Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CHFRUB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 101,08114 | -0,07 | -0,07% | 101,13687 | 101,19271 | 100,83636 | 0 |
| 09 Mai 2024 | 101,14747 | 0,24 | 0,24% | 100,9241 | 101,20389 | 100,70337 | 0 |
| 08 Mai 2024 | 100,90965 | 0,43 | 0,43% | 100,49538 | 100,97084 | 100,35176 | 0 |
| 07 Mai 2024 | 100,48099 | 0,03 | 0,03% | 100,45548 | 100,6394 | 100,22557 | 0 |
| 06 Mai 2024 | 100,45438 | -0,65 | -0,65% | 101,11038 | 101,38904 | 100,00 | 0 |
| 05 Mai 2024 | 101,10927 | -0,11 | -0,11% | 101,22046 | 101,68969 | 101,07173 | 0 |
| 04 Mai 2024 | 101,22046 | 0,00 | 0,00% | 101,22046 | 101,63589 | 101,15951 | 0 |
| 03 Mai 2024 | 101,22046 | -1,56 | -1,51% | 102,78196 | 103,39754 | 101,15393 | 0 |
| 02 Mai 2024 | 102,77744 | 0,74 | 0,73% | 102,03502 | 102,79625 | 101,97383 | 0 |
| 01 Mai 2024 | 102,03447 | 0,44 | 0,43% | 101,59299 | 102,1703 | 101,27913 | 0 |
| 30 Abr 2024 | 101,59852 | -0,98 | -0,96% | 102,57001 | 102,62522 | 101,56539 | 0 |
| 29 Abr 2024 | 102,5824 | 1,72 | 1,70% | 100,99595 | 102,67597 | 101,02912 | 0 |
| 27 Abr 2024 | 100,86588 | 0,00 | 0,00% | 100,86588 | 100,86588 | 100,86588 | 0 |
| 26 Abr 2024 | 100,86588 | 0,00 | 0,00% | 100,86588 | 100,86588 | 100,86588 | 0 |
| 26 Abr 2024 | 100,86588 | -0,25 | -0,25% | 101,09719 | 101,45956 | 100,84144 | 0 |
| 25 Abr 2024 | 101,1199 | -0,76 | -0,75% | 101,88192 | 102,15784 | 100,91059 | 0 |
| 24 Abr 2024 | 101,87969 | -0,97 | -0,94% | 102,84222 | 102,87438 | 101,7473 | 0 |
| 23 Abr 2024 | 102,84955 | 0,84 | 0,82% | 102,01664 | 102,97606 | 101,86138 | 0 |
| 22 Abr 2024 | 102,01273 | -1,05 | -1,02% | 103,05544 | 103,2095 | 101,94169 | 0 |
| 21 Abr 2024 | 103,06584 | -0,06 | -0,06% | 103,12992 | 103,33481 | 103,05092 | 0 |
| 20 Abr 2024 | 103,12992 | 0,00 | 0,00% | 103,12992 | 103,12992 | 103,12992 | 0 |
| 19 Abr 2024 | 103,12992 | -0,07 | -0,07% | 103,17073 | 103,79974 | 103,09618 | 0 |
| 18 Abr 2024 | 103,2007 | -0,18 | -0,18% | 103,38769 | 103,68943 | 102,94762 | 0 |
| 17 Abr 2024 | 103,38371 | 0,21 | 0,20% | 103,17469 | 103,54119 | 103,07642 | 0 |
| 16 Abr 2024 | 103,17808 | 0,84 | 0,82% | 102,33565 | 103,22333 | 102,07262 | 0 |
| 15 Abr 2024 | 102,34238 | 0,22 | 0,22% | 102,13629 | 102,51695 | 101,17467 | 0 |
| 14 Abr 2024 | 102,12232 | 0,04 | 0,04% | 102,08549 | 102,43189 | 102,08549 | 0 |
| 13 Abr 2024 | 102,08549 | 0,00 | 0,00% | 102,08549 | 102,08549 | 102,08549 | 0 |
| 12 Abr 2024 | 102,08549 | -0,02 | -0,02% | 102,09464 | 102,1732 | 101,58557 | 0 |
| 11 Abr 2024 | 102,11035 | 0,37 | 0,36% | 101,71124 | 102,37422 | 101,54115 | 0 |
