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 CNYCLP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 132,40092 | 1,13 | 0,86% | 131,23845 | 132,40092 | 131,23845 | 0 |
| 07 Mai 2024 | 131,26939 | -1,45 | -1,09% | 132,72316 | 132,72316 | 131,26939 | 0 |
| 06 Mai 2024 | 132,71619 | -0,99 | -0,74% | 133,71046 | 133,71046 | 132,71619 | 0 |
| 05 Mai 2024 | 133,71046 | 0,00 | 0,00% | 133,71046 | 133,71046 | 133,71046 | 0 |
| 04 Mai 2024 | 133,71046 | 0,06 | 0,04% | 133,71046 | 133,71046 | 133,71046 | 0 |
| 03 Mai 2024 | 133,65236 | -1,87 | -1,38% | 135,50049 | 135,50049 | 133,65236 | 0 |
| 02 Mai 2024 | 135,52014 | 0,86 | 0,64% | 135,51672 | 135,52014 | 135,51672 | 0 |
| 01 Mai 2024 | 134,65643 | 1,78 | 1,34% | 133,54213 | 134,65643 | 132,80847 | 0 |
| 30 Abr 2024 | 132,87833 | -1,11 | -0,83% | 133,94372 | 133,94372 | 132,87833 | 0 |
| 29 Abr 2024 | 133,99135 | 0,04 | 0,03% | 133,9491 | 133,99135 | 133,9491 | 0 |
| 27 Abr 2024 | 133,9491 | 0,00 | 0,00% | 133,9491 | 133,9491 | 133,9491 | 0 |
| 26 Abr 2024 | 133,9491 | 0,00 | 0,00% | 133,9491 | 133,9491 | 133,9491 | 0 |
| 26 Abr 2024 | 133,9491 | -0,05 | -0,04% | 133,99029 | 133,99029 | 133,88749 | 0 |
| 25 Abr 2024 | 134,00262 | -0,66 | -0,49% | 134,66569 | 134,66569 | 134,00262 | 0 |
| 24 Abr 2024 | 134,66215 | 0,73 | 0,55% | 133,47316 | 134,66215 | 133,47316 | 0 |
| 23 Abr 2024 | 133,93106 | -0,76 | -0,56% | 134,60698 | 134,60698 | 133,93106 | 0 |
| 22 Abr 2024 | 134,68896 | -1,30 | -0,95% | 135,98729 | 135,98729 | 134,68896 | 0 |
| 21 Abr 2024 | 135,98729 | 0,00 | 0,00% | 135,98729 | 135,98729 | 135,98729 | 0 |
| 20 Abr 2024 | 135,98729 | -0,04 | -0,03% | 135,98729 | 136,03048 | 135,98729 | 0 |
| 19 Abr 2024 | 136,03048 | -1,82 | -1,32% | 137,84258 | 137,84258 | 136,03048 | 0 |
| 18 Abr 2024 | 137,85167 | -0,58 | -0,42% | 138,43332 | 138,43332 | 137,85167 | 0 |
| 17 Abr 2024 | 138,43332 | 0,72 | 0,52% | 137,72293 | 138,43332 | 137,72293 | 0 |
| 16 Abr 2024 | 137,71381 | 1,51 | 1,11% | 136,28334 | 137,71381 | 136,28334 | 0 |
| 15 Abr 2024 | 136,20231 | 1,62 | 1,21% | 134,57973 | 136,20231 | 134,57973 | 0 |
| 14 Abr 2024 | 134,57973 | 0,07 | 0,05% | 134,57973 | 134,57973 | 134,57973 | 0 |
| 13 Abr 2024 | 134,51396 | 0,00 | 0,00% | 134,51396 | 134,51396 | 134,51396 | 0 |
| 12 Abr 2024 | 134,51396 | 0,02 | 0,02% | 134,49177 | 134,51396 | 134,49177 | 0 |
| 11 Abr 2024 | 134,49177 | 1,68 | 1,27% | 133,95975 | 134,49177 | 133,95975 | 0 |
| 10 Abr 2024 | 132,80836 | -0,40 | -0,30% | 133,20186 | 133,20186 | 132,80836 | 0 |
