Cotações Históricas CHFSGD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 1,49271 | 0,00 | -0,07% | 1,49387 | 1,49783 | 1,49107 | 0 |
17 Abr 2024 | 1,49375 | 0,00 | -0,12% | 1,49527 | 1,49811 | 1,49205 | 0 |
16 Abr 2024 | 1,49554 | 0,00 | 0,04% | 1,49482 | 1,4976 | 1,48116 | 0 |
15 Abr 2024 | 1,495 | 0,01 | 0,43% | 1,4888 | 1,49576 | 1,4867 | 0 |
14 Abr 2024 | 1,48857 | 0,00 | -0,18% | 1,49009 | 1,49331 | 1,48642 | 0 |
13 Abr 2024 | 1,4912 | 0,00 | 0,00% | 1,4912 | 1,4912 | 1,4912 | 0 |
12 Abr 2024 | 1,4912 | 0,00 | 0,29% | 1,48678 | 1,49499 | 1,47964 | 0 |
11 Abr 2024 | 1,48684 | 0,00 | 0,27% | 1,48263 | 1,49007 | 1,47971 | 0 |
10 Abr 2024 | 1,48289 | -0,01 | -0,43% | 1,48912 | 1,49884 | 1,47973 | 0 |
09 Abr 2024 | 1,48924 | 0,00 | 0,04% | 1,48872 | 1,49223 | 1,48758 | 0 |
08 Abr 2024 | 1,48871 | -0,01 | -0,34% | 1,49384 | 1,49508 | 1,48746 | 0 |
07 Abr 2024 | 1,49386 | 0,00 | 0,01% | 1,49686 | 1,49996 | 1,49259 | 0 |
06 Abr 2024 | 1,49368 | 0,00 | -0,25% | 1,49368 | 1,49747 | 1,49368 | 0 |
05 Abr 2024 | 1,49747 | 0,00 | 0,11% | 1,49575 | 1,49913 | 1,48658 | 0 |
04 Abr 2024 | 1,49576 | 0,00 | 0,20% | 1,49283 | 1,49764 | 1,48484 | 0 |
03 Abr 2024 | 1,49278 | 0,00 | 0,29% | 1,48854 | 1,49377 | 1,48578 | 0 |
02 Abr 2024 | 1,4885 | -0,01 | -0,39% | 1,49462 | 1,49345 | 1,48561 | 0 |
01 Abr 2024 | 1,49439 | 0,00 | 0,02% | 1,49404 | 1,50258 | 1,49282 | 0 |
31 Mar 2024 | 1,49414 | 0,00 | -0,21% | 1,4973 | 1,49836 | 1,49347 | 0 |
30 Mar 2024 | 1,4973 | 0,00 | 0,14% | 1,4973 | 1,4973 | 1,4952 | 0 |
29 Mar 2024 | 1,4952 | 0,00 | -0,16% | 1,49764 | 1,49858 | 1,49181 | 0 |
28 Mar 2024 | 1,49759 | 0,01 | 0,56% | 1,48921 | 1,49928 | 1,48729 | 0 |
27 Mar 2024 | 1,48926 | 0,00 | 0,04% | 1,4887 | 1,49199 | 1,48578 | 0 |
26 Mar 2024 | 1,48864 | -0,01 | -0,50% | 1,4961 | 1,4945 | 1,48635 | 0 |
25 Mar 2024 | 1,49618 | -0,01 | -0,49% | 1,50335 | 1,50124 | 1,49065 | 0 |
24 Mar 2024 | 1,50349 | 0,00 | 0,09% | 1,5023 | 1,50435 | 1,48779 | 0 |
23 Mar 2024 | 1,5021 | 0,00 | 0,00% | 1,5021 | 1,5021 | 1,5021 | 0 |
22 Mar 2024 | 1,5021 | 0,01 | 0,36% | 1,49669 | 1,50569 | 1,49204 | 0 |
21 Mar 2024 | 1,4967 | -0,02 | -1,00% | 1,5119 | 1,51195 | 1,49255 | 0 |
