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 CHFSEK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11,8258 | 0,03 | 0,26% | 11,79465 | 11,8386 | 11,7643 | 0 |
| 26 Jun 2024 | 11,7948 | 0,05 | 0,45% | 11,74095 | 11,8375 | 11,7271 | 0 |
| 25 Jun 2024 | 11,7418 | 0,01 | 0,12% | 11,7289 | 11,768 | 11,7025 | 0 |
| 24 Jun 2024 | 11,728 | -0,03 | -0,24% | 11,75705 | 11,7792 | 11,6934 | 0 |
| 23 Jun 2024 | 11,75675 | 0,00 | 0,04% | 11,79091 | 11,79145 | 11,744 | 0 |
| 22 Jun 2024 | 11,7519 | 0,00 | 0,00% | 11,7519 | 11,7519 | 11,7519 | 0 |
| 21 Jun 2024 | 11,7519 | -0,03 | -0,23% | 11,7789 | 11,82425 | 11,7458 | 0 |
| 20 Jun 2024 | 11,77865 | -0,03 | -0,26% | 11,811 | 11,8449 | 11,69436 | 0 |
| 19 Jun 2024 | 11,8095 | 0,00 | 0,02% | 11,8091 | 11,82311 | 11,7733 | 0 |
| 18 Jun 2024 | 11,8069 | 0,02 | 0,17% | 11,78775 | 11,8466 | 11,7603 | 0 |
| 17 Jun 2024 | 11,78745 | -0,03 | -0,22% | 11,81135 | 11,84425 | 11,7731 | 0 |
| 16 Jun 2024 | 11,8133 | -0,01 | -0,06% | 11,80912 | 11,83345 | 11,80245 | 0 |
| 15 Jun 2024 | 11,8203 | 0,00 | 0,00% | 11,8203 | 11,8203 | 11,8203 | 0 |
| 14 Jun 2024 | 11,8203 | 0,09 | 0,80% | 11,72745 | 11,8796 | 11,6975 | 0 |
| 13 Jun 2024 | 11,72605 | 0,12 | 1,01% | 11,6128 | 11,743 | 11,57705 | 0 |
| 12 Jun 2024 | 11,60895 | -0,07 | -0,60% | 11,67885 | 11,6928 | 11,5458 | 0 |
| 11 Jun 2024 | 11,67955 | -0,01 | -0,08% | 11,68861 | 11,7288 | 11,66655 | 0 |
| 10 Jun 2024 | 11,6885 | -0,09 | -0,80% | 11,7663 | 11,77955 | 11,6821 | 0 |
| 09 Jun 2024 | 11,7827 | 0,03 | 0,23% | 11,75284 | 11,80235 | 11,75283 | 0 |
| 08 Jun 2024 | 11,7551 | 0,00 | 0,00% | 11,7551 | 11,7551 | 11,7551 | 0 |
| 07 Jun 2024 | 11,7551 | 0,08 | 0,66% | 11,6777 | 11,7852 | 11,6433 | 0 |
| 06 Jun 2024 | 11,67765 | 0,04 | 0,33% | 11,64095 | 11,6952 | 11,6106 | 0 |
| 05 Jun 2024 | 11,6396 | -0,08 | -0,65% | 11,70795 | 11,71155 | 11,62375 | 0 |
| 04 Jun 2024 | 11,7153 | 0,09 | 0,74% | 11,6294 | 11,7556 | 11,60615 | 0 |
| 03 Jun 2024 | 11,6296 | -0,05 | -0,40% | 11,67695 | 11,68425 | 11,59985 | 0 |
| 02 Jun 2024 | 11,67625 | 0,01 | 0,05% | 11,67907 | 11,6838 | 11,64335 | 0 |
| 01 Jun 2024 | 11,6702 | 0,00 | 0,00% | 11,6702 | 11,6702 | 11,6702 | 0 |
| 31 Mai 2024 | 11,6702 | -0,05 | -0,44% | 11,7241 | 11,739 | 11,6089 | 0 |
| 30 Mai 2024 | 11,72185 | 0,03 | 0,26% | 11,69109 | 11,78885 | 11,6748 | 0 |
