Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CHFZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 20,3842 | -0,07 | -0,34% | 20,462 | 20,48765 | 20,32845 | 0 |
| 08 Mai 2024 | 20,45298 | 0,08 | 0,39% | 20,38123 | 20,5621 | 20,36878 | 0 |
| 07 Mai 2024 | 20,37423 | -0,01 | -0,04% | 20,37973 | 20,4571 | 20,29693 | 0 |
| 06 Mai 2024 | 20,38283 | -0,09 | -0,44% | 20,46977 | 20,45796 | 20,3029 | 0 |
| 05 Mai 2024 | 20,47225 | 0,02 | 0,09% | 20,45289 | 20,4977 | 20,3823 | 0 |
| 04 Mai 2024 | 20,45289 | 0,00 | 0,00% | 20,45329 | 20,45289 | 20,38234 | 0 |
| 03 Mai 2024 | 20,45329 | 0,07 | 0,32% | 20,38714 | 20,47517 | 20,3756 | 0 |
| 02 Mai 2024 | 20,38795 | 0,14 | 0,67% | 20,25325 | 20,48426 | 20,24584 | 0 |
| 01 Mai 2024 | 20,25275 | -0,18 | -0,90% | 20,42365 | 20,41905 | 20,22035 | 0 |
| 30 Abr 2024 | 20,43659 | -0,03 | -0,14% | 20,4628 | 20,56406 | 20,35911 | 0 |
| 29 Abr 2024 | 20,46543 | -0,10 | -0,48% | 20,57935 | 20,62516 | 20,44993 | 0 |
| 27 Abr 2024 | 20,56356 | 0,00 | 0,00% | 20,56356 | 20,56356 | 20,56356 | 0 |
| 26 Abr 2024 | 20,56356 | 0,00 | 0,00% | 20,56356 | 20,56356 | 20,56356 | 0 |
| 26 Abr 2024 | 20,56356 | -0,30 | -1,42% | 20,8557 | 20,92167 | 20,4998 | 0 |
| 25 Abr 2024 | 20,85965 | -0,17 | -0,82% | 21,0303 | 21,035 | 20,72665 | 0 |
| 24 Abr 2024 | 21,03258 | 0,08 | 0,36% | 20,96355 | 21,1096 | 20,88484 | 0 |
| 23 Abr 2024 | 20,95735 | -0,08 | -0,40% | 21,0425 | 21,13785 | 20,93949 | 0 |
| 22 Abr 2024 | 21,0406 | 0,03 | 0,14% | 21,01625 | 21,06551 | 20,91814 | 0 |
| 21 Abr 2024 | 21,01055 | 0,01 | 0,05% | 21,00001 | 21,06965 | 20,95955 | 0 |
| 20 Abr 2024 | 21,00001 | 0,00 | 0,00% | 21,00001 | 21,00001 | 21,00001 | 0 |
| 19 Abr 2024 | 21,00001 | -0,01 | -0,04% | 21,00887 | 21,24958 | 20,91295 | 0 |
| 18 Abr 2024 | 21,00929 | 0,14 | 0,66% | 20,8725 | 21,06205 | 20,81548 | 0 |
| 17 Abr 2024 | 20,87142 | 0,01 | 0,03% | 20,86515 | 20,98209 | 20,78719 | 0 |
| 16 Abr 2024 | 20,8657 | 0,05 | 0,24% | 20,8165 | 20,9434 | 20,77336 | 0 |
| 15 Abr 2024 | 20,8165 | 0,18 | 0,89% | 20,63505 | 20,84845 | 20,57279 | 0 |
| 14 Abr 2024 | 20,6333 | -0,01 | -0,04% | 20,64088 | 20,77965 | 20,62895 | 0 |
| 13 Abr 2024 | 20,64088 | 0,00 | 0,00% | 20,64088 | 20,64088 | 20,64088 | 0 |
| 12 Abr 2024 | 20,64088 | 0,07 | 0,33% | 20,56619 | 20,8353 | 20,43975 | 0 |
| 11 Abr 2024 | 20,57267 | -0,01 | -0,04% | 20,57395 | 20,67575 | 20,49958 | 0 |