20 Mar 2024 | 1,51185 | 0,00 | 0,09% | 1,51091 | 1,51373 | 1,50674 | 0 |
19 Mar 2024 | 1,51049 | 0,00 | 0,10% | 1,50898 | 1,51396 | 1,50745 | 0 |
18 Mar 2024 | 1,50897 | -0,01 | -0,36% | 1,51447 | 1,51629 | 1,50696 | 0 |
17 Mar 2024 | 1,51439 | 0,00 | 0,15% | 1,51207 | 1,51535 | 1,5114 | 0 |
16 Mar 2024 | 1,51207 | 0,00 | 0,01% | 1,51207 | 1,51207 | 1,51186 | 0 |
15 Mar 2024 | 1,51186 | 0,00 | 0,05% | 1,51125 | 1,5161 | 1,50735 | 0 |
14 Mar 2024 | 1,51115 | -0,01 | -0,34% | 1,51629 | 1,5168 | 1,51076 | 0 |
13 Mar 2024 | 1,51628 | 0,00 | -0,14% | 1,51852 | 1,52011 | 1,5147 | 0 |
12 Mar 2024 | 1,51839 | 0,00 | 0,14% | 1,51621 | 1,51985 | 1,5147 | 0 |
11 Mar 2024 | 1,51624 | 0,00 | -0,29% | 1,51715 | 1,51917 | 1,51352 | 0 |
10 Mar 2024 | 1,52061 | 0,00 | 0,00% | 1,52061 | 1,52061 | 1,52061 | 0 |
09 Mar 2024 | 1,52061 | 0,00 | 0,00% | 1,52061 | 1,52061 | 1,52061 | 0 |
08 Mar 2024 | 1,52061 | 0,00 | 0,10% | 1,51933 | 1,52637 | 1,5159 | 0 |
07 Mar 2024 | 1,51911 | 0,00 | 0,13% | 1,51737 | 1,52141 | 1,51477 | 0 |
06 Mar 2024 | 1,51714 | 0,00 | -0,18% | 1,51984 | 1,51936 | 1,51406 | 0 |
05 Mar 2024 | 1,51982 | 0,00 | 0,15% | 1,51735 | 1,5208 | 1,5155 | 0 |
04 Mar 2024 | 1,51752 | 0,00 | -0,25% | 1,52122 | 1,5253 | 1,51518 | 0 |
03 Mar 2024 | 1,52128 | 0,00 | 0,09% | 1,52102 | 1,52227 | 1,51934 | 0 |
02 Mar 2024 | 1,5199 | 0,00 | -0,04% | 1,5199 | 1,5199 | 1,5199 | 0 |
01 Mar 2024 | 1,5205 | 0,00 | -0,07% | 1,52175 | 1,52324 | 1,51507 | 0 |
29 Fev 2024 | 1,52151 | -0,01 | -0,64% | 1,5317 | 1,53163 | 1,52027 | 0 |
28 Fev 2024 | 1,53129 | 0,00 | 0,17% | 1,52887 | 1,53293 | 1,52661 | 0 |
27 Fev 2024 | 1,52873 | 0,00 | 0,08% | 1,52755 | 1,53022 | 1,52473 | 0 |
26 Fev 2024 | 1,52757 | 0,00 | 0,18% | 1,52443 | 1,52962 | 1,52512 | 0 |
25 Fev 2024 | 1,5249 | 0,00 | 0,00% | 1,5249 | 1,5249 | 1,5249 | 0 |
24 Fev 2024 | 1,5249 | 0,00 | 0,00% | 1,5249 | 1,5249 | 1,5249 | 0 |
23 Fev 2024 | 1,5249 | 0,00 | -0,05% | 1,52546 | 1,52991 | 1,51717 | 0 |
22 Fev 2024 | 1,5256 | 0,00 | -0,19% | 1,52854 | 1,5332 | 1,52294 | 0 |
21 Fev 2024 | 1,52847 | 0,00 | 0,31% | 1,52361 | 1,52934 | 1,52343 | 0 |
20 Fev 2024 | 1,52374 | 0,00 | -0,08% | 1,52534 | 1,52853 | 1,52093 | 0 |
19 Fev 2024 | 1,52501 | 0,00 | -0,17% | 1,52756 | 1,52931 | 1,52317 | 0 |