| 09 Abr 2024 | 133,20359 | -0,55 | -0,41% | 133,75501 | 133,75501 | 133,20359 | 0 |
| 08 Abr 2024 | 133,75501 | 1,00 | 0,75% | 132,75913 | 133,79854 | 132,75913 | 0 |
| 07 Abr 2024 | 132,75913 | 0,00 | 0,00% | 132,75913 | 132,75913 | 132,75913 | 0 |
| 06 Abr 2024 | 132,75913 | 0,00 | 0,00% | 132,75913 | 132,75913 | 132,75913 | 0 |
| 05 Abr 2024 | 132,75913 | -1,86 | -1,38% | 134,60934 | 134,60934 | 132,75222 | 0 |
| 04 Abr 2024 | 134,61633 | -2,72 | -1,98% | 136,78213 | 136,78213 | 134,61633 | 0 |
| 03 Abr 2024 | 137,34015 | -1,43 | -1,03% | 138,76978 | 138,76978 | 137,34015 | 0 |
| 02 Abr 2024 | 138,7716 | 0,71 | 0,52% | 138,78433 | 138,78433 | 138,05949 | 0 |
| 01 Abr 2024 | 138,05949 | 0,00 | 0,00% | 138,05949 | 138,05949 | 138,05949 | 0 |
| 31 Mar 2024 | 138,05949 | 0,00 | 0,00% | 138,05949 | 138,05949 | 138,05949 | 0 |
| 30 Mar 2024 | 138,05949 | 0,00 | 0,00% | 138,05949 | 138,05949 | 138,05949 | 0 |
| 29 Mar 2024 | 138,05949 | -0,69 | -0,50% | 138,7487 | 138,7487 | 138,05949 | 0 |
| 28 Mar 2024 | 138,7487 | 1,03 | 0,75% | 137,79712 | 138,7487 | 137,79712 | 0 |
| 27 Mar 2024 | 137,72195 | 0,28 | 0,20% | 137,42198 | 137,72195 | 137,42198 | 0 |
| 26 Mar 2024 | 137,44334 | -0,27 | -0,19% | 137,72938 | 137,72938 | 137,40241 | 0 |
| 25 Mar 2024 | 137,71152 | 0,39 | 0,29% | 137,31935 | 137,71152 | 137,31935 | 0 |
| 24 Mar 2024 | 137,31935 | 0,01 | 0,01% | 137,31935 | 137,31935 | 137,31935 | 0 |
| 23 Mar 2024 | 137,30692 | 0,00 | 0,00% | 137,30692 | 137,30692 | 137,30692 | 0 |
| 22 Mar 2024 | 137,30692 | 1,17 | 0,86% | 136,15919 | 137,30692 | 136,15919 | 0 |
| 21 Mar 2024 | 136,1381 | -0,94 | -0,69% | 135,89868 | 136,1381 | 135,99323 | 0 |
| 20 Mar 2024 | 137,07773 | 2,68 | 1,99% | 134,41925 | 137,07773 | 134,41925 | 0 |
| 19 Mar 2024 | 134,39831 | 0,10 | 0,08% | 134,2966 | 134,39831 | 134,2966 | 0 |
| 18 Mar 2024 | 134,2966 | 0,88 | 0,66% | 133,41386 | 134,2966 | 133,41386 | 0 |
| 17 Mar 2024 | 133,41386 | 0,00 | 0,00% | 133,41386 | 133,41386 | 133,41386 | 0 |
| 16 Mar 2024 | 133,41386 | 0,00 | 0,00% | 133,41386 | 133,41386 | 133,41386 | 0 |
| 15 Mar 2024 | 133,41386 | -1,73 | -1,28% | 135,14148 | 135,14148 | 133,41386 | 0 |
| 14 Mar 2024 | 135,14148 | -1,24 | -0,91% | 136,38073 | 136,38073 | 135,14148 | 0 |
| 13 Mar 2024 | 136,38073 | -1,74 | -1,26% | 138,12533 | 138,12533 | 136,38073 | 0 |
| 12 Mar 2024 | 138,12533 | 0,77 | 0,56% | 137,3588 | 138,12533 | 137,3588 | 0 |
| 11 Mar 2024 | 137,3588 | -0,77 | -0,56% | 138,12925 | 138,12925 | 137,3588 | 0 |
| 10 Mar 2024 | 138,12925 | 0,00 | 0,00% | 138,12925 | 138,12925 | 138,12925 | 0 |
