Cotações Históricas CHFTWD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 35,40144 | 0,00 | 0,00% | 35,38876 | 35,51794 | 35,37758 | 0 |
19 Mai 2024 | 35,402 | 0,00 | -0,01% | 35,402 | 35,40687 | 35,402 | 0 |
18 Mai 2024 | 35,40687 | 0,00 | 0,00% | 35,40687 | 35,40687 | 35,40687 | 0 |
17 Mai 2024 | 35,40687 | -0,06 | -0,17% | 35,41398 | 35,53738 | 35,3853 | 0 |
16 Mai 2024 | 35,46546 | -0,12 | -0,33% | 35,59166 | 35,64906 | 35,4089 | 0 |
15 Mai 2024 | 35,58367 | -0,07 | -0,19% | 35,59681 | 35,80207 | 35,46062 | 0 |
14 Mai 2024 | 35,64984 | -0,02 | -0,05% | 35,68555 | 35,73239 | 35,54908 | 0 |
13 Mai 2024 | 35,66913 | -0,12 | -0,34% | 35,78142 | 35,81472 | 35,6492 | 0 |
12 Mai 2024 | 35,79199 | 0,00 | 0,01% | 35,78679 | 35,79199 | 35,77904 | 0 |
11 Mai 2024 | 35,78709 | 0,00 | 0,00% | 35,78709 | 35,78709 | 35,78709 | 0 |
10 Mai 2024 | 35,78709 | 0,07 | 0,19% | 35,72058 | 35,83578 | 35,70147 | 0 |
09 Mai 2024 | 35,71848 | 0,09 | 0,25% | 35,62743 | 35,77708 | 35,64557 | 0 |
08 Mai 2024 | 35,62947 | -0,01 | -0,04% | 35,63997 | 35,70383 | 35,61029 | 0 |
07 Mai 2024 | 35,64377 | 0,05 | 0,13% | 35,60063 | 35,74661 | 35,62317 | 0 |
06 Mai 2024 | 35,59825 | -0,08 | -0,21% | 35,64581 | 35,75843 | 35,5944 | 0 |
05 Mai 2024 | 35,67476 | 0,01 | 0,01% | 35,67476 | 35,67476 | 35,66947 | 0 |
04 Mai 2024 | 35,66947 | 0,00 | 0,00% | 35,66947 | 35,66947 | 35,66947 | 0 |
03 Mai 2024 | 35,66947 | 0,10 | 0,28% | 35,56702 | 35,86719 | 35,542 | 0 |
02 Mai 2024 | 35,5692 | 0,11 | 0,32% | 35,49029 | 35,70139 | 35,47344 | 0 |
01 Mai 2024 | 35,45536 | -0,03 | -0,07% | 35,47936 | 35,53589 | 35,35209 | 0 |
30 Abr 2024 | 35,48132 | -0,17 | -0,47% | 35,67792 | 35,8042 | 35,46161 | 0 |
29 Abr 2024 | 35,64935 | 0,00 | 0,00% | 35,669 | 35,81181 | 35,63996 | 0 |
28 Abr 2024 | 35,64851 | 0,00 | 0,01% | 35,64851 | 35,64851 | 35,64382 | 0 |
27 Abr 2024 | 35,64382 | 0,00 | 0,00% | 35,64382 | 35,64382 | 35,64382 | 0 |
26 Abr 2024 | 35,64382 | -0,01 | -0,03% | 35,64675 | 35,79734 | 35,61851 | 0 |
25 Abr 2024 | 35,65417 | -0,04 | -0,11% | 35,69267 | 35,73457 | 35,62193 | 0 |
24 Abr 2024 | 35,69415 | 0,03 | 0,08% | 35,67489 | 35,76369 | 35,59602 | 0 |
23 Abr 2024 | 35,66681 | -0,07 | -0,20% | 35,74015 | 35,83631 | 35,65439 | 0 |
22 Abr 2024 | 35,73845 | 0,00 | 0,00% | 35,72793 | 35,90668 | 35,70332 | 0 |
