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 CHFUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mai 2024 | 1,10285 | 0,00 | -0,08% | 1,10377 | 1,10681 | 1,1024 | 0 |
| 05 Mai 2024 | 1,10376 | 0,00 | -0,12% | 1,10667 | 1,10667 | 1,10365 | 0 |
| 04 Mai 2024 | 1,10509 | 0,00 | 0,02% | 1,10509 | 1,10509 | 1,10509 | 0 |
| 03 Mai 2024 | 1,10492 | 0,01 | 0,53% | 1,09914 | 1,11032 | 1,0989 | 0 |
| 02 Mai 2024 | 1,0991 | 0,01 | 0,73% | 1,09115 | 1,09941 | 1,09037 | 0 |
| 01 Mai 2024 | 1,0911 | 0,00 | 0,34% | 1,08739 | 1,09522 | 1,08393 | 0 |
| 30 Abr 2024 | 1,08745 | -0,01 | -0,95% | 1,09788 | 1,09839 | 1,08709 | 0 |
| 29 Abr 2024 | 1,09789 | 0,00 | 0,33% | 1,09445 | 1,10033 | 1,0947 | 0 |
| 28 Abr 2024 | 1,09424 | 0,00 | 0,08% | 1,09333 | 1,09551 | 1,09277 | 0 |
| 27 Abr 2024 | 1,09333 | 0,00 | 0,01% | 1,09333 | 1,09333 | 1,09327 | 0 |
| 26 Abr 2024 | 1,09327 | 0,00 | -0,23% | 1,09556 | 1,09953 | 1,09268 | 0 |
| 25 Abr 2024 | 1,0958 | 0,00 | 0,21% | 1,09351 | 1,09697 | 1,09184 | 0 |
| 24 Abr 2024 | 1,09348 | 0,00 | -0,30% | 1,09678 | 1,09713 | 1,09225 | 0 |
| 23 Abr 2024 | 1,09683 | 0,00 | 0,03% | 1,09658 | 1,10057 | 1,09497 | 0 |
| 22 Abr 2024 | 1,09647 | 0,00 | -0,20% | 1,0975 | 1,0992 | 1,09578 | 0 |
| 21 Abr 2024 | 1,09867 | 0,00 | 0,00% | 1,09867 | 1,09867 | 1,09867 | 0 |
| 20 Abr 2024 | 1,09867 | 0,00 | 0,00% | 1,09867 | 1,09867 | 1,09867 | 0 |
| 19 Abr 2024 | 1,09867 | 0,00 | 0,25% | 1,09583 | 1,10247 | 1,09779 | 0 |
| 18 Abr 2024 | 1,09595 | 0,00 | -0,19% | 1,09814 | 1,10123 | 1,09409 | 0 |
| 17 Abr 2024 | 1,09807 | 0,00 | 0,20% | 1,09575 | 1,09979 | 1,09471 | 0 |
| 16 Abr 2024 | 1,09586 | 0,00 | -0,07% | 1,09655 | 1,0975 | 1,09315 | 0 |
| 15 Abr 2024 | 1,09665 | 0,00 | 0,09% | 1,09444 | 1,0977 | 1,09078 | 0 |
| 14 Abr 2024 | 1,09569 | 0,00 | 0,00% | 1,09569 | 1,09569 | 1,09569 | 0 |
| 13 Abr 2024 | 1,09569 | 0,00 | 0,00% | 1,09569 | 1,09569 | 1,09569 | 0 |
| 12 Abr 2024 | 1,09569 | 0,00 | -0,30% | 1,09879 | 1,09857 | 1,09283 | 0 |
| 11 Abr 2024 | 1,09904 | 0,00 | 0,36% | 1,09467 | 1,10205 | 1,09294 | 0 |
| 10 Abr 2024 | 1,09515 | -0,01 | -1,10% | 1,10731 | 1,10779 | 1,09288 | 0 |
| 09 Abr 2024 | 1,10731 | 0,00 | 0,22% | 1,1049 | 1,10952 | 1,10414 | 0 |
| 08 Abr 2024 | 1,10488 | 0,00 | -0,20% | 1,10714 | 1,10749 | 1,10299 | 0 |
