Cotação atual, histórico e gráfico do papel: BCHI39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BCHI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,80%	-0,20	24,90	25,10	24,90	25,10	2K	9
07/12/2023	-0,04%	-0,01	25,10	25,03	25,02	25,10	15K	7
06/12/2023	-0,55%	-0,14	25,11	25,25	25,11	25,25	2K	6
05/12/2023	-1,56%	-0,40	25,25	25,36	25,17	25,36	58K	69
04/12/2023	-0,50%	-0,13	25,65	26,30	25,35	26,30	19K	14
01/12/2023	-1,90%	-0,50	25,78	26,49	25,65	26,49	5K	17
30/11/2023	1,23%	0,32	26,28	26,12	26,12	26,42	32K	126
29/11/2023	-2,81%	-0,75	25,96	25,85	25,85	26,09	786K	27
28/11/2023	1,29%	0,34	26,71	26,31	26,00	26,71	603K	214
27/11/2023	-1,16%	-0,31	26,37	24,90	24,90	26,52	2M	33
24/11/2023	-0,45%	-0,12	26,68	26,67	26,62	26,72	4K	6

23/11/2023	0,41%	0,11	26,80	26,69	24,83	26,99	1K	12
22/11/2023	0,04%	0,01	26,69	26,57	26,55	26,74	2K	9
21/11/2023	-0,22%	-0,06	26,68	26,74	26,61	26,74	639	10
20/11/2023	0,53%	0,14	26,74	26,60	26,60	26,84	112K	14
17/11/2023	0,87%	0,23	26,60	26,37	26,07	26,63	565K	107
16/11/2023	-1,68%	-0,45	26,37	26,04	26,04	26,70	3M	99
14/11/2023	1,67%	0,44	26,82	26,34	26,34	26,82	791	5
13/11/2023	0,96%	0,25	26,38	26,12	26,12	26,38	421	2
10/11/2023	-0,83%	-0,22	26,13	25,93	25,93	26,14	2M	15
09/11/2023	-0,60%	-0,16	26,35	26,35	26,35	26,35	52	1
08/11/2023	0,30%	0,08	26,51	26,45	26,36	26,51	3K	5
07/11/2023	-0,56%	-0,15	26,43	26,25	26,25	26,43	999	2
06/11/2023	0,45%	0,12	26,58	26,97	26,58	26,97	133K	2
03/11/2023	1,93%	0,50	26,46	26,50	26,46	26,50	52K	4
01/11/2023	-1,59%	-0,42	25,96	26,02	25,87	26,15	41K	12
31/10/2023	0,61%	0,16	26,38	26,94	26,08	26,94	2M	11
27/10/2023	0,58%	0,15	26,22	26,12	25,90	26,22	17K	7
26/10/2023	-0,34%	-0,09	26,07	26,04	26,00	26,13	181K	8
25/10/2023	-1,13%	-0,30	26,16	26,10	26,10	26,16	4K	4
24/10/2023	2,68%	0,69	26,46	26,51	26,46	26,57	31K	8
23/10/2023	-0,23%	-0,06	25,77	26,35	25,59	26,35	43K	13
20/10/2023	-1,79%	-0,47	25,83	26,20	25,80	26,20	35K	18
19/10/2023	-1,50%	-0,40	26,30	26,47	26,30	26,47	1K	8
18/10/2023	-1,44%	-0,39	26,70	27,64	26,67	27,64	6K	8
17/10/2023	-0,66%	-0,18	27,09	26,98	26,98	27,18	20K	10
16/10/2023	-0,55%	-0,15	27,27	27,01	27,01	27,37	11K	12
13/10/2023	-1,93%	-0,54	27,42	27,28	27,27	27,45	8K	7
11/10/2023	0,68%	0,19	27,96	28,03	27,96	28,03	5K	2
10/10/2023	0,62%	0,17	27,77	27,77	27,77	27,87	779	7
09/10/2023	-0,68%	-0,19	27,60	27,58	27,58	27,60	56K	5
06/10/2023	1,76%	0,48	27,79	27,67	27,67	27,83	167K	7
05/10/2023	1,26%	0,34	27,31	26,97	26,97	27,31	542	8
04/10/2023	-1,06%	-0,29	26,97	27,00	26,91	27,11	49K	10
03/10/2023	0,07%	0,02	27,26	27,79	26,98	27,79	3K	8
02/10/2023	0,55%	0,15	27,24	27,09	27,09	27,39	10K	12
29/09/2023	0,44%	0,12	27,09	27,25	27,03	27,25	108	3