21 Abr 2024 | 35,73814 | 0,00 | 0,00% | 35,73814 | 35,73814 | 35,73814 | 0 |
20 Abr 2024 | 35,73814 | 0,00 | 0,00% | 35,73814 | 35,73814 | 35,73814 | 0 |
19 Abr 2024 | 35,73814 | 0,20 | 0,55% | 35,53846 | 35,86274 | 35,65191 | 0 |
18 Abr 2024 | 35,54266 | 0,02 | 0,04% | 35,52581 | 35,68707 | 35,51303 | 0 |
17 Abr 2024 | 35,52737 | -0,10 | -0,28% | 35,63192 | 35,68886 | 35,51707 | 0 |
16 Abr 2024 | 35,62569 | 0,10 | 0,27% | 35,53109 | 35,70637 | 35,54304 | 0 |
15 Abr 2024 | 35,53048 | 0,18 | 0,51% | 35,31878 | 35,59085 | 35,30229 | 0 |
14 Abr 2024 | 35,3504 | 0,00 | 0,00% | 35,3504 | 35,3504 | 35,3504 | 0 |
13 Abr 2024 | 35,3504 | 0,00 | 0,00% | 35,3504 | 35,3504 | 35,3504 | 0 |
12 Abr 2024 | 35,3504 | -0,08 | -0,23% | 35,42507 | 35,48963 | 35,28861 | 0 |
11 Abr 2024 | 35,43211 | 0,18 | 0,50% | 35,24585 | 35,49584 | 35,22084 | 0 |
10 Abr 2024 | 35,25627 | -0,15 | -0,44% | 35,42104 | 35,42211 | 35,04222 | 0 |
09 Abr 2024 | 35,41125 | -0,04 | -0,11% | 35,45793 | 35,55323 | 35,37253 | 0 |
08 Abr 2024 | 35,45084 | -0,12 | -0,33% | 35,54294 | 35,56624 | 35,41115 | 0 |
07 Abr 2024 | 35,56852 | -0,05 | -0,15% | 35,56852 | 35,62124 | 35,56852 | 0 |
06 Abr 2024 | 35,62124 | 0,00 | 0,00% | 35,62124 | 35,62124 | 35,62124 | 0 |
05 Abr 2024 | 35,62124 | 0,06 | 0,18% | 35,55834 | 35,6966 | 35,38316 | 0 |
04 Abr 2024 | 35,55797 | 0,14 | 0,39% | 35,41584 | 35,62889 | 35,29346 | 0 |
03 Abr 2024 | 35,41901 | 0,12 | 0,35% | 35,29739 | 35,48798 | 35,20833 | 0 |
02 Abr 2024 | 35,297 | -0,09 | -0,25% | 35,38858 | 35,42482 | 35,26293 | 0 |
01 Abr 2024 | 35,38718 | -0,04 | -0,10% | 35,42666 | 35,48251 | 35,35869 | 0 |
31 Mar 2024 | 35,42253 | 0,00 | 0,01% | 35,42253 | 35,42253 | 35,42018 | 0 |
30 Mar 2024 | 35,42018 | 0,00 | 0,00% | 35,42018 | 35,42018 | 35,42018 | 0 |
29 Mar 2024 | 35,42018 | -0,10 | -0,30% | 35,454 | 35,5181 | 35,39936 | 0 |
28 Mar 2024 | 35,52503 | 0,20 | 0,56% | 35,32733 | 35,55228 | 35,27412 | 0 |
27 Mar 2024 | 35,32853 | 0,03 | 0,08% | 35,29523 | 35,45544 | 35,19201 | 0 |
26 Mar 2024 | 35,29927 | -0,07 | -0,19% | 35,39391 | 35,51739 | 35,27954 | 0 |
25 Mar 2024 | 35,36641 | -0,22 | -0,62% | 35,58902 | 35,54404 | 35,35282 | 0 |
24 Mar 2024 | 35,58621 | 0,00 | 0,00% | 35,58621 | 35,58621 | 35,58621 | 0 |
23 Mar 2024 | 35,58621 | 0,00 | 0,00% | 35,58621 | 35,58621 | 35,58621 | 0 |
22 Mar 2024 | 35,58621 | 0,07 | 0,20% | 35,5196 | 35,65677 | 35,42955 | 0 |