| 10 Abr 2024 | 20,581 | 0,14 | 0,71% | 20,4381 | 20,61184 | 20,40209 | 0 |
| 09 Abr 2024 | 20,43665 | -0,16 | -0,77% | 20,59413 | 20,60473 | 20,40608 | 0 |
| 08 Abr 2024 | 20,5949 | -0,13 | -0,62% | 20,72258 | 20,71277 | 20,46525 | 0 |
| 07 Abr 2024 | 20,72245 | 0,00 | 0,00% | 20,72156 | 20,75995 | 20,67245 | 0 |
| 06 Abr 2024 | 20,72156 | 0,00 | 0,02% | 20,71831 | 20,72156 | 20,61607 | 0 |
| 05 Abr 2024 | 20,71831 | -0,03 | -0,15% | 20,74755 | 20,78906 | 20,5521 | 0 |
| 04 Abr 2024 | 20,74956 | 0,07 | 0,35% | 20,6783 | 20,79465 | 20,48671 | 0 |
| 03 Abr 2024 | 20,67785 | 0,00 | -0,02% | 20,68348 | 20,76526 | 20,62479 | 0 |
| 02 Abr 2024 | 20,68165 | -0,26 | -1,24% | 20,9399 | 20,91295 | 20,65281 | 0 |
| 01 Abr 2024 | 20,94164 | 0,03 | 0,14% | 20,91216 | 21,02385 | 20,84245 | 0 |
| 31 Mar 2024 | 20,91142 | -0,01 | -0,06% | 20,92418 | 21,07415 | 20,86675 | 0 |
| 30 Mar 2024 | 20,92418 | -0,01 | -0,05% | 20,93387 | 20,98494 | 20,92418 | 0 |
| 29 Mar 2024 | 20,93387 | -0,07 | -0,34% | 21,00973 | 21,01745 | 20,91945 | 0 |
| 28 Mar 2024 | 21,005 | 0,10 | 0,47% | 20,90606 | 21,0829 | 20,89339 | 0 |
| 27 Mar 2024 | 20,90651 | -0,09 | -0,43% | 20,99638 | 21,0201 | 20,82977 | 0 |
| 26 Mar 2024 | 20,9964 | -0,01 | -0,04% | 21,00413 | 21,05614 | 20,91362 | 0 |
| 25 Mar 2024 | 21,00467 | -0,16 | -0,73% | 21,15975 | 21,1845 | 20,92914 | 0 |
| 24 Mar 2024 | 21,15999 | -0,02 | -0,11% | 21,18377 | 21,22135 | 20,92755 | 0 |
| 23 Mar 2024 | 21,18377 | 0,00 | 0,00% | 21,18377 | 21,18377 | 21,18377 | 0 |
| 22 Mar 2024 | 21,18377 | 0,21 | 0,98% | 20,97844 | 21,21029 | 21,03452 | 0 |
| 21 Mar 2024 | 20,97775 | -0,13 | -0,63% | 21,11173 | 21,15125 | 20,85585 | 0 |
| 20 Mar 2024 | 21,1107 | -0,19 | -0,89% | 21,30045 | 21,33335 | 21,02495 | 0 |
| 19 Mar 2024 | 21,29956 | -0,06 | -0,30% | 21,3613 | 21,4163 | 21,27561 | 0 |
| 18 Mar 2024 | 21,36325 | 0,14 | 0,65% | 21,22835 | 21,4479 | 21,21721 | 0 |
| 17 Mar 2024 | 21,226 | -0,02 | -0,08% | 21,24215 | 21,2493 | 21,15845 | 0 |
| 16 Mar 2024 | 21,24215 | 0,00 | 0,00% | 21,24215 | 21,24215 | 21,24215 | 0 |
| 15 Mar 2024 | 21,24215 | 0,05 | 0,24% | 21,1948 | 21,25991 | 21,12802 | 0 |
| 14 Mar 2024 | 21,19126 | 0,05 | 0,22% | 21,14361 | 21,283 | 21,11908 | 0 |
| 13 Mar 2024 | 21,1442 | -0,14 | -0,65% | 21,2855 | 21,35435 | 21,09716 | 0 |
| 12 Mar 2024 | 21,2827 | 0,01 | 0,03% | 21,2745 | 21,34315 | 21,16206 | 0 |
| 11 Mar 2024 | 21,27589 | -0,06 | -0,26% | 21,43059 | 21,41496 | 21,19415 | 0 |
