CHFBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 5.56092 | 0.05 | 0.99% | 5.49972 | 5.56434 | 5.49669 | 0 |
Mar 27 2024 | 5.50629 | 0.00 | -0.08% | 5.52163 | 5.51895 | 5.48288 | 0 |
Mar 26 2024 | 5.5109 | -0.02 | -0.38% | 5.55119 | 5.55119 | 5.50498 | 0 |
Mar 25 2024 | 5.53202 | 0.04 | 0.77% | 5.54303 | 5.57483 | 5.53113 | 0 |
Mar 24 2024 | 5.48992 | -0.08 | -1.36% | 5.48992 | 5.48992 | 5.48992 | 0 |
Mar 23 2024 | 5.56576 | 0.00 | 0.00% | 5.56576 | 5.56576 | 5.56576 | 0 |
Mar 22 2024 | 5.56576 | 0.02 | 0.41% | 5.55007 | 5.56799 | 5.51942 | 0 |
Mar 21 2024 | 5.54319 | -0.07 | -1.20% | 5.63945 | 5.63595 | 5.52987 | 0 |
Mar 20 2024 | 5.61026 | -0.05 | -0.95% | 5.65105 | 5.66016 | 5.6022 | 0 |
Mar 19 2024 | 5.66423 | 0.02 | 0.35% | 5.63966 | 5.69111 | 5.63966 | 0 |
Mar 18 2024 | 5.64431 | -0.01 | -0.22% | 5.65103 | 5.67959 | 5.64187 | 0 |
Mar 17 2024 | 5.6565 | 0.00 | 0.00% | 5.6565 | 5.6565 | 5.6565 | 0 |
Mar 16 2024 | 5.6565 | 0.00 | 0.00% | 5.6565 | 5.6565 | 5.6565 | 0 |
Mar 15 2024 | 5.6565 | 0.01 | 0.21% | 5.652 | 5.66705 | 5.645 | 0 |
Mar 14 2024 | 5.64473 | -0.02 | -0.30% | 5.65778 | 5.65982 | 5.63134 | 0 |
Mar 13 2024 | 5.66158 | -0.01 | -0.12% | 5.67878 | 5.68681 | 5.65526 | 0 |
Mar 12 2024 | 5.66821 | 0.00 | -0.07% | 5.68601 | 5.6854 | 5.65504 | 0 |
Mar 11 2024 | 5.67221 | 0.05 | 0.83% | 5.62269 | 5.69889 | 5.62269 | 0 |
Mar 10 2024 | 5.62527 | 0.00 | 0.00% | 5.62527 | 5.62527 | 5.62527 | 0 |
Mar 09 2024 | 5.62527 | -0.05 | -0.92% | 5.62527 | 5.67778 | 5.62527 | 0 |
Mar 08 2024 | 5.67778 | 0.06 | 1.00% | 5.60851 | 5.70472 | 5.60851 | 0 |
Mar 07 2024 | 5.62165 | 0.02 | 0.33% | 5.61223 | 5.62289 | 5.60717 | 0 |
Mar 06 2024 | 5.60329 | 0.00 | -0.08% | 5.59474 | 5.60879 | 5.57976 | 0 |
Mar 05 2024 | 5.60773 | 0.02 | 0.29% | 5.59809 | 5.61306 | 5.57987 | 0 |
Mar 04 2024 | 5.59137 | -0.02 | -0.32% | 5.61258 | 5.62541 | 5.58267 | 0 |
Mar 03 2024 | 5.60911 | 0.00 | 0.00% | 5.60911 | 5.60911 | 5.60911 | 0 |
Mar 02 2024 | 5.60911 | 0.00 | 0.00% | 5.60911 | 5.60911 | 5.60911 | 0 |
Mar 01 2024 | 5.60911 | -0.01 | -0.23% | 5.62645 | 5.62645 | 5.58383 | 0 |
Feb 29 2024 | 5.62212 | -0.03 | -0.56% | 5.60764 | 5.67784 | 5.60764 | 0 |
Feb 28 2024 | 5.65375 | 0.05 | 0.82% | 5.67383 | 5.67383 | 5.59793 | 0 |