21 Mar 2024 | 35,51565 | -0,36 | -1,01% | 35,86714 | 36,11328 | 35,4635 | 0 |
20 Mar 2024 | 35,87766 | 0,15 | 0,43% | 35,72952 | 35,92356 | 35,74865 | 0 |
19 Mar 2024 | 35,72519 | 0,07 | 0,20% | 35,65691 | 35,86218 | 35,6588 | 0 |
18 Mar 2024 | 35,65275 | -0,10 | -0,27% | 35,79643 | 35,90919 | 35,6396 | 0 |
17 Mar 2024 | 35,74923 | 0,00 | 0,00% | 35,74923 | 35,74923 | 35,74923 | 0 |
16 Mar 2024 | 35,74923 | 0,00 | 0,00% | 35,74923 | 35,74923 | 35,74923 | 0 |
15 Mar 2024 | 35,74923 | 0,08 | 0,23% | 35,69725 | 35,86126 | 35,73803 | 0 |
14 Mar 2024 | 35,66695 | -0,10 | -0,28% | 35,77673 | 35,87587 | 35,60186 | 0 |
13 Mar 2024 | 35,76733 | -0,03 | -0,10% | 35,80279 | 35,93498 | 35,74866 | 0 |
12 Mar 2024 | 35,80212 | 0,04 | 0,10% | 35,77234 | 35,88494 | 35,67597 | 0 |
11 Mar 2024 | 35,76524 | -0,04 | -0,10% | 35,81441 | 35,9017 | 35,66853 | 0 |
10 Mar 2024 | 35,80211 | 0,00 | 0,00% | 35,80211 | 35,80211 | 35,80211 | 0 |
09 Mar 2024 | 35,80211 | 0,00 | 0,00% | 35,80211 | 35,80211 | 35,80211 | 0 |
08 Mar 2024 | 35,80211 | -0,04 | -0,11% | 35,77991 | 35,96159 | 35,71771 | 0 |
07 Mar 2024 | 35,84282 | 0,16 | 0,45% | 35,70483 | 35,90938 | 35,71939 | 0 |
06 Mar 2024 | 35,68238 | -0,03 | -0,08% | 35,71186 | 35,78186 | 35,64844 | 0 |
05 Mar 2024 | 35,70923 | 0,10 | 0,29% | 35,62664 | 35,8001 | 35,58346 | 0 |
04 Mar 2024 | 35,60459 | -0,12 | -0,33% | 35,75107 | 35,80248 | 35,60459 | 0 |
03 Mar 2024 | 35,72303 | 0,00 | 0,00% | 35,72303 | 35,72303 | 35,72303 | 0 |
02 Mar 2024 | 35,72303 | 0,00 | 0,00% | 35,72303 | 35,72303 | 35,72303 | 0 |
01 Mar 2024 | 35,72303 | -0,03 | -0,08% | 35,76845 | 35,77968 | 35,56968 | 0 |
29 Fev 2024 | 35,7499 | -0,28 | -0,78% | 36,03298 | 36,06102 | 35,74393 | 0 |
28 Fev 2024 | 36,03 | 0,09 | 0,26% | 35,93732 | 36,0528 | 35,90788 | 0 |
27 Fev 2024 | 35,93562 | 0,07 | 0,19% | 35,8707 | 35,99358 | 35,85461 | 0 |
26 Fev 2024 | 35,86623 | -0,05 | -0,14% | 35,84499 | 35,90843 | 35,80241 | 0 |
25 Fev 2024 | 35,91702 | 0,00 | 0,00% | 35,91702 | 35,91702 | 35,91702 | 0 |
24 Fev 2024 | 35,91702 | 0,00 | 0,00% | 35,91702 | 35,91702 | 35,91702 | 0 |
23 Fev 2024 | 35,91702 | 0,17 | 0,47% | 35,74651 | 36,00513 | 35,76576 | 0 |
22 Fev 2024 | 35,74793 | -0,01 | -0,02% | 35,76885 | 36,0274 | 35,73027 | 0 |
21 Fev 2024 | 35,75618 | 0,16 | 0,44% | 35,63456 | 35,89771 | 35,72301 | 0 |