| 07 Abr 2024 | 1,10714 | 0,00 | -0,15% | 1,10979 | 1,11079 | 1,10617 | 0 |
| 06 Abr 2024 | 1,10879 | 0,00 | -0,08% | 1,10879 | 1,10965 | 1,10879 | 0 |
| 05 Abr 2024 | 1,10965 | 0,00 | 0,04% | 1,10911 | 1,11136 | 1,10231 | 0 |
| 04 Abr 2024 | 1,10917 | 0,00 | 0,16% | 1,10742 | 1,11043 | 1,10165 | 0 |
| 03 Abr 2024 | 1,10743 | 0,01 | 0,54% | 1,10152 | 1,10803 | 1,09929 | 0 |
| 02 Abr 2024 | 1,10149 | 0,00 | -0,30% | 1,10486 | 1,10456 | 1,09987 | 0 |
| 01 Abr 2024 | 1,10485 | 0,00 | -0,34% | 1,10861 | 1,11056 | 1,10395 | 0 |
| 31 Mar 2024 | 1,10859 | 0,00 | -0,18% | 1,11029 | 1,11064 | 1,10716 | 0 |
| 30 Mar 2024 | 1,11058 | 0,00 | 0,21% | 1,11029 | 1,11058 | 1,10827 | 0 |
| 29 Mar 2024 | 1,10827 | 0,00 | -0,11% | 1,10933 | 1,11092 | 1,1056 | 0 |
| 28 Mar 2024 | 1,10944 | 0,01 | 0,47% | 1,10417 | 1,11127 | 1,10275 | 0 |
| 27 Mar 2024 | 1,10425 | 0,00 | -0,21% | 1,10655 | 1,10688 | 1,10185 | 0 |
| 26 Mar 2024 | 1,10656 | -0,01 | -0,46% | 1,11159 | 1,11177 | 1,10536 | 0 |
| 25 Mar 2024 | 1,11166 | 0,00 | -0,21% | 1,11399 | 1,1153 | 1,10753 | 0 |
| 24 Mar 2024 | 1,11401 | 0,01 | 0,49% | 1,11321 | 1,11896 | 1,11297 | 0 |
| 23 Mar 2024 | 1,10857 | 0,00 | 0,00% | 1,10857 | 1,10857 | 1,10857 | 0 |
| 22 Mar 2024 | 1,10857 | -0,01 | -0,47% | 1,11387 | 1,11561 | 1,10847 | 0 |
| 21 Mar 2024 | 1,11383 | -0,02 | -1,35% | 1,12901 | 1,13072 | 1,11143 | 0 |
| 20 Mar 2024 | 1,1291 | 0,00 | 0,33% | 1,12541 | 1,13037 | 1,12087 | 0 |
| 19 Mar 2024 | 1,12536 | 0,00 | -0,12% | 1,12666 | 1,12783 | 1,12354 | 0 |
| 18 Mar 2024 | 1,12672 | 0,00 | -0,39% | 1,1318 | 1,1337 | 1,12523 | 0 |
| 17 Mar 2024 | 1,13112 | 0,00 | 0,00% | 1,13112 | 1,13112 | 1,13112 | 0 |
| 16 Mar 2024 | 1,13112 | 0,00 | 0,00% | 1,13112 | 1,13112 | 1,13112 | 0 |
| 15 Mar 2024 | 1,13112 | 0,00 | 0,03% | 1,13092 | 1,13399 | 1,12935 | 0 |
| 14 Mar 2024 | 1,13083 | -0,01 | -0,67% | 1,13842 | 1,13862 | 1,1305 | 0 |
| 13 Mar 2024 | 1,1385 | 0,00 | -0,11% | 1,13958 | 1,1409 | 1,13717 | 0 |
| 12 Mar 2024 | 1,13971 | 0,00 | 0,01% | 1,13982 | 1,14317 | 1,13677 | 0 |
| 11 Mar 2024 | 1,13964 | 0,00 | 0,01% | 1,13949 | 1,1423 | 1,13682 | 0 |
| 10 Mar 2024 | 1,13951 | 0,00 | -0,22% | 1,14198 | 1,14254 | 1,13874 | 0 |
| 09 Mar 2024 | 1,14206 | 0,00 | 0,11% | 1,14206 | 1,14206 | 1,14082 | 0 |
| 08 Mar 2024 | 1,14082 | 0,00 | 0,11% | 1,1398 | 1,1455 | 1,13845 | 0 |
