37% | 309,25863 | 309,09888 | 306,94364 | 0 |
| 04 Abr 2024 | 309,2602 | 1,76 | 0,57% | 307,51666 | 309,52792 | 303,99239 | 0 |
| 03 Abr 2024 | 307,5041 | 2,13 | 0,70% | 305,38269 | 307,68351 | 305,35607 | 0 |
| 02 Abr 2024 | 305,37331 | -1,98 | -0,64% | 307,3482 | 307,21543 | 305,19849 | 0 |
| 01 Abr 2024 | 307,35451 | -0,82 | -0,26% | 308,15059 | 308,5846 | 306,99041 | 0 |
| 31 Mar 2024 | 308,17116 | -0,11 | -0,04% | 308,38341 | 308,51681 | 307,84471 | 0 |
| 30 Mar 2024 | 308,27972 | 0,40 | 0,13% | 308,38341 | 308,38341 | 307,87705 | 0 |
| 29 Mar 2024 | 307,87705 | -0,82 | -0,27% | 308,71393 | 308,80986 | 307,6594 | 0 |
| 28 Mar 2024 | 308,69968 | 1,44 | 0,47% | 307,23912 | 308,86819 | 306,68374 | 0 |
| 27 Mar 2024 | 307,26422 | -0,09 | -0,03% | 307,34967 | 308,52036 | 306,26121 | 0 |
| 26 Mar 2024 | 307,35596 | -1,93 | -0,62% | 309,24359 | 308,61775 | 307,01992 | 0 |
| 25 Mar 2024 | 309,28165 | -1,89 | -0,61% | 311,1628 | 311,06662 | 308,13751 | 0 |
| 24 Mar 2024 | 311,17243 | 4,44 | 1,45% | 310,89152 | 311,42122 | 308,54673 | 0 |
| 23 Mar 2024 | 306,73519 | 0,00 | 0,00% | 306,73519 | 306,73519 | 306,73519 | 0 |
| 22 Mar 2024 | 306,73519 | -4,70 | -1,51% | 311,41472 | 312,10762 | 306,73519 | 0 |
| 21 Mar 2024 | 311,43229 | -0,75 | -0,24% | 312,24157 | 312,14333 | 308,48291 | 0 |
| 20 Mar 2024 | 312,18193 | -1,34 | -0,43% | 313,5563 | 313,84688 | 311,91949 | 0 |
| 19 Mar 2024 | 313,51732 | -0,49 | -0,16% | 313,99191 | 316,91534 | 313,3286 | 0 |
| 18 Mar 2024 | 314,00655 | -2,51 | -0,79% | 316,51447 | 316,81655 | 313,84558 | 0 |
| 17 Mar 2024 | 316,51941 | 0,49 | 0,16% | 316,02954 | 316,81403 | 316,12945 | 0 |
| 16 Mar 2024 | 316,02954 | 0,81 | 0,26% | 316,02954 | 316,02954 | 315,22437 | 0 |
| 15 Mar 2024 | 315,22437 | -0,44 | -0,14% | 315,67799 | 317,66289 | 315,09352 | 0 |
| 14 Mar 2024 | 315,65994 | -1,85 | -0,58% | 317,476 | 317,56372 | 313,55261 | 0 |
| 13 Mar 2024 | 317,51396 | -0,28 | -0,09% | 317,80363 | 318,34982 | 313,61772 | 0 |
| 12 Mar 2024 | 317,7937 | -0,29 | -0,09% | 318,1334 | 319,06415 | 317,37828 | 0 |
| 11 Mar 2024 | 318,08364 | -0,85 | -0,27% | 317,90083 | 318,79215 | 317,64502 | 0 |
| 10 Mar 2024 | 318,93583 | 0,00 | 0,00% | 318,93583 | 318,93583 | 318,93583 | 0 |
| 09 Mar 2024 | 318,93583 | 0,00 | 0,00% | 318,93583 | 318,93583 | 318,93583 | 0 |
| 08 Mar 2024 | 318,93583 | 2,33 | 0,73% | 316,6103 | 319,59094 | 318,06147 | 0 |
| 07 Mar 2024 | 316,6103 | -0,11 | -0,04% | 316,76467 | 318,4581 | 315,9583 | 0 |
| 06 Mar 2024 | 316,72184 | 0,78 | 0,25% | 315,95211 | 316,91175 | 314,5976 | 0 |
| 05 Mar 2024 | 315,9373 | 0,34 | 0,11% | 315,59321 | 316,20596 | 315,02271 | 0 |
| 04 Mar 2024 | 315,59321 | -0,66 | -0,21% | 316,23809 | 316,16724 | 314,61973 | 0 |
| 03 Mar 2024 | 316,25626 | 0,73 | 0,23% | 316,50495 | 316,50495 | 315,52471 | 0 |
| 02 Mar 2024 | 315,52471 | -0,55 | -0,17% | 316,35178 | 316,35178 | 315,52471 | 0 |
| 01 Mar 2024 | 316,06982 | 0,54 | 0,17% | 315,54998 | 316,46607 | 312,28435 | 0 |
| 29 Fev 2024 | 315,53347 | -1,36 | -0,43% | 316,96399 | 317,25878 | 313,72262 | 0 |
| 28 Fev 2024 | 316,89246 | -1,17 | -0,37% | 318,12644 | 317,31047 | 314,98653 | 0 |
| 27 Fev 2024 | 318,06303 | 0,70 | 0,22% | 317,33818 | 318,22996 | 314,55786 | 0 |
| 26 Fev 2024 | 317,35812 | 0,01 | 0,00% | 317,49459 | 317,53769 | 316,64936 | 0 |
| 25 Fev 2024 | 317,34649 | 0,00 | 0,00% | 317,34649 | 317,34649 | 317,34649 | 0 |
| 24 Fev 2024 | 317,34649 | 0,00 | 0,00% | 317,34649 | 317,34649 | 317,34649 | 0 |
| 23 Fev 2024 | 317,34649 | -0,42 | -0,13% | 317,76693 | 318,47488 | 317,08087 | 0 |
| 22 Fev 2024 | 317,76859 | 0,00 | 0,00% | 317,78085 | 318,57522 | 316,53516 | 0 |
| 21 Fev 2024 | 317,76414 | 0,60 | 0,19% | 317,15105 | 317,95807 | 316,79494 | 0 |
