Cotações Históricas XDRCHF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 1,19646 | 0,00 | -0,08% | 1,19646 | 1,19744 | 1,19646 | 0 |
10 Mai 2024 | 1,19744 | 0,00 | -0,35% | 1,20257 | 1,20257 | 1,19744 | 0 |
09 Mai 2024 | 1,20161 | 0,00 | 0,08% | 1,1997 | 1,20161 | 1,1997 | 0 |
08 Mai 2024 | 1,20062 | 0,00 | 0,12% | 1,1988 | 1,20062 | 1,1988 | 0 |
07 Mai 2024 | 1,1992 | 0,00 | 0,20% | 1,19815 | 1,1992 | 1,19815 | 0 |
06 Mai 2024 | 1,19676 | 0,00 | 0,08% | 1,19587 | 1,19676 | 1,19595 | 0 |
05 Mai 2024 | 1,19579 | 0,00 | 0,00% | 1,19579 | 1,19579 | 1,19579 | 0 |
04 Mai 2024 | 1,19579 | 0,00 | 0,02% | 1,19579 | 1,19579 | 1,19579 | 0 |
03 Mai 2024 | 1,19559 | -0,01 | -0,52% | 1,20152 | 1,20152 | 1,19559 | 0 |
02 Mai 2024 | 1,20184 | -0,01 | -0,93% | 1,21277 | 1,21277 | 1,20184 | 0 |
01 Mai 2024 | 1,21308 | 0,01 | 0,97% | 1,20473 | 1,21308 | 1,20494 | 0 |
30 Abr 2024 | 1,20141 | 0,00 | -0,02% | 1,20022 | 1,20141 | 1,20022 | 0 |
29 Abr 2024 | 1,20168 | 0,00 | 0,19% | 1,19836 | 1,20168 | 1,19881 | 0 |
27 Abr 2024 | 1,19942 | 0,00 | 0,00% | 1,19942 | 1,19942 | 1,19942 | 0 |
26 Abr 2024 | 1,19942 | 0,00 | 0,00% | 1,19942 | 1,19942 | 1,19942 | 0 |
26 Abr 2024 | 1,19942 | 0,00 | -0,36% | 1,19911 | 1,20375 | 1,19911 | 0 |
25 Abr 2024 | 1,20375 | 0,00 | 0,12% | 1,20375 | 1,20375 | 1,20375 | 0 |
24 Abr 2024 | 1,20225 | 0,00 | 0,22% | 1,20432 | 1,20432 | 1,20225 | 0 |
23 Abr 2024 | 1,19956 | 0,00 | 0,10% | 1,19988 | 1,19988 | 1,19956 | 0 |
22 Abr 2024 | 1,19835 | 0,00 | -0,22% | 1,20068 | 1,20068 | 1,19835 | 0 |
21 Abr 2024 | 1,20093 | 0,00 | 0,00% | 1,20093 | 1,20093 | 1,20093 | 0 |
20 Abr 2024 | 1,20093 | 0,00 | 0,31% | 1,20093 | 1,20093 | 1,19722 | 0 |
19 Abr 2024 | 1,19722 | 0,00 | 0,13% | 1,19608 | 1,19722 | 1,19608 | 0 |
18 Abr 2024 | 1,19562 | -0,01 | -0,52% | 1,20169 | 1,20169 | 1,19562 | 0 |
17 Abr 2024 | 1,20191 | 0,00 | -0,03% | 1,20026 | 1,20191 | 1,19927 | 0 |
16 Abr 2024 | 1,20232 | 0,00 | 0,07% | 1,19691 | 1,20232 | 1,19691 | 0 |
15 Abr 2024 | 1,20151 | -0,01 | -0,94% | 1,2121 | 1,21164 | 1,20151 | 0 |
14 Abr 2024 | 1,21289 | 0,00 | 0,17% | 1,21289 | 1,21289 | 1,21289 | 0 |
13 Abr 2024 | 1,21087 | 0,00 | 0,00% | 1,21087 | 1,21087 | 1,21087 | 0 |
12 Abr 2024 | 1,21087 | 0,00 | 0,10% | 1,20588 | 1,21087 | 1,20588 | 0 |