| 10 Abr 2024 | 101,74132 | -1,13 | -1,10% | 102,87131 | 102,92488 | 101,54115 | 0 |
| 09 Abr 2024 | 102,8679 | 0,52 | 0,50% | 102,35119 | 102,94326 | 102,31389 | 0 |
| 08 Abr 2024 | 102,35119 | -0,15 | -0,14% | 102,49654 | 102,52492 | 102,1178 | 0 |
| 07 Abr 2024 | 102,49881 | -0,15 | -0,15% | 102,65187 | 102,81164 | 102,4115 | 0 |
| 06 Abr 2024 | 102,65187 | 0,00 | 0,00% | 102,65187 | 102,65187 | 102,65187 | 0 |
| 05 Abr 2024 | 102,65187 | 0,08 | 0,08% | 102,56879 | 102,78426 | 101,94463 | 0 |
| 04 Abr 2024 | 102,56993 | 0,16 | 0,16% | 102,4109 | 102,67093 | 101,8896 | 0 |
| 03 Abr 2024 | 102,4109 | 0,75 | 0,74% | 101,65552 | 102,46537 | 101,65439 | 0 |
| 02 Abr 2024 | 101,65664 | -0,31 | -0,30% | 101,96156 | 101,94411 | 101,50682 | 0 |
| 01 Abr 2024 | 101,96325 | -0,68 | -0,66% | 102,64184 | 102,8151 | 101,93285 | 0 |
| 31 Mar 2024 | 102,63957 | 0,01 | 0,01% | 102,63198 | 102,75349 | 102,53641 | 0 |
| 30 Mar 2024 | 102,63198 | 0,00 | 0,00% | 102,63198 | 102,69536 | 102,61166 | 0 |
| 29 Mar 2024 | 102,63198 | 0,06 | 0,06% | 102,54846 | 102,74089 | 102,39229 | 0 |
| 28 Mar 2024 | 102,57008 | 0,49 | 0,48% | 102,08137 | 102,74505 | 101,97441 | 0 |
| 27 Mar 2024 | 102,07574 | -0,26 | -0,26% | 102,33924 | 102,3517 | 101,93431 | 0 |
| 26 Mar 2024 | 102,33981 | -0,47 | -0,46% | 102,8068 | 102,80851 | 102,23856 | 0 |
| 25 Mar 2024 | 102,81251 | 0,17 | 0,17% | 102,63679 | 103,00145 | 102,4861 | 0 |
| 24 Mar 2024 | 102,63965 | 0,03 | 0,03% | 102,60655 | 102,71002 | 102,51247 | 0 |
| 23 Mar 2024 | 102,60655 | 0,00 | 0,00% | 102,60655 | 102,60655 | 102,60655 | 0 |
| 22 Mar 2024 | 102,60655 | -0,31 | -0,30% | 102,92319 | 103,03301 | 102,42767 | 0 |
| 21 Mar 2024 | 102,91881 | -1,41 | -1,35% | 104,32131 | 104,4658 | 102,72374 | 0 |
| 20 Mar 2024 | 104,32956 | 1,41 | 1,37% | 102,91875 | 104,3714 | 103,40769 | 0 |
| 19 Mar 2024 | 102,91585 | -0,12 | -0,12% | 103,03528 | 103,14685 | 102,75281 | 0 |
| 18 Mar 2024 | 103,03645 | -1,68 | -1,61% | 104,73032 | 104,90307 | 102,98423 | 0 |
| 17 Mar 2024 | 104,71906 | 0,10 | 0,10% | 104,61443 | 104,83195 | 104,61443 | 0 |
| 16 Mar 2024 | 104,61443 | 0,00 | 0,00% | 104,61443 | 104,61443 | 104,61443 | 0 |
| 15 Mar 2024 | 104,61443 | 1,30 | 1,25% | 103,33244 | 104,77242 | 103,50689 | 0 |
| 14 Mar 2024 | 103,31784 | -0,68 | -0,66% | 104,01001 | 104,03667 | 103,30733 | 0 |
| 13 Mar 2024 | 104,00114 | -0,54 | -0,52% | 104,54667 | 104,66058 | 103,94198 | 0 |
| 12 Mar 2024 | 104,54131 | 1,17 | 1,13% | 103,36221 | 104,62537 | 103,10368 | 0 |