18 Fev 2024 | 1,52764 | 0,00 | -0,06% | 1,52974 | 1,53287 | 1,52753 | 0 |
17 Fev 2024 | 1,52848 | 0,00 | -0,28% | 1,52848 | 1,5327 | 1,52848 | 0 |
16 Fev 2024 | 1,5327 | 0,00 | 0,22% | 1,52925 | 1,53511 | 1,52474 | 0 |
15 Fev 2024 | 1,5293 | 0,01 | 0,44% | 1,52237 | 1,53166 | 1,52152 | 0 |
14 Fev 2024 | 1,52255 | 0,00 | 0,01% | 1,52237 | 1,52407 | 1,51901 | 0 |
13 Fev 2024 | 1,52236 | -0,01 | -0,85% | 1,53554 | 1,53703 | 1,5218 | 0 |
12 Fev 2024 | 1,5354 | 0,00 | -0,22% | 1,53886 | 1,54035 | 1,5299 | 0 |
11 Fev 2024 | 1,53882 | 0,00 | -0,03% | 1,53925 | 1,53983 | 1,53792 | 0 |
10 Fev 2024 | 1,53925 | 0,00 | 0,06% | 1,53963 | 1,53963 | 1,53925 | 0 |
09 Fev 2024 | 1,5384 | 0,00 | -0,23% | 1,54203 | 1,54116 | 1,5364 | 0 |
08 Fev 2024 | 1,54192 | 0,01 | 0,35% | 1,53665 | 1,54286 | 1,53759 | 0 |
07 Fev 2024 | 1,53649 | -0,01 | -0,57% | 1,54539 | 1,54551 | 1,53409 | 0 |
06 Fev 2024 | 1,54524 | 0,00 | -0,11% | 1,54711 | 1,5531 | 1,53939 | 0 |
05 Fev 2024 | 1,54699 | 0,00 | -0,17% | 1,54965 | 1,55058 | 1,54566 | 0 |
04 Fev 2024 | 1,54961 | 0,00 | -0,18% | 1,55299 | 1,55363 | 1,54657 | 0 |
03 Fev 2024 | 1,55242 | 0,00 | 0,15% | 1,55242 | 1,55242 | 1,5501 | 0 |
02 Fev 2024 | 1,5501 | -0,01 | -0,54% | 1,55831 | 1,56142 | 1,54575 | 0 |
01 Fev 2024 | 1,5585 | 0,00 | 0,27% | 1,55428 | 1,56 | 1,55078 | 0 |
31 Jan 2024 | 1,55434 | 0,00 | 0,02% | 1,55399 | 1,56275 | 1,54985 | 0 |
30 Jan 2024 | 1,554 | 0,00 | -0,08% | 1,55543 | 1,55594 | 1,55042 | 0 |
29 Jan 2024 | 1,55526 | 0,00 | 0,00% | 1,55288 | 1,5601 | 1,55103 | 0 |
28 Jan 2024 | 1,5552 | 0,00 | 0,00% | 1,5552 | 1,5552 | 1,5552 | 0 |
27 Jan 2024 | 1,5552 | 0,00 | 0,00% | 1,5552 | 1,5552 | 1,5552 | 0 |
26 Jan 2024 | 1,5552 | 0,01 | 0,61% | 1,54576 | 1,55882 | 1,54398 | 0 |
25 Jan 2024 | 1,5458 | -0,01 | -0,42% | 1,55213 | 1,55261 | 1,5443 | 0 |
24 Jan 2024 | 1,55239 | 0,01 | 0,69% | 1,54184 | 1,55334 | 1,54103 | 0 |
23 Jan 2024 | 1,54177 | 0,00 | -0,17% | 1,54427 | 1,54716 | 1,53671 | 0 |
22 Jan 2024 | 1,54447 | 0,00 | 0,06% | 1,54329 | 1,54748 | 1,54186 | 0 |
21 Jan 2024 | 1,54356 | 0,00 | 0,13% | 1,54157 | 1,54587 | 1,53954 | 0 |
20 Jan 2024 | 1,54157 | 0,00 | -0,24% | 1,54157 | 1,54527 | 1,54157 | 0 |