11 Abr 2024 | 1,20961 | 0,01 | 0,95% | 1,19721 | 1,20961 | 1,19721 | 0 |
10 Abr 2024 | 1,19825 | 0,00 | 0,07% | 1,19654 | 1,19825 | 1,19654 | 0 |
09 Abr 2024 | 1,19746 | -0,01 | -0,52% | 1,20354 | 1,20354 | 1,19746 | 0 |
08 Abr 2024 | 1,20373 | 0,01 | 0,75% | 1,19613 | 1,20373 | 1,19613 | 0 |
07 Abr 2024 | 1,19473 | 0,00 | 0,00% | 1,19473 | 1,19473 | 1,19473 | 0 |
06 Abr 2024 | 1,19473 | 0,00 | 0,00% | 1,19473 | 1,19473 | 1,19473 | 0 |
05 Abr 2024 | 1,19473 | -0,01 | -0,45% | 1,19151 | 1,19559 | 1,19151 | 0 |
04 Abr 2024 | 1,20018 | 0,00 | -0,26% | 1,20283 | 1,20283 | 1,20018 | 0 |
03 Abr 2024 | 1,20326 | 0,00 | 0,03% | 1,20518 | 1,20518 | 1,20326 | 0 |
02 Abr 2024 | 1,2029 | 0,01 | 0,70% | 1,20279 | 1,2029 | 1,19453 | 0 |
01 Abr 2024 | 1,19453 | 0,00 | 0,05% | 1,19453 | 1,19453 | 1,19453 | 0 |
31 Mar 2024 | 1,19397 | 0,00 | 0,00% | 1,19397 | 1,19397 | 1,19397 | 0 |
30 Mar 2024 | 1,19397 | 0,00 | 0,04% | 1,19397 | 1,19397 | 1,19348 | 0 |
29 Mar 2024 | 1,19348 | -0,01 | -0,44% | 1,19324 | 1,19397 | 1,19319 | 0 |
28 Mar 2024 | 1,19871 | 0,00 | -0,15% | 1,19845 | 1,19942 | 1,19845 | 0 |
27 Mar 2024 | 1,20045 | 0,01 | 0,43% | 1,193 | 1,20045 | 1,1936 | 0 |
26 Mar 2024 | 1,19534 | 0,01 | 0,55% | 1,19254 | 1,19534 | 1,19254 | 0 |
25 Mar 2024 | 1,18876 | -0,02 | -1,39% | 1,19395 | 1,19483 | 1,18876 | 0 |
24 Mar 2024 | 1,20547 | 0,01 | 0,70% | 1,20547 | 1,20547 | 1,20547 | 0 |
23 Mar 2024 | 1,19713 | 0,00 | 0,00% | 1,19713 | 1,19713 | 1,19713 | 0 |
22 Mar 2024 | 1,19713 | 0,01 | 0,57% | 1,19078 | 1,19713 | 1,19078 | 0 |
21 Mar 2024 | 1,19035 | 0,00 | 0,36% | 1,18758 | 1,19035 | 1,1882 | 0 |
20 Mar 2024 | 1,18611 | 0,00 | 0,32% | 1,18546 | 1,18611 | 1,18546 | 0 |
19 Mar 2024 | 1,18231 | 0,00 | 0,32% | 1,17956 | 1,18231 | 1,17956 | 0 |
18 Mar 2024 | 1,17858 | 0,00 | -0,21% | 1,17936 | 1,17936 | 1,17538 | 0 |
17 Mar 2024 | 1,18103 | 0,00 | 0,00% | 1,18103 | 1,18103 | 1,18103 | 0 |
16 Mar 2024 | 1,18103 | 0,00 | 0,25% | 1,18103 | 1,18103 | 1,17803 | 0 |
15 Mar 2024 | 1,17803 | 0,00 | 0,40% | 1,17498 | 1,17803 | 1,17476 | 0 |
14 Mar 2024 | 1,17336 | 0,00 | 0,17% | 1,17396 | 1,17396 | 1,17336 | 0 |
13 Mar 2024 | 1,17139 | 0,00 | 0,07% | 1,17132 | 1,17204 | 1,17132 | 0 |
12 Mar 2024 | 1,1706 | 0,00 | 0,05% | 1,16962 | 1,1706 | 1,17045 | 0 |