| 09 Mar 2024 | 138,12925 | 0,00 | 0,00% | 138,12925 | 138,12925 | 138,12925 | 0 |
| 08 Mar 2024 | 138,12925 | -1,88 | -1,34% | 140,01096 | 140,01096 | 138,12925 | 0 |
| 07 Mar 2024 | 140,01096 | 1,43 | 1,03% | 138,57976 | 140,01096 | 138,57976 | 0 |
| 06 Mar 2024 | 138,57976 | 0,13 | 0,10% | 138,44657 | 138,57976 | 138,44657 | 0 |
| 05 Mar 2024 | 138,44657 | 1,42 | 1,04% | 137,0232 | 138,44657 | 137,0232 | 0 |
| 04 Mar 2024 | 137,0232 | 1,15 | 0,84% | 135,87798 | 137,0232 | 135,87798 | 0 |
| 03 Mar 2024 | 135,87798 | 0,00 | 0,00% | 135,87798 | 135,87798 | 135,87798 | 0 |
| 02 Mar 2024 | 135,87798 | 0,00 | 0,00% | 135,87798 | 135,87798 | 135,87798 | 0 |
| 01 Mar 2024 | 135,87798 | -2,37 | -1,71% | 138,24807 | 138,24807 | 135,87798 | 0 |
| 29 Fev 2024 | 138,24807 | -0,77 | -0,56% | 139,02243 | 139,02243 | 138,24807 | 0 |
| 28 Fev 2024 | 139,02243 | -0,97 | -0,69% | 139,98876 | 139,98876 | 139,02243 | 0 |
| 27 Fev 2024 | 139,98876 | 0,74 | 0,53% | 139,25096 | 139,98876 | 139,25096 | 0 |
| 26 Fev 2024 | 139,25096 | 0,76 | 0,55% | 138,49226 | 139,25096 | 138,49226 | 0 |
| 25 Fev 2024 | 138,49226 | 0,00 | 0,00% | 138,49226 | 138,49226 | 138,49226 | 0 |
| 24 Fev 2024 | 138,49226 | 0,00 | 0,00% | 138,49226 | 138,49226 | 138,49226 | 0 |
| 23 Fev 2024 | 138,49226 | 1,67 | 1,22% | 136,82602 | 138,49226 | 136,82602 | 0 |
| 22 Fev 2024 | 136,82602 | 0,81 | 0,59% | 136,01901 | 136,82602 | 136,01901 | 0 |
| 21 Fev 2024 | 136,01901 | 0,08 | 0,06% | 135,94196 | 136,01901 | 135,94196 | 0 |
| 20 Fev 2024 | 135,94196 | -0,67 | -0,49% | 136,60925 | 136,60925 | 135,94196 | 0 |
| 19 Fev 2024 | 136,60925 | 0,91 | 0,67% | 135,69777 | 136,60925 | 135,69777 | 0 |
| 18 Fev 2024 | 135,69777 | 0,00 | 0,00% | 135,69777 | 135,69777 | 135,69777 | 0 |
| 17 Fev 2024 | 135,69777 | 0,00 | 0,00% | 135,69777 | 135,69777 | 135,69777 | 0 |
| 16 Fev 2024 | 135,69777 | 0,56 | 0,41% | 135,13887 | 135,69777 | 135,13887 | 0 |
| 15 Fev 2024 | 135,13887 | 0,32 | 0,24% | 134,81763 | 135,13887 | 134,81763 | 0 |
| 14 Fev 2024 | 134,81763 | -2,03 | -1,49% | 136,85212 | 136,85212 | 134,81763 | 0 |
| 13 Fev 2024 | 136,85212 | 0,45 | 0,33% | 136,39901 | 136,85212 | 136,39901 | 0 |
| 12 Fev 2024 | 136,39901 | -0,11 | -0,08% | 136,5087 | 136,5087 | 136,39901 | 0 |
| 11 Fev 2024 | 136,5087 | 0,00 | 0,00% | 136,5087 | 136,5087 | 136,5087 | 0 |
| 10 Fev 2024 | 136,5087 | 2,93 | 2,19% | 136,5087 | 136,5087 | 136,5087 | 0 |
| 09 Fev 2024 | 133,58361 | 0,00 | 0,00% | 133,58361 | 133,58361 | 133,58361 | 0 |