Feb 27 2024 | 5.60791 | -0.05 | -0.84% | 5.67477 | 5.67477 | 5.604 | 0 |
Feb 26 2024 | 5.65541 | 0.02 | 0.42% | 5.63384 | 5.68213 | 5.63384 | 0 |
Feb 25 2024 | 5.63174 | 0.00 | 0.00% | 5.63174 | 5.63174 | 5.63174 | 0 |
Feb 24 2024 | 5.63174 | -0.03 | -0.59% | 5.63174 | 5.66517 | 5.63174 | 0 |
Feb 23 2024 | 5.66517 | 0.04 | 0.79% | 5.62012 | 5.67547 | 5.62012 | 0 |
Feb 22 2024 | 5.62075 | 0.01 | 0.13% | 5.59253 | 5.64914 | 5.59253 | 0 |
Feb 21 2024 | 5.61328 | 0.02 | 0.39% | 5.6203 | 5.6203 | 5.58814 | 0 |
Feb 20 2024 | 5.59131 | -0.03 | -0.54% | 5.62831 | 5.62989 | 5.58739 | 0 |
Feb 19 2024 | 5.62163 | -0.02 | -0.42% | 5.64294 | 5.64611 | 5.61808 | 0 |
Feb 18 2024 | 5.64543 | 0.01 | 0.14% | 5.64543 | 5.64543 | 5.64543 | 0 |
Feb 17 2024 | 5.63775 | 0.00 | 0.00% | 5.63775 | 5.63775 | 5.63775 | 0 |
Feb 16 2024 | 5.63775 | -0.01 | -0.16% | 5.62875 | 5.64902 | 5.62875 | 0 |
Feb 15 2024 | 5.64662 | 0.03 | 0.61% | 5.58312 | 5.6573 | 5.58312 | 0 |
Feb 14 2024 | 5.61216 | 0.03 | 0.59% | 5.62013 | 5.62207 | 5.57596 | 0 |
Feb 13 2024 | 5.57921 | -0.08 | -1.33% | 5.6556 | 5.65591 | 5.57921 | 0 |
Feb 12 2024 | 5.65423 | -0.05 | -0.95% | 5.69659 | 5.69798 | 5.64709 | 0 |
Feb 11 2024 | 5.70869 | 0.00 | 0.00% | 5.70869 | 5.70869 | 5.70869 | 0 |
Feb 10 2024 | 5.70869 | 0.04 | 0.77% | 5.70869 | 5.70869 | 5.70869 | 0 |
Feb 09 2024 | 5.6651 | -0.05 | -0.83% | 5.6813 | 5.71156 | 5.65743 | 0 |
Feb 08 2024 | 5.71238 | 0.03 | 0.55% | 5.67547 | 5.7209 | 5.6761 | 0 |
Feb 07 2024 | 5.68094 | -0.02 | -0.34% | 5.72642 | 5.72642 | 5.67793 | 0 |
Feb 06 2024 | 5.70027 | -0.01 | -0.19% | 5.71157 | 5.73556 | 5.6838 | 0 |
Feb 05 2024 | 5.71126 | -0.01 | -0.09% | 5.71549 | 5.7621 | 5.71 | 0 |
Feb 04 2024 | 5.71668 | 0.01 | 0.12% | 5.71668 | 5.71668 | 5.70966 | 0 |
Feb 03 2024 | 5.70966 | -0.02 | -0.38% | 5.70966 | 5.73167 | 5.70966 | 0 |
Feb 02 2024 | 5.73167 | 0.00 | 0.02% | 5.74294 | 5.74685 | 5.72142 | 0 |
Feb 01 2024 | 5.73027 | -0.01 | -0.20% | 5.75051 | 5.7606 | 5.70199 | 0 |
Jan 31 2024 | 5.74172 | 0.00 | 0.03% | 5.74795 | 5.7844 | 5.72749 | 0 |
Jan 30 2024 | 5.74027 | 0.00 | 0.06% | 5.70204 | 5.76844 | 5.70204 | 0 |
Jan 29 2024 | 5.73663 | 0.04 | 0.74% | 5.71032 | 5.73863 | 5.68313 | 0 |