| 29 Mai 2024 | 11,691 | 0,09 | 0,81% | 11,59695 | 11,7024 | 11,5725 | 0 |
| 28 Mai 2024 | 11,5975 | -0,02 | -0,18% | 11,619 | 11,617 | 11,5535 | 0 |
| 27 Mai 2024 | 11,6186 | -0,04 | -0,37% | 11,66105 | 11,65885 | 11,6052 | 0 |
| 26 Mai 2024 | 11,662 | 0,00 | 0,00% | 11,662 | 11,662 | 11,662 | 0 |
| 25 Mai 2024 | 11,662 | 0,00 | 0,00% | 11,662 | 11,662 | 11,662 | 0 |
| 24 Mai 2024 | 11,662 | -0,08 | -0,70% | 11,7458 | 11,7539 | 11,63528 | 0 |
| 23 Mai 2024 | 11,74395 | 0,01 | 0,11% | 11,73195 | 11,7628 | 11,684 | 0 |
| 22 Mai 2024 | 11,7316 | 0,00 | -0,03% | 11,73745 | 11,756 | 11,7058 | 0 |
| 21 Mai 2024 | 11,7349 | 0,00 | 0,00% | 11,735 | 11,76415 | 11,7019 | 0 |
| 20 Mai 2024 | 11,7353 | -0,04 | -0,33% | 11,7744 | 11,78202 | 11,7315 | 0 |
| 19 Mai 2024 | 11,7744 | -0,01 | -0,12% | 11,79493 | 11,79925 | 11,74465 | 0 |
| 18 Mai 2024 | 11,7891 | 0,00 | 0,00% | 11,7891 | 11,7891 | 11,7891 | 0 |
| 17 Mai 2024 | 11,7891 | -0,04 | -0,30% | 11,82455 | 11,8452 | 11,776 | 0 |
| 16 Mai 2024 | 11,82425 | 0,00 | -0,02% | 11,82635 | 11,8606 | 11,8103 | 0 |
| 15 Mai 2024 | 11,82715 | -0,09 | -0,78% | 11,919 | 11,9591 | 11,8021 | 0 |
| 14 Mai 2024 | 11,92025 | -0,02 | -0,14% | 11,9375 | 11,9841 | 11,91 | 0 |
| 13 Mai 2024 | 11,9369 | -0,03 | -0,25% | 11,96555 | 11,9844 | 11,9276 | 0 |
| 12 Mai 2024 | 11,96635 | 0,00 | 0,04% | 11,93972 | 11,9733 | 11,93972 | 0 |
| 11 Mai 2024 | 11,9616 | 0,00 | 0,00% | 11,9616 | 11,9616 | 11,9616 | 0 |
| 10 Mai 2024 | 11,9616 | -0,01 | -0,08% | 11,97202 | 11,99315 | 11,93295 | 0 |
| 09 Mai 2024 | 11,9708 | -0,05 | -0,38% | 12,01835 | 12,0341 | 11,96215 | 0 |
| 08 Mai 2024 | 12,01635 | 0,05 | 0,44% | 11,9641 | 12,0444 | 11,954 | 0 |
| 07 Mai 2024 | 11,9633 | 0,04 | 0,32% | 11,9254 | 11,9662 | 11,91895 | 0 |
| 06 Mai 2024 | 11,92475 | -0,02 | -0,17% | 11,9456 | 11,98735 | 11,89995 | 0 |
| 05 Mai 2024 | 11,9446 | -0,01 | -0,05% | 11,94976 | 11,96769 | 11,91981 | 0 |
| 04 Mai 2024 | 11,9505 | 0,00 | 0,00% | 11,9505 | 11,9505 | 11,9505 | 0 |
| 03 Mai 2024 | 11,9505 | 0,01 | 0,11% | 11,93795 | 11,97735 | 11,90395 | 0 |
| 02 Mai 2024 | 11,93705 | 0,02 | 0,21% | 11,9158 | 11,99055 | 11,8977 | 0 |
| 01 Mai 2024 | 11,9126 | -0,07 | -0,59% | 11,98145 | 11,9879 | 11,8839 | 0 |
| 30 Abr 2024 | 11,98385 | -0,02 | -0,19% | 12,00745 | 12,04515 | 11,9451 | 0 |
| 29 Abr 2024 | 12,0061 | 0,04 | 0,32% | 11,9578 | 12,01565 | 11,9458 | 0 |