| 11 Mar 2024 | 103,37281 | -0,25 | -0,24% | 103,63727 | 103,89536 | 103,1858 | 0 |
| 10 Mar 2024 | 103,61821 | 0,00 | 0,00% | 103,61821 | 103,61821 | 103,61821 | 0 |
| 09 Mar 2024 | 103,61821 | 0,00 | 0,00% | 103,61821 | 103,61821 | 103,61821 | 0 |
| 08 Mar 2024 | 103,61821 | 0,10 | 0,10% | 103,51057 | 103,83734 | 103,20488 | 0 |
| 07 Mar 2024 | 103,51647 | 0,58 | 0,56% | 102,95901 | 103,54008 | 102,94151 | 0 |
| 06 Mar 2024 | 102,93917 | -0,76 | -0,73% | 103,70232 | 103,88278 | 102,81331 | 0 |
| 05 Mar 2024 | 103,69762 | 0,20 | 0,20% | 103,4991 | 103,83993 | 103,33221 | 0 |
| 04 Mar 2024 | 103,4956 | -0,24 | -0,23% | 103,72755 | 104,08337 | 103,35552 | 0 |
| 03 Mar 2024 | 103,73284 | 0,10 | 0,10% | 103,62976 | 103,75872 | 103,58563 | 0 |
| 02 Mar 2024 | 103,62976 | 0,00 | 0,00% | 103,62976 | 103,62976 | 103,62976 | 0 |
| 01 Mar 2024 | 103,62976 | 0,19 | 0,19% | 103,46055 | 103,83569 | 102,86678 | 0 |
| 29 Fev 2024 | 103,43658 | -1,31 | -1,25% | 104,75285 | 104,86443 | 103,37231 | 0 |
| 28 Fev 2024 | 104,7451 | 0,02 | 0,02% | 104,72306 | 104,80474 | 104,40059 | 0 |
| 27 Fev 2024 | 104,72127 | 0,30 | 0,29% | 104,41427 | 104,79281 | 104,29577 | 0 |
| 26 Fev 2024 | 104,42079 | -1,25 | -1,19% | 105,58953 | 105,90076 | 104,28393 | 0 |
| 25 Fev 2024 | 105,67348 | 0,00 | 0,00% | 105,67348 | 105,67348 | 105,67348 | 0 |
| 24 Fev 2024 | 105,67348 | 0,00 | 0,00% | 105,67348 | 105,67348 | 105,67348 | 0 |
| 23 Fev 2024 | 105,67348 | -0,06 | -0,06% | 105,74432 | 105,98519 | 105,48062 | 0 |
| 22 Fev 2024 | 105,73771 | 1,10 | 1,06% | 104,65817 | 105,75634 | 104,27859 | 0 |
| 21 Fev 2024 | 104,63317 | -0,09 | -0,09% | 104,71293 | 105,08648 | 104,53993 | 0 |
| 20 Fev 2024 | 104,72361 | -0,05 | -0,04% | 104,77695 | 105,29941 | 104,63235 | 0 |
| 19 Fev 2024 | 104,76959 | -0,25 | -0,24% | 105,01725 | 105,13185 | 104,73899 | 0 |
| 18 Fev 2024 | 105,02322 | 0,00 | 0,00% | 105,02045 | 105,18398 | 104,903 | 0 |
| 17 Fev 2024 | 105,02045 | 0,00 | 0,00% | 105,02045 | 105,02045 | 105,02045 | 0 |
| 16 Fev 2024 | 105,02045 | 0,14 | 0,13% | 104,87376 | 105,1438 | 104,38914 | 0 |
| 15 Fev 2024 | 104,87972 | 1,36 | 1,31% | 103,53592 | 105,00683 | 103,48916 | 0 |
| 14 Fev 2024 | 103,52423 | 0,42 | 0,41% | 103,11044 | 103,55936 | 102,97063 | 0 |
| 13 Fev 2024 | 103,10521 | -1,20 | -1,15% | 104,302 | 104,34609 | 102,90043 | 0 |
| 12 Fev 2024 | 104,302 | -0,23 | -0,22% | 104,53258 | 104,72725 | 104,15432 | 0 |
| 11 Fev 2024 | 104,53318 | 0,09 | 0,09% | 104,44355 | 104,54813 | 104,41054 | 0 |
| 10 Fev 2024 | 104,44355 | 0,00 | 0,00% | 104,44355 | 104,44355 | 104,44355 | 0 |
