Cotações Históricas CHFRSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 119,88179 | -0,11 | -0,09% | 119,88179 | 119,98893 | 119,88179 | 0 |
10 Mai 2024 | 119,98893 | 0,05 | 0,04% | 119,92117 | 120,03094 | 119,8016 | 0 |
09 Mai 2024 | 119,9357 | -0,11 | -0,09% | 120,02664 | 120,13185 | 119,84756 | 0 |
08 Mai 2024 | 120,04201 | 0,11 | 0,09% | 119,96702 | 120,10684 | 119,86084 | 0 |
07 Mai 2024 | 119,92976 | -0,02 | -0,02% | 119,93998 | 120,07544 | 119,78526 | 0 |
06 Mai 2024 | 119,9539 | -0,16 | -0,13% | 120,10686 | 120,25773 | 119,95083 | 0 |
05 Mai 2024 | 120,11178 | 0,00 | 0,00% | 120,11178 | 120,11178 | 120,11178 | 0 |
04 Mai 2024 | 120,11178 | -0,15 | -0,12% | 120,11178 | 120,11178 | 120,11178 | 0 |
03 Mai 2024 | 120,25771 | 0,28 | 0,24% | 120,00471 | 120,25771 | 119,94346 | 0 |
02 Mai 2024 | 119,97377 | 0,74 | 0,62% | 119,26616 | 120,13747 | 119,25861 | 0 |
01 Mai 2024 | 119,23581 | -0,17 | -0,14% | 119,40877 | 119,41243 | 119,23581 | 0 |
30 Abr 2024 | 119,40651 | -0,57 | -0,47% | 119,98462 | 120,06909 | 119,30409 | 0 |
29 Abr 2024 | 119,97418 | 0,18 | 0,15% | 119,79529 | 120,03299 | 119,74814 | 0 |
27 Abr 2024 | 119,79037 | 0,00 | 0,00% | 119,79037 | 119,79037 | 119,79037 | 0 |
26 Abr 2024 | 119,79037 | 0,00 | 0,00% | 119,79037 | 119,79037 | 119,79037 | 0 |
26 Abr 2024 | 119,79037 | 0,13 | 0,11% | 119,66437 | 119,96416 | 119,57846 | 0 |
25 Abr 2024 | 119,66395 | -0,09 | -0,08% | 119,7496 | 119,86495 | 119,56259 | 0 |
24 Abr 2024 | 119,75713 | -0,34 | -0,28% | 120,06086 | 120,11235 | 119,6589 | 0 |
23 Abr 2024 | 120,09572 | -0,51 | -0,42% | 120,61475 | 120,58649 | 120,06475 | 0 |
22 Abr 2024 | 120,60108 | -0,05 | -0,04% | 120,68883 | 120,89095 | 120,45863 | 0 |
21 Abr 2024 | 120,64843 | 0,00 | 0,00% | 120,64843 | 120,64843 | 120,64843 | 0 |
20 Abr 2024 | 120,64843 | 0,01 | 0,01% | 120,64843 | 120,64843 | 120,6417 | 0 |
19 Abr 2024 | 120,6417 | 0,01 | 0,01% | 120,73701 | 121,1402 | 120,59535 | 0 |
18 Abr 2024 | 120,63456 | 0,08 | 0,06% | 120,5506 | 120,81163 | 120,5086 | 0 |
17 Abr 2024 | 120,55639 | -0,30 | -0,25% | 120,85538 | 121,01348 | 120,51237 | 0 |
16 Abr 2024 | 120,85745 | 0,01 | 0,01% | 120,8636 | 120,89391 | 120,5434 | 0 |
15 Abr 2024 | 120,85134 | 0,61 | 0,51% | 120,31685 | 120,89645 | 120,24952 | 0 |
14 Abr 2024 | 120,23964 | -0,09 | -0,07% | 120,23964 | 120,23964 | 120,23964 | 0 |
13 Abr 2024 | 120,32982 | 0,00 | 0,00% | 120,32982 | 120,32982 | 120,32982 | 0 |
12 Abr 2024 | 120,32982 | 0,36 | 0,30% | 119,97684 | 120,87487 | 119,93343 | 0 |