11 Mar 2024 | 1,17001 | 0,01 | 0,61% | 1,1645 | 1,17001 | 1,1645 | 0 |
10 Mar 2024 | 1,16287 | 0,00 | 0,00% | 1,16287 | 1,16287 | 1,16287 | 0 |
09 Mar 2024 | 1,16287 | 0,00 | 0,00% | 1,16287 | 1,16287 | 1,16287 | 0 |
08 Mar 2024 | 1,16287 | -0,01 | -0,66% | 1,16967 | 1,16967 | 1,16287 | 0 |
07 Mar 2024 | 1,17064 | 0,00 | -0,28% | 1,17215 | 1,17215 | 1,16756 | 0 |
06 Mar 2024 | 1,17388 | 0,00 | -0,16% | 1,17323 | 1,17388 | 1,17323 | 0 |
05 Mar 2024 | 1,17578 | 0,00 | 0,25% | 1,17417 | 1,17578 | 1,17417 | 0 |
04 Mar 2024 | 1,17282 | 0,00 | -0,24% | 1,17493 | 1,17493 | 1,17282 | 0 |
03 Mar 2024 | 1,1756 | 0,00 | 0,00% | 1,1756 | 1,1756 | 1,1756 | 0 |
02 Mar 2024 | 1,1756 | 0,00 | 0,02% | 1,1756 | 1,1756 | 1,1756 | 0 |
01 Mar 2024 | 1,17536 | 0,01 | 0,63% | 1,17205 | 1,17536 | 1,17205 | 0 |
29 Fev 2024 | 1,16803 | 0,00 | -0,12% | 1,16768 | 1,16803 | 1,16768 | 0 |
28 Fev 2024 | 1,16941 | 0,00 | 0,19% | 1,1649 | 1,16941 | 1,1649 | 0 |
27 Fev 2024 | 1,16714 | 0,00 | -0,03% | 1,168 | 1,168 | 1,16714 | 0 |
26 Fev 2024 | 1,16745 | 0,00 | 0,17% | 1,16677 | 1,16745 | 1,16677 | 0 |
25 Fev 2024 | 1,16547 | 0,00 | 0,00% | 1,16547 | 1,16547 | 1,16547 | 0 |
24 Fev 2024 | 1,16547 | 0,00 | 0,00% | 1,16547 | 1,16547 | 1,16547 | 0 |
23 Fev 2024 | 1,16547 | 0,00 | 0,26% | 1,16307 | 1,16547 | 1,16307 | 0 |
22 Fev 2024 | 1,16246 | 0,00 | -0,28% | 1,16738 | 1,16738 | 1,16246 | 0 |
21 Fev 2024 | 1,16576 | 0,00 | -0,24% | 1,16926 | 1,16926 | 1,16576 | 0 |
20 Fev 2024 | 1,16854 | 0,00 | 0,21% | 1,1687 | 1,1687 | 1,16854 | 0 |
19 Fev 2024 | 1,16611 | 0,00 | -0,06% | 1,16729 | 1,16729 | 1,16611 | 0 |
18 Fev 2024 | 1,16677 | 0,00 | 0,00% | 1,16677 | 1,16677 | 1,16677 | 0 |
17 Fev 2024 | 1,16677 | 0,00 | 0,00% | 1,16677 | 1,16677 | 1,16672 | 0 |
16 Fev 2024 | 1,16672 | 0,00 | -0,33% | 1,17016 | 1,17016 | 1,16672 | 0 |
15 Fev 2024 | 1,17053 | 0,00 | -0,42% | 1,17582 | 1,17582 | 1,17053 | 0 |
14 Fev 2024 | 1,17543 | 0,01 | 0,86% | 1,16807 | 1,17543 | 1,16807 | 0 |
13 Fev 2024 | 1,16544 | 0,01 | 0,47% | 1,16076 | 1,16544 | 1,16076 | 0 |
12 Fev 2024 | 1,16002 | -0,01 | -0,47% | 1,16797 | 1,16792 | 1,16002 | 0 |
11 Fev 2024 | 1,16549 | 0,00 | 0,00% | 1,16549 | 1,16549 | 1,16549 | 0 |
10 Fev 2024 | 1,16549 | 0,00 | -0,11% | 1,16549 | 1,16549 | 1,16549 | 0 |