Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CHKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.42 | -0.00995 | -2.31% | 0.4399 | 0.4399 | 0.405 | 16,626 |
| 30 May 2024 | 0.42995 | 0.00995 | 2.37% | 0.4599 | 0.4599 | 0.42 | 82,933 |
| 29 May 2024 | 0.42 | -0.0085 | -1.98% | 0.43 | 0.43 | 0.42 | 83,096 |
| 28 May 2024 | 0.4285 | 0.0035 | 0.82% | 0.42 | 0.43 | 0.42 | 30,328 |
| 24 May 2024 | 0.425 | -0.02 | -4.49% | 0.42 | 0.4508 | 0.42 | 21,334 |
| 23 May 2024 | 0.445 | 0.0065 | 1.48% | 0.445 | 0.445 | 0.437 | 15,290 |
| 22 May 2024 | 0.4385 | -0.009 | -2.01% | 0.425 | 0.46 | 0.425 | 14,038 |
| 21 May 2024 | 0.4475 | -0.0025 | -0.56% | 0.4401 | 0.47 | 0.44 | 46,397 |
| 20 May 2024 | 0.45 | -0.01 | -2.17% | 0.455 | 0.47 | 0.43 | 44,632 |
| 17 May 2024 | 0.46 | -0.01 | -2.13% | 0.4725 | 0.47375 | 0.455 | 19,087 |
| 16 May 2024 | 0.47 | 0.05 | 11.90% | 0.42 | 0.47 | 0.42 | 18,390 |
| 15 May 2024 | 0.42 | -0.045 | -9.68% | 0.40 | 0.47 | 0.40 | 76,661 |
| 14 May 2024 | 0.465 | 0.015 | 3.33% | 0.42 | 0.47 | 0.3401 | 73,349 |
| 13 May 2024 | 0.45 | -0.03 | -6.25% | 0.426 | 0.48 | 0.426 | 93,739 |
| 10 May 2024 | 0.48 | -0.029 | -5.70% | 0.509 | 0.509 | 0.40 | 167,847 |
| 09 May 2024 | 0.509 | 0.00095 | 0.19% | 0.4701 | 0.509 | 0.4701 | 21,195 |
| 08 May 2024 | 0.50805 | -0.0592 | -10.44% | 0.55 | 0.56725 | 0.50755 | 15,105 |
| 07 May 2024 | 0.56725 | 0.01755 | 3.19% | 0.55 | 0.5899 | 0.54 | 120,825 |
| 06 May 2024 | 0.5497 | -0.0381 | -6.48% | 0.562 | 0.59 | 0.47 | 346,069 |
| 03 May 2024 | 0.5878 | 0.0078 | 1.34% | 0.562 | 0.5899 | 0.562 | 7,686 |
| 02 May 2024 | 0.58 | 0.001 | 0.17% | 0.56 | 0.6045 | 0.56 | 19,309 |
| 01 May 2024 | 0.579 | 0.004 | 0.70% | 0.578 | 0.58 | 0.5515 | 83,945 |
| 30 Abr 2024 | 0.575 | -0.005 | -0.86% | 0.58 | 0.59025 | 0.5697 | 56,521 |
| 29 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.59725 | 0.60225 | 0.58 | 15,977 |
| 26 Abr 2024 | 0.58 | -0.01 | -1.69% | 0.595 | 0.595 | 0.56 | 27,389 |
| 25 Abr 2024 | 0.59 | 0.0091 | 1.57% | 0.61 | 0.61 | 0.59 | 9,687 |
| 24 Abr 2024 | 0.5809 | -0.0291 | -4.77% | 0.605 | 0.605 | 0.56 | 56,741 |
| 23 Abr 2024 | 0.61 | 0.0055 | 0.91% | 0.59475 | 0.61 | 0.59085 | 46,758 |
| 22 Abr 2024 | 0.6045 | 0.00 | 0.00% | 0.58 | 0.61 | 0.562 | 9,079 |
| 19 Abr 2024 | 0.6045 | 0.0395 | 6.99% | 0.5775 | 0.6048 | 0.565 | 6,690 |
| 18 Abr 2024 | 0.565 | -0.00095 | -0.17% | 0.566 | 0.59 | 0.562 | 35,673 |