11 Abr 2024 | 119,96824 | 0,55 | 0,46% | 119,36335 | 120,04407 | 119,24988 | 0 |
10 Abr 2024 | 119,41997 | -0,01 | 0,00% | 119,41071 | 119,49081 | 119,26754 | 0 |
09 Abr 2024 | 119,42567 | 0,32 | 0,27% | 119,16252 | 119,45132 | 119,2163 | 0 |
08 Abr 2024 | 119,10456 | -0,73 | -0,61% | 119,69115 | 119,71589 | 119,07207 | 0 |
07 Abr 2024 | 119,83133 | 0,00 | 0,00% | 119,83133 | 119,83133 | 119,83133 | 0 |
06 Abr 2024 | 119,83133 | 0,03 | 0,03% | 119,83133 | 119,83133 | 119,80098 | 0 |
05 Abr 2024 | 119,80098 | -0,12 | -0,10% | 119,85615 | 120,09041 | 119,54688 | 0 |
04 Abr 2024 | 119,9177 | 0,21 | 0,18% | 119,67961 | 119,96497 | 119,00715 | 0 |
03 Abr 2024 | 119,70673 | -0,13 | -0,11% | 119,8355 | 119,76078 | 119,49587 | 0 |
02 Abr 2024 | 119,84143 | -0,52 | -0,43% | 120,39159 | 120,46507 | 119,79956 | 0 |
01 Abr 2024 | 120,36103 | 0,14 | 0,12% | 120,36103 | 120,36103 | 120,36103 | 0 |
31 Mar 2024 | 120,21961 | -0,20 | -0,16% | 120,21961 | 120,21961 | 120,21961 | 0 |
30 Mar 2024 | 120,41733 | -0,05 | -0,04% | 120,21961 | 120,46686 | 120,21961 | 0 |
29 Mar 2024 | 120,46686 | 0,04 | 0,03% | 120,52724 | 120,53592 | 120,46686 | 0 |
28 Mar 2024 | 120,43127 | 0,78 | 0,66% | 119,56006 | 120,43127 | 119,54622 | 0 |
27 Mar 2024 | 119,64635 | -0,12 | -0,10% | 119,7887 | 119,79461 | 119,37057 | 0 |
26 Mar 2024 | 119,76403 | -0,46 | -0,39% | 120,24106 | 120,08913 | 119,42635 | 0 |
25 Mar 2024 | 120,2277 | 0,62 | 0,52% | 120,75699 | 120,75699 | 120,20099 | 0 |
24 Mar 2024 | 119,60308 | -1,33 | -1,10% | 119,60308 | 119,60308 | 119,60308 | 0 |
23 Mar 2024 | 120,92855 | 0,00 | 0,00% | 120,92855 | 120,92855 | 120,92855 | 0 |
22 Mar 2024 | 120,92855 | 0,72 | 0,60% | 120,22605 | 120,92855 | 120,27869 | 0 |
21 Mar 2024 | 120,20407 | -0,82 | -0,68% | 121,04336 | 121,11587 | 119,78704 | 0 |
20 Mar 2024 | 121,02573 | -0,41 | -0,34% | 121,44544 | 121,40856 | 120,98114 | 0 |
19 Mar 2024 | 121,43955 | -0,02 | -0,02% | 121,44144 | 121,80685 | 121,28703 | 0 |
18 Mar 2024 | 121,46051 | -0,23 | -0,19% | 121,86632 | 121,86632 | 121,36799 | 0 |
17 Mar 2024 | 121,69426 | 0,00 | 0,00% | 121,69426 | 121,69426 | 121,69426 | 0 |
16 Mar 2024 | 121,69426 | 0,06 | 0,05% | 121,69426 | 121,69426 | 121,63354 | 0 |
15 Mar 2024 | 121,63354 | -0,16 | -0,13% | 121,80672 | 122,00249 | 121,63354 | 0 |
14 Mar 2024 | 121,7956 | -0,04 | -0,04% | 121,8447 | 121,93954 | 121,74278 | 0 |
13 Mar 2024 | 121,84 | -0,42 | -0,34% | 122,25275 | 122,22917 | 121,80183 | 0 |
12 Mar 2024 | 122,26127 | 0,05 | 0,04% | 122,20947 | 122,43073 | 122,13954 | 0 |