| 07 Mar 2024 | 1,13961 | 0,01 | 0,52% | 1,13372 | 1,14092 | 1,1333 | 0 |
| 06 Mar 2024 | 1,13366 | 0,00 | 0,18% | 1,13169 | 1,13577 | 1,12887 | 0 |
| 05 Mar 2024 | 1,13168 | 0,00 | 0,19% | 1,12953 | 1,13308 | 1,12752 | 0 |
| 04 Mar 2024 | 1,12955 | 0,00 | -0,26% | 1,13195 | 1,13582 | 1,12782 | 0 |
| 03 Mar 2024 | 1,13252 | 0,00 | 0,00% | 1,13252 | 1,13252 | 1,13252 | 0 |
| 02 Mar 2024 | 1,13252 | 0,00 | 0,00% | 1,13252 | 1,13252 | 1,13252 | 0 |
| 01 Mar 2024 | 1,13252 | 0,00 | 0,18% | 1,13052 | 1,13269 | 1,1242 | 0 |
| 29 Fev 2024 | 1,13043 | -0,01 | -0,64% | 1,13802 | 1,13916 | 1,12949 | 0 |
| 28 Fev 2024 | 1,13766 | 0,00 | 0,02% | 1,13764 | 1,13852 | 1,13405 | 0 |
| 27 Fev 2024 | 1,13748 | 0,00 | 0,10% | 1,13623 | 1,13852 | 1,13488 | 0 |
| 26 Fev 2024 | 1,13629 | 0,00 | 0,14% | 1,13467 | 1,13809 | 1,1343 | 0 |
| 25 Fev 2024 | 1,13468 | 0,00 | -0,20% | 1,13926 | 1,13926 | 1,13399 | 0 |
| 24 Fev 2024 | 1,13698 | 0,00 | 0,12% | 1,13698 | 1,13698 | 1,13565 | 0 |
| 23 Fev 2024 | 1,13565 | 0,00 | -0,05% | 1,13624 | 1,13888 | 1,13354 | 0 |
| 22 Fev 2024 | 1,13621 | 0,00 | -0,09% | 1,13736 | 1,14392 | 1,13338 | 0 |
| 21 Fev 2024 | 1,13725 | 0,00 | 0,29% | 1,13392 | 1,13806 | 1,13364 | 0 |
| 20 Fev 2024 | 1,13399 | 0,00 | 0,11% | 1,13277 | 1,13823 | 1,13114 | 0 |
| 19 Fev 2024 | 1,13272 | 0,00 | -0,24% | 1,13542 | 1,13649 | 1,13176 | 0 |
| 18 Fev 2024 | 1,13544 | 0,00 | -0,04% | 1,13562 | 1,13834 | 1,13412 | 0 |
| 17 Fev 2024 | 1,1359 | 0,00 | 0,00% | 1,1359 | 1,1359 | 1,1359 | 0 |
| 16 Fev 2024 | 1,1359 | 0,00 | -0,05% | 1,13651 | 1,13698 | 1,13111 | 0 |
| 15 Fev 2024 | 1,13651 | 0,01 | 0,61% | 1,12963 | 1,13877 | 1,12914 | 0 |
| 14 Fev 2024 | 1,12959 | 0,00 | 0,26% | 1,12678 | 1,13044 | 1,12516 | 0 |
| 13 Fev 2024 | 1,12671 | -0,02 | -1,31% | 1,14178 | 1,14229 | 1,12572 | 0 |
| 12 Fev 2024 | 1,14172 | 0,00 | -0,19% | 1,14385 | 1,14608 | 1,13965 | 0 |
| 11 Fev 2024 | 1,14388 | 0,00 | 0,08% | 1,14296 | 1,14402 | 1,14244 | 0 |
| 10 Fev 2024 | 1,14296 | 0,00 | 0,02% | 1,14296 | 1,14296 | 1,14296 | 0 |
| 09 Fev 2024 | 1,14271 | 0,00 | -0,18% | 1,14482 | 1,14527 | 1,14097 | 0 |
| 08 Fev 2024 | 1,14478 | 0,00 | 0,09% | 1,14384 | 1,14631 | 1,14109 | 0 |
| 07 Fev 2024 | 1,1438 | -0,01 | -0,54% | 1,14998 | 1,15102 | 1,14216 | 0 |