| 17 Abr 2024 | 0.56595 | -0.0128 | -2.21% | 0.57 | 0.5998 | 0.56595 | 14,588 |
| 16 Abr 2024 | 0.57875 | -0.00025 | -0.04% | 0.5699 | 0.5875 | 0.5699 | 3,858 |
| 15 Abr 2024 | 0.579 | -0.00652 | -1.11% | 0.585 | 0.61 | 0.57 | 56,102 |
| 12 Abr 2024 | 0.58552 | -0.04448 | -7.06% | 0.62 | 0.63 | 0.576 | 16,990 |
| 11 Abr 2024 | 0.63 | 0.0001 | 0.02% | 0.6299 | 0.63495 | 0.58 | 62,806 |
| 10 Abr 2024 | 0.6299 | 0.0001 | 0.02% | 0.6299 | 0.6299 | 0.5925 | 26,941 |
| 09 Abr 2024 | 0.6298 | -0.0002 | -0.03% | 0.637 | 0.6425 | 0.61 | 8,117 |
| 08 Abr 2024 | 0.63 | 0.0275 | 4.56% | 0.60 | 0.635 | 0.60 | 26,043 |
| 05 Abr 2024 | 0.6025 | 0.0075 | 1.26% | 0.60 | 0.605 | 0.585 | 40,807 |
| 04 Abr 2024 | 0.595 | 0.012 | 2.06% | 0.5911 | 0.61 | 0.59 | 5,176 |
| 03 Abr 2024 | 0.583 | -0.0059 | -1.00% | 0.583 | 0.62 | 0.583 | 22,807 |
| 02 Abr 2024 | 0.5889 | -0.00255 | -0.43% | 0.5999 | 0.60 | 0.583 | 28,896 |
| 01 Abr 2024 | 0.59145 | 0.01265 | 2.19% | 0.562 | 0.5999 | 0.562 | 7,686 |
| 28 Mar 2024 | 0.5788 | -0.0012 | -0.21% | 0.59 | 0.5999 | 0.56 | 36,863 |
| 27 Mar 2024 | 0.58 | 0.004 | 0.69% | 0.57 | 0.60 | 0.57 | 15,899 |
| 26 Mar 2024 | 0.576 | 0.0174 | 3.11% | 0.57 | 0.60 | 0.57 | 16,687 |
| 25 Mar 2024 | 0.5586 | -0.0314 | -5.32% | 0.5586 | 0.60 | 0.5586 | 9,306 |
| 22 Mar 2024 | 0.59 | -0.01 | -1.67% | 0.57 | 0.60 | 0.57 | 13,840 |
| 21 Mar 2024 | 0.60 | 0.03 | 5.26% | 0.57 | 0.61 | 0.57 | 16,481 |
| 20 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.588 | 0.57 | 14,119 |
| 19 Mar 2024 | 0.57 | -0.01 | -1.72% | 0.61495 | 0.6499 | 0.57 | 26,152 |
| 18 Mar 2024 | 0.58 | -0.0002 | -0.03% | 0.5851 | 0.59 | 0.576 | 86,139 |
| 15 Mar 2024 | 0.5802 | -0.0298 | -4.89% | 0.58 | 0.6499 | 0.58 | 65,178 |
| 14 Mar 2024 | 0.61 | 0.028 | 4.81% | 0.601 | 0.6185 | 0.58 | 41,654 |
| 13 Mar 2024 | 0.582 | -0.01295 | -2.18% | 0.59 | 0.62 | 0.576 | 47,628 |
| 12 Mar 2024 | 0.59495 | 0.01295 | 2.23% | 0.62 | 0.62 | 0.59 | 5,704 |
| 11 Mar 2024 | 0.582 | -0.038 | -6.13% | 0.593 | 0.65 | 0.58 | 31,011 |
| 08 Mar 2024 | 0.62 | 0.025 | 4.20% | 0.65 | 0.65 | 0.593 | 16,334 |
| 07 Mar 2024 | 0.595 | -0.005 | -0.83% | 0.58 | 0.6455 | 0.5775 | 40,377 |
| 06 Mar 2024 | 0.60 | 0.029 | 5.08% | 0.6455 | 0.6455 | 0.58 | 8,752 |
| 05 Mar 2024 | 0.571 | -0.029 | -4.83% | 0.5586 | 0.62275 | 0.5586 | 21,577 |
| 04 Mar 2024 | 0.60 | -0.03 | -4.76% | 0.64 | 0.66 | 0.5586 | 51,319 |
