Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CNYRUB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 13,06809 | -0,01 | -0,07% | 13,04953 | 13,06819 | 12,92928 | 0 |
| 09 Mai 2024 | 13,07721 | 0,13 | 1,00% | 12,94725 | 13,08956 | 12,91105 | 0 |
| 08 Mai 2024 | 12,94725 | 0,08 | 0,62% | 12,8805 | 13,01565 | 12,85886 | 0 |
| 07 Mai 2024 | 12,86758 | -0,04 | -0,28% | 12,90393 | 12,93995 | 12,79429 | 0 |
| 06 Mai 2024 | 12,90393 | -0,07 | -0,50% | 12,96912 | 13,0521 | 12,86957 | 0 |
| 05 Mai 2024 | 12,96912 | 0,04 | 0,29% | 12,93222 | 12,96912 | 12,93222 | 0 |
| 04 Mai 2024 | 12,93222 | 0,00 | 0,00% | 12,93162 | 13,00058 | 12,93222 | 0 |
| 03 Mai 2024 | 12,93162 | 0,03 | 0,21% | 12,90502 | 13,22144 | 12,86692 | 0 |
| 02 Mai 2024 | 12,90502 | -0,27 | -2,07% | 13,17799 | 13,27924 | 12,88866 | 0 |
| 01 Mai 2024 | 13,17799 | 0,00 | -0,01% | 13,17873 | 13,20146 | 13,17767 | 0 |
| 30 Abr 2024 | 13,17873 | 0,02 | 0,13% | 13,16172 | 13,23159 | 13,12391 | 0 |
| 29 Abr 2024 | 13,16172 | 0,23 | 1,78% | 12,97865 | 13,21425 | 12,95407 | 0 |
| 28 Abr 2024 | 12,93121 | 0,04 | 0,27% | 12,89588 | 12,97865 | 12,89588 | 0 |
| 27 Abr 2024 | 12,89588 | -0,05 | -0,42% | 12,94986 | 12,97865 | 12,89588 | 0 |
| 26 Abr 2024 | 12,94986 | -0,05 | -0,42% | 13,0034 | 13,01951 | 12,93218 | 0 |
| 25 Abr 2024 | 13,00409 | 0,02 | 0,13% | 12,9866 | 13,01829 | 12,938 | 0 |
| 24 Abr 2024 | 12,9866 | -0,14 | -1,06% | 13,12567 | 13,12989 | 12,97844 | 0 |
| 23 Abr 2024 | 13,12567 | -0,07 | -0,53% | 13,19592 | 13,2223 | 13,11433 | 0 |
| 22 Abr 2024 | 13,19592 | 0,10 | 0,75% | 13,21749 | 13,21749 | 13,11468 | 0 |
| 21 Abr 2024 | 13,09756 | 0,00 | 0,00% | 13,09756 | 13,09756 | 13,09756 | 0 |
| 20 Abr 2024 | 13,09756 | 0,00 | 0,00% | 13,09756 | 13,09756 | 13,09756 | 0 |
| 19 Abr 2024 | 13,09756 | -0,14 | -1,03% | 13,23346 | 13,26741 | 13,09553 | 0 |
| 18 Abr 2024 | 13,23346 | -0,03 | -0,25% | 13,26602 | 13,30394 | 13,22425 | 0 |
| 17 Abr 2024 | 13,26602 | 0,02 | 0,14% | 13,24685 | 13,35241 | 13,25174 | 0 |
| 16 Abr 2024 | 13,24685 | 0,07 | 0,55% | 13,17425 | 13,27161 | 13,14926 | 0 |
| 15 Abr 2024 | 13,17425 | 0,05 | 0,38% | 13,22931 | 13,22931 | 13,16355 | 0 |
| 14 Abr 2024 | 13,12453 | 0,00 | 0,00% | 13,12453 | 13,12453 | 13,12453 | 0 |
| 13 Abr 2024 | 13,12453 | 0,00 | 0,00% | 13,12453 | 13,12453 | 13,12453 | 0 |
| 12 Abr 2024 | 13,12453 | -0,02 | -0,16% | 13,14519 | 13,25587 | 13,12215 | 0 |