| 10 Mar 2024 | 21,33211 | 0,00 | 0,00% | 21,33211 | 21,33211 | 21,33211 | 0 |
| 09 Mar 2024 | 21,33211 | 0,00 | 0,00% | 21,33211 | 21,33211 | 21,33211 | 0 |
| 08 Mar 2024 | 21,33211 | 0,04 | 0,17% | 21,2947 | 21,41113 | 21,22995 | 0 |
| 07 Mar 2024 | 21,2968 | -0,04 | -0,17% | 21,3395 | 21,40952 | 21,257 | 0 |
| 06 Mar 2024 | 21,3339 | -0,14 | -0,65% | 21,48015 | 21,44859 | 21,30157 | 0 |
| 05 Mar 2024 | 21,47253 | -0,03 | -0,16% | 21,5073 | 21,56331 | 21,38064 | 0 |
| 04 Mar 2024 | 21,50665 | -0,10 | -0,46% | 21,60556 | 21,66265 | 21,4388 | 0 |
| 03 Mar 2024 | 21,60648 | 0,00 | -0,01% | 21,60932 | 21,6765 | 21,5519 | 0 |
| 02 Mar 2024 | 21,60932 | -0,02 | -0,10% | 21,63153 | 21,64136 | 21,60932 | 0 |
| 01 Mar 2024 | 21,63153 | -0,07 | -0,33% | 21,70385 | 21,73318 | 21,56219 | 0 |
| 29 Fev 2024 | 21,7042 | -0,23 | -1,05% | 21,9414 | 21,95335 | 21,67965 | 0 |
| 28 Fev 2024 | 21,93399 | 0,21 | 0,97% | 21,7278 | 21,97747 | 21,72262 | 0 |
| 27 Fev 2024 | 21,7241 | -0,22 | -0,98% | 21,9327 | 21,94037 | 21,66177 | 0 |
| 26 Fev 2024 | 21,93989 | 0,00 | 0,01% | 21,90999 | 22,00735 | 21,90529 | 0 |
| 25 Fev 2024 | 21,9367 | 0,00 | 0,00% | 21,9367 | 21,9367 | 21,9367 | 0 |
| 24 Fev 2024 | 21,9367 | 0,00 | 0,00% | 21,9367 | 21,9367 | 21,9367 | 0 |
| 23 Fev 2024 | 21,9367 | 0,16 | 0,75% | 21,77448 | 22,00959 | 21,70246 | 0 |
| 22 Fev 2024 | 21,77395 | 0,27 | 1,26% | 21,5054 | 21,80035 | 21,49529 | 0 |
| 21 Fev 2024 | 21,5032 | 0,04 | 0,21% | 21,45255 | 21,55445 | 21,31639 | 0 |
| 20 Fev 2024 | 21,45885 | -0,03 | -0,13% | 21,4876 | 21,63855 | 21,32816 | 0 |
| 19 Fev 2024 | 21,4864 | 0,06 | 0,27% | 21,43325 | 21,58057 | 21,40603 | 0 |
| 18 Fev 2024 | 21,42875 | -0,02 | -0,08% | 21,44581 | 21,50715 | 21,4074 | 0 |
| 17 Fev 2024 | 21,44581 | 0,00 | 0,00% | 21,44581 | 21,44581 | 21,44581 | 0 |
| 16 Fev 2024 | 21,44581 | -0,09 | -0,40% | 21,52945 | 21,52511 | 21,34524 | 0 |
| 15 Fev 2024 | 21,53274 | 0,01 | 0,04% | 21,5241 | 21,60445 | 21,4864 | 0 |
| 14 Fev 2024 | 21,5234 | -0,03 | -0,12% | 21,546 | 21,61594 | 21,46662 | 0 |
| 13 Fev 2024 | 21,54913 | -0,09 | -0,43% | 21,63648 | 21,5995 | 21,36086 | 0 |
| 12 Fev 2024 | 21,6425 | -0,10 | -0,45% | 21,74034 | 21,80895 | 21,54649 | 0 |
| 11 Fev 2024 | 21,74067 | -0,06 | -0,28% | 21,80169 | 21,7883 | 21,6419 | 0 |
| 10 Fev 2024 | 21,80169 | 0,04 | 0,18% | 21,76299 | 21,80169 | 21,74532 | 0 |