11 Mar 2024 | 122,21596 | 0,10 | 0,08% | 122,10755 | 122,27426 | 122,08344 | 0 |
10 Mar 2024 | 122,11305 | 0,00 | 0,00% | 122,11305 | 122,11305 | 122,11305 | 0 |
09 Mar 2024 | 122,11305 | 0,00 | 0,00% | 122,11305 | 122,11305 | 122,11305 | 0 |
08 Mar 2024 | 122,11305 | 0,12 | 0,10% | 121,9945 | 122,36334 | 122,0009 | 0 |
07 Mar 2024 | 121,99237 | 0,08 | 0,07% | 121,87647 | 122,60294 | 121,92026 | 0 |
06 Mar 2024 | 121,90961 | -0,32 | -0,26% | 122,13549 | 122,13231 | 121,71899 | 0 |
05 Mar 2024 | 122,23102 | 0,29 | 0,24% | 121,97607 | 122,2505 | 121,83812 | 0 |
04 Mar 2024 | 121,94266 | -0,34 | -0,27% | 122,34745 | 122,59637 | 121,81334 | 0 |
03 Mar 2024 | 122,27787 | 0,00 | 0,00% | 122,27787 | 122,27787 | 122,27787 | 0 |
02 Mar 2024 | 122,27787 | -0,12 | -0,09% | 122,27787 | 122,27787 | 122,27787 | 0 |
01 Mar 2024 | 122,39331 | -0,22 | -0,18% | 122,62125 | 122,53463 | 122,08552 | 0 |
29 Fev 2024 | 122,61156 | -0,43 | -0,35% | 123,04687 | 123,15031 | 122,59664 | 0 |
28 Fev 2024 | 123,04477 | 0,07 | 0,06% | 122,93386 | 123,16115 | 122,87739 | 0 |
27 Fev 2024 | 122,97352 | 0,24 | 0,20% | 122,73691 | 122,99102 | 122,63144 | 0 |
26 Fev 2024 | 122,73417 | -0,16 | -0,13% | 122,88945 | 122,88945 | 122,61829 | 0 |
25 Fev 2024 | 122,89309 | 0,00 | 0,00% | 122,89309 | 122,89309 | 122,89309 | 0 |
24 Fev 2024 | 122,89309 | 0,00 | 0,00% | 122,89309 | 122,89309 | 122,89309 | 0 |
23 Fev 2024 | 122,89309 | -0,10 | -0,08% | 122,99287 | 123,07619 | 122,80139 | 0 |
22 Fev 2024 | 122,99061 | -0,17 | -0,14% | 123,15679 | 123,30615 | 122,82435 | 0 |
21 Fev 2024 | 123,16302 | 0,24 | 0,20% | 122,93917 | 123,29048 | 122,96311 | 0 |
20 Fev 2024 | 122,91886 | -0,26 | -0,21% | 123,22559 | 123,27598 | 122,91637 | 0 |
19 Fev 2024 | 123,18325 | -0,28 | -0,23% | 123,41014 | 123,52181 | 123,15728 | 0 |
18 Fev 2024 | 123,46346 | 0,00 | 0,00% | 123,46346 | 123,46346 | 123,46346 | 0 |
17 Fev 2024 | 123,46346 | 0,05 | 0,04% | 123,46346 | 123,46346 | 123,41566 | 0 |
16 Fev 2024 | 123,41566 | -0,18 | -0,15% | 123,61129 | 123,61344 | 123,37141 | 0 |
15 Fev 2024 | 123,60021 | 0,26 | 0,21% | 123,32647 | 123,68501 | 123,34684 | 0 |
14 Fev 2024 | 123,34259 | 0,04 | 0,03% | 123,29371 | 123,42384 | 123,19736 | 0 |
13 Fev 2024 | 123,30507 | -0,88 | -0,71% | 124,18113 | 124,17009 | 123,20328 | 0 |
12 Fev 2024 | 124,18852 | -0,20 | -0,16% | 124,12971 | 124,42695 | 124,10392 | 0 |
11 Fev 2024 | 124,39195 | 0,00 | 0,00% | 124,39195 | 124,39195 | 124,39195 | 0 |
10 Fev 2024 | 124,39195 | 0,18 | 0,14% | 124,34311 | 124,39195 | 124,34311 | 0 |