| 11 Abr 2024 | 13,14519 | 0,02 | 0,14% | 13,12523 | 13,2364 | 13,12548 | 0 |
| 10 Abr 2024 | 13,12618 | 0,02 | 0,14% | 13,10799 | 13,18561 | 13,10119 | 0 |
| 09 Abr 2024 | 13,10799 | 0,07 | 0,55% | 13,03592 | 13,11104 | 13,02907 | 0 |
| 08 Abr 2024 | 13,03592 | -0,05 | -0,38% | 13,08598 | 13,09006 | 12,99629 | 0 |
| 07 Abr 2024 | 13,08598 | 0,03 | 0,24% | 13,05408 | 13,08598 | 13,05408 | 0 |
| 06 Abr 2024 | 13,05408 | 0,00 | 0,01% | 13,05338 | 13,08598 | 13,05338 | 0 |
| 05 Abr 2024 | 13,05338 | 0,05 | 0,42% | 12,9992 | 13,06425 | 12,99575 | 0 |
| 04 Abr 2024 | 12,9992 | -0,02 | -0,13% | 13,01668 | 13,05308 | 12,98278 | 0 |
| 03 Abr 2024 | 13,01668 | -0,02 | -0,12% | 13,03213 | 13,05537 | 12,97086 | 0 |
| 02 Abr 2024 | 13,03213 | -0,06 | -0,47% | 13,0934 | 13,0934 | 13,00453 | 0 |
| 01 Abr 2024 | 13,0934 | 0,03 | 0,26% | 13,0934 | 13,0934 | 13,02644 | 0 |
| 31 Mar 2024 | 13,0591 | -0,01 | -0,05% | 13,06555 | 13,0591 | 13,0591 | 0 |
| 30 Mar 2024 | 13,06555 | 0,04 | 0,30% | 13,02589 | 13,0934 | 13,02589 | 0 |
| 29 Mar 2024 | 13,02589 | 0,00 | -0,02% | 13,02787 | 13,10607 | 13,02589 | 0 |
| 28 Mar 2024 | 13,02787 | 0,03 | 0,27% | 12,9929 | 13,07339 | 12,92924 | 0 |
| 27 Mar 2024 | 12,9929 | 0,00 | -0,02% | 12,99612 | 13,06214 | 12,94187 | 0 |
| 26 Mar 2024 | 12,99612 | -0,05 | -0,37% | 13,04478 | 13,09181 | 12,99455 | 0 |
| 25 Mar 2024 | 13,04478 | 0,14 | 1,12% | 12,92505 | 13,06946 | 12,92505 | 0 |
| 24 Mar 2024 | 12,90048 | 0,00 | 0,01% | 12,90048 | 12,90048 | 12,90048 | 0 |
| 23 Mar 2024 | 12,89963 | 0,00 | 0,00% | 12,89963 | 12,89963 | 12,89963 | 0 |
| 22 Mar 2024 | 12,89963 | -0,03 | -0,24% | 12,93018 | 13,10074 | 12,8183 | 0 |
| 21 Mar 2024 | 12,93018 | -0,06 | -0,44% | 12,98711 | 13,02993 | 12,90647 | 0 |
| 20 Mar 2024 | 12,98729 | -0,03 | -0,24% | 13,01826 | 13,06234 | 12,97964 | 0 |
| 19 Mar 2024 | 13,01826 | 0,10 | 0,76% | 12,92022 | 13,06384 | 12,91107 | 0 |
| 18 Mar 2024 | 12,92022 | -0,11 | -0,85% | 13,00049 | 13,0376 | 12,88763 | 0 |
| 17 Mar 2024 | 13,03121 | 0,00 | 0,00% | 13,03121 | 13,03121 | 13,03121 | 0 |
| 16 Mar 2024 | 13,03121 | 0,00 | 0,00% | 13,03121 | 13,03121 | 13,03121 | 0 |
| 15 Mar 2024 | 13,03121 | 0,13 | 1,04% | 12,89659 | 13,06032 | 12,9072 | 0 |
| 14 Mar 2024 | 12,89659 | 0,01 | 0,10% | 12,8837 | 12,94517 | 12,87625 | 0 |
| 13 Mar 2024 | 12,8837 | -0,05 | -0,42% | 12,93731 | 12,94825 | 12,87548 | 0 |
| 12 Mar 2024 | 12,93813 | 0,09 | 0,71% | 12,84595 | 12,96003 | 12,78461 | 0 |