| 27 Abr 2024 | 11,9673 | 0,00 | 0,00% | 11,9673 | 11,9673 | 11,9673 | 0 |
| 26 Abr 2024 | 11,9673 | 0,00 | 0,00% | 11,9673 | 11,9673 | 11,9673 | 0 |
| 26 Abr 2024 | 11,9673 | 0,04 | 0,32% | 11,9248 | 11,99205 | 11,89 | 0 |
| 25 Abr 2024 | 11,9287 | 0,03 | 0,24% | 11,89935 | 11,98835 | 11,87025 | 0 |
| 24 Abr 2024 | 11,9004 | 0,04 | 0,36% | 11,8622 | 11,93715 | 11,8418 | 0 |
| 23 Abr 2024 | 11,8577 | -0,08 | -0,66% | 11,93645 | 11,95765 | 11,8484 | 0 |
| 22 Abr 2024 | 11,93645 | -0,06 | -0,48% | 11,9911 | 12,0025 | 11,9292 | 0 |
| 21 Abr 2024 | 11,99395 | 0,00 | -0,02% | 12,02414 | 12,0294 | 11,9921 | 0 |
| 20 Abr 2024 | 11,9958 | 0,00 | 0,00% | 11,9958 | 11,9958 | 11,9958 | 0 |
| 19 Abr 2024 | 11,9958 | -0,03 | -0,26% | 12,0272 | 12,1231 | 11,98225 | 0 |
| 18 Abr 2024 | 12,0275 | 0,01 | 0,09% | 12,01765 | 12,03845 | 11,9632 | 0 |
| 17 Abr 2024 | 12,0171 | 0,01 | 0,12% | 11,9997 | 12,0686 | 11,9872 | 0 |
| 16 Abr 2024 | 12,0022 | 0,07 | 0,57% | 11,935 | 12,0236 | 11,94815 | 0 |
| 15 Abr 2024 | 11,93465 | 0,05 | 0,42% | 11,892 | 11,94525 | 11,86365 | 0 |
| 14 Abr 2024 | 11,8847 | -0,02 | -0,18% | 11,93746 | 11,9597 | 11,8828 | 0 |
| 13 Abr 2024 | 11,9056 | 0,00 | 0,00% | 11,9056 | 11,9056 | 11,9056 | 0 |
| 12 Abr 2024 | 11,9056 | 0,12 | 1,00% | 11,7872 | 11,99445 | 11,77495 | 0 |
| 11 Abr 2024 | 11,78715 | 0,04 | 0,35% | 11,74395 | 11,8387 | 11,71425 | 0 |
| 10 Abr 2024 | 11,7466 | 0,06 | 0,53% | 11,68385 | 11,768 | 11,64 | 0 |
| 09 Abr 2024 | 11,68435 | 0,02 | 0,17% | 11,6657 | 11,70433 | 11,63785 | 0 |
| 08 Abr 2024 | 11,6648 | -0,13 | -1,08% | 11,79455 | 11,78285 | 11,64555 | 0 |
| 07 Abr 2024 | 11,7922 | 0,00 | -0,04% | 11,80446 | 11,81836 | 11,77359 | 0 |
| 06 Abr 2024 | 11,7964 | 0,00 | 0,00% | 11,7964 | 11,7964 | 11,7964 | 0 |
| 05 Abr 2024 | 11,7964 | -0,01 | -0,13% | 11,81065 | 11,8246 | 11,7539 | 0 |
| 04 Abr 2024 | 11,81125 | 0,03 | 0,21% | 11,7856 | 11,82375 | 11,65905 | 0 |
| 03 Abr 2024 | 11,78615 | -0,04 | -0,38% | 11,8317 | 11,84305 | 11,75285 | 0 |
| 02 Abr 2024 | 11,8307 | -0,11 | -0,89% | 11,93635 | 11,9213 | 11,79755 | 0 |
| 01 Abr 2024 | 11,93735 | 0,10 | 0,83% | 11,8395 | 11,9558 | 11,837 | 0 |
| 31 Mar 2024 | 11,8394 | 0,02 | 0,16% | 11,83995 | 11,8513 | 11,8204 | 0 |
| 30 Mar 2024 | 11,8204 | 0,00 | 0,00% | 11,8204 | 11,8204 | 11,8204 | 0 |