Jan 28 2024 | 5.69466 | 0.00 | 0.00% | 5.69466 | 5.69466 | 5.69466 | 0 |
Jan 27 2024 | 5.69466 | 0.01 | 0.17% | 5.69466 | 5.69466 | 5.68485 | 0 |
Jan 26 2024 | 5.68485 | 0.01 | 0.21% | 5.71388 | 5.71388 | 5.66205 | 0 |
Jan 25 2024 | 5.67285 | -0.04 | -0.70% | 5.73799 | 5.73799 | 5.66363 | 0 |
Jan 24 2024 | 5.71275 | 0.02 | 0.40% | 5.74354 | 5.74354 | 5.68156 | 0 |
Jan 23 2024 | 5.69016 | -0.05 | -0.85% | 5.68462 | 5.76779 | 5.67766 | 0 |
Jan 22 2024 | 5.73912 | 0.07 | 1.20% | 5.67488 | 5.74373 | 5.67245 | 0 |
Jan 21 2024 | 5.67098 | 0.00 | 0.00% | 5.67098 | 5.67098 | 5.67098 | 0 |
Jan 20 2024 | 5.67098 | 0.00 | 0.00% | 5.67098 | 5.67098 | 5.67098 | 0 |
Jan 19 2024 | 5.67098 | 0.00 | -0.03% | 5.68589 | 5.68589 | 5.64444 | 0 |
Jan 18 2024 | 5.67244 | -0.02 | -0.41% | 5.69811 | 5.7125 | 5.6718 | 0 |
Jan 17 2024 | 5.69583 | 0.04 | 0.77% | 5.65317 | 5.73336 | 5.65317 | 0 |
Jan 16 2024 | 5.65236 | -0.03 | -0.52% | 5.67627 | 5.72644 | 5.64459 | 0 |
Jan 15 2024 | 5.68183 | -0.03 | -0.47% | 5.70629 | 5.71404 | 5.6732 | 0 |
Jan 14 2024 | 5.7084 | 0.00 | 0.00% | 5.7084 | 5.7084 | 5.7084 | 0 |
Jan 13 2024 | 5.7084 | 0.01 | 0.20% | 5.7084 | 5.7084 | 5.7084 | 0 |
Jan 12 2024 | 5.69684 | -0.02 | -0.39% | 5.74508 | 5.74508 | 5.67718 | 0 |
Jan 11 2024 | 5.71889 | -0.03 | -0.46% | 5.75935 | 5.76025 | 5.69886 | 0 |
Jan 10 2024 | 5.74506 | -0.01 | -0.20% | 5.72019 | 5.76419 | 5.72019 | 0 |
Jan 09 2024 | 5.75629 | 0.01 | 0.16% | 5.7464 | 5.76062 | 5.72109 | 0 |
Jan 08 2024 | 5.7469 | 0.00 | 0.06% | 5.74185 | 5.76361 | 5.72042 | 0 |
Jan 07 2024 | 5.7433 | 0.00 | 0.00% | 5.7433 | 5.7433 | 5.7433 | 0 |
Jan 06 2024 | 5.7433 | 0.01 | 0.16% | 5.7433 | 5.7433 | 5.73407 | 0 |
Jan 05 2024 | 5.73407 | -0.03 | -0.53% | 5.78886 | 5.78886 | 5.72932 | 0 |
Jan 04 2024 | 5.76465 | -0.01 | -0.23% | 5.78483 | 5.80223 | 5.76237 | 0 |
Jan 03 2024 | 5.77802 | -0.01 | -0.12% | 5.72212 | 5.79483 | 5.72212 | 0 |
Jan 02 2024 | 5.78509 | 0.00 | 0.00% | 5.73927 | 5.78659 | 5.70892 | 0 |
Jan 01 2024 | 5.78516 | 0.00 | 0.08% | 5.78516 | 5.78516 | 5.78516 | 0 |
Dec 31 2023 | 5.7808 | 0.00 | 0.00% | 5.7808 | 5.7808 | 5.7808 | 0 |
Dec 30 2023 | 5.7808 | 0.01 | 0.25% | 5.7808 | 5.7808 | 5.76621 | 0 |