| 11 Mar 2024 | 12,84689 | 0,02 | 0,16% | 12,8437 | 12,87722 | 12,77097 | 0 |
| 10 Mar 2024 | 12,82651 | 0,00 | 0,00% | 12,82651 | 12,82651 | 12,82651 | 0 |
| 09 Mar 2024 | 12,82651 | 0,00 | 0,00% | 12,82696 | 12,8437 | 12,82651 | 0 |
| 08 Mar 2024 | 12,82696 | 0,06 | 0,44% | 12,7711 | 12,83707 | 12,77109 | 0 |
| 07 Mar 2024 | 12,7711 | -0,01 | -0,08% | 12,78113 | 12,83401 | 12,7487 | 0 |
| 06 Mar 2024 | 12,78113 | -0,03 | -0,20% | 12,80633 | 12,80688 | 12,69144 | 0 |
| 05 Mar 2024 | 12,80633 | -0,07 | -0,51% | 12,87184 | 12,87515 | 12,78651 | 0 |
| 04 Mar 2024 | 12,87184 | -0,03 | -0,24% | 12,76135 | 12,93568 | 12,73152 | 0 |
| 03 Mar 2024 | 12,90281 | 0,00 | 0,00% | 12,90281 | 12,90281 | 12,90281 | 0 |
| 02 Mar 2024 | 12,90281 | 0,00 | 0,00% | 12,90281 | 12,90281 | 12,90281 | 0 |
| 01 Mar 2024 | 12,90281 | 0,03 | 0,20% | 12,87745 | 12,95765 | 12,83825 | 0 |
| 29 Fev 2024 | 12,87745 | 0,00 | 0,01% | 12,87667 | 12,91342 | 12,77621 | 0 |
| 28 Fev 2024 | 12,87667 | -0,06 | -0,48% | 12,93835 | 12,96945 | 12,84798 | 0 |
| 27 Fev 2024 | 12,93835 | -0,05 | -0,37% | 12,98662 | 13,01644 | 12,89321 | 0 |
| 26 Fev 2024 | 12,98662 | -0,20 | -1,49% | 13,17307 | 13,17307 | 12,93201 | 0 |
| 25 Fev 2024 | 13,18269 | 0,00 | 0,00% | 13,18269 | 13,18269 | 13,18269 | 0 |
| 24 Fev 2024 | 13,18269 | 0,00 | 0,01% | 13,18148 | 13,18269 | 12,99364 | 0 |
| 23 Fev 2024 | 13,18148 | 0,08 | 0,61% | 13,10156 | 13,39444 | 13,00984 | 0 |
| 22 Fev 2024 | 13,10156 | 0,11 | 0,83% | 12,99378 | 13,15484 | 12,98431 | 0 |
| 21 Fev 2024 | 12,99378 | 0,01 | 0,04% | 12,9884 | 13,05399 | 12,87646 | 0 |
| 20 Fev 2024 | 12,9884 | 0,01 | 0,04% | 12,98289 | 13,02186 | 12,97645 | 0 |
| 19 Fev 2024 | 12,98289 | 0,05 | 0,42% | 13,00153 | 13,03216 | 12,97835 | 0 |
| 18 Fev 2024 | 12,9284 | 0,00 | 0,00% | 12,9284 | 12,9284 | 12,9284 | 0 |
| 17 Fev 2024 | 12,92836 | 0,00 | 0,00% | 12,92836 | 12,92836 | 12,92836 | 0 |
| 16 Fev 2024 | 12,92836 | -0,04 | -0,32% | 12,96788 | 13,13364 | 12,91112 | 0 |
| 15 Fev 2024 | 12,96968 | 0,10 | 0,75% | 12,87276 | 13,0169 | 12,83377 | 0 |
| 14 Fev 2024 | 12,87276 | 0,03 | 0,24% | 12,84141 | 12,88095 | 12,80711 | 0 |
| 13 Fev 2024 | 12,84141 | 0,02 | 0,17% | 12,81696 | 12,87054 | 12,79408 | 0 |
| 12 Fev 2024 | 12,81987 | 0,00 | 0,03% | 12,84128 | 12,84128 | 12,75266 | 0 |
| 11 Fev 2024 | 12,81642 | 0,00 | 0,00% | 12,81642 | 12,81642 | 12,81642 | 0 |
| 10 Fev 2024 | 12,81642 | -0,01 | -0,08% | 12,82702 | 12,84128 | 12,81642 | 0 |