28/09/2023	-0,44%	-0,12	26,97	26,98	26,97	27,06	54K	101
27/09/2023	1,01%	0,27	27,09	27,03	27,03	27,09	119K	3
26/09/2023	-0,45%	-0,12	26,82	26,58	26,58	26,82	454	4
25/09/2023	-0,99%	-0,27	26,94	26,34	26,34	26,97	6K	6
22/09/2023	3,22%	0,85	27,21	27,00	27,00	27,21	11K	10
21/09/2023	-1,09%	-0,29	26,36	26,25	26,25	26,38	4K	6
20/09/2023	-0,56%	-0,15	26,65	26,76	26,61	26,76	131K	13
19/09/2023	0,37%	0,10	26,80	26,70	26,61	26,80	9K	12
18/09/2023	-0,78%	-0,21	26,70	26,62	26,62	26,82	12K	13
15/09/2023	-0,99%	-0,27	26,91	27,00	26,82	27,00	86K	9
14/09/2023	-0,26%	-0,07	27,18	27,20	27,18	27,21	1K	3
13/09/2023	-1,20%	-0,33	27,25	27,96	27,13	27,96	535K	222
12/09/2023	0,55%	0,15	27,58	27,57	27,57	27,60	84K	4
11/09/2023	0,44%	0,12	27,43	27,86	27,41	27,86	46K	10
08/09/2023	-3,26%	-0,92	27,31	28,23	27,22	28,23	26K	12
06/09/2023	0,36%	0,10	28,23	28,22	28,15	28,30	1K	8
05/09/2023	-1,19%	-0,34	28,13	28,14	28,13	28,14	1K	2
04/09/2023	0,21%	0,06	28,47	28,50	28,13	28,52	12K	21
01/09/2023	2,56%	0,71	28,41	28,23	28,23	28,45	543K	15
31/08/2023	0,58%	0,16	27,70	27,71	27,70	27,71	23K	2
30/08/2023	-0,22%	-0,06	27,54	27,20	27,20	27,54	6K	13
29/08/2023	1,40%	0,38	27,60	27,75	27,60	27,75	21K	4
28/08/2023	2,52%	0,67	27,22	26,57	26,57	27,35	127K	12
25/08/2023	-0,45%	-0,12	26,55	26,63	26,50	26,63	7K	6
24/08/2023	0,15%	0,04	26,67	26,70	26,67	26,74	553K	11
23/08/2023	0,34%	0,09	26,63	26,59	26,56	26,70	3K	7
22/08/2023	-1,12%	-0,30	26,54	26,65	26,53	26,65	1K	4
21/08/2023	-0,26%	-0,07	26,84	26,71	26,71	26,87	1M	175
18/08/2023	-2,68%	-0,74	26,91	27,00	26,85	27,00	2M	39
17/08/2023	1,24%	0,34	27,65	27,31	27,31	27,75	2M	26
16/08/2023	-1,83%	-0,51	27,31	27,38	27,31	27,38	3K	2
15/08/2023	-1,49%	-0,42	27,82	28,03	27,82	28,03	1M	15
14/08/2023	0,50%	0,14	28,24	28,04	28,02	28,24	763K	8
11/08/2023	-2,36%	-0,68	28,10	28,15	27,89	28,15	56K	74
10/08/2023	0,28%	0,08	28,78	28,51	28,51	29,06	3M	33
09/08/2023	0,31%	0,09	28,70	28,89	28,70	28,89	17K	3
08/08/2023	-1,38%	-0,40	28,61	28,54	28,54	28,61	285	2
07/08/2023	-0,96%	-0,28	29,01	29,29	29,01	29,29	5K	7
04/08/2023	-1,08%	-0,32	29,29	29,38	29,24	29,38	30K	7
03/08/2023	4,19%	1,19	29,61	29,23	29,23	29,67	9K	27
02/08/2023	-2,64%	-0,77	28,42	28,56	28,39	28,59	70K	9
01/08/2023	-1,02%	-0,30	29,19	29,20	29,04	29,25	107K	178
31/07/2023	0,92%	0,27	29,49	28,72	28,72	29,52	3M	152
28/07/2023	4,92%	1,37	29,22	25,91	25,91	29,22	6M	83
27/07/2023	-0,82%	-0,23	27,85	28,09	27,75	28,15	140K	20
26/07/2023	0,57%	0,16	28,08	28,04	28,04	28,23	3M	186
25/07/2023	2,08%	0,57	27,92	28,31	27,88	28,31	18K	8
24/07/2023	1,07%	0,29	27,35	27,06	26,90	27,49	101K	23
21/07/2023	-0,70%	-0,19	27,06	27,40	27,05	27,40	38K	38
20/07/2023	-0,18%	-0,05	27,25	27,10	27,10	27,25	268K	8
19/07/2023	0,04%	0,01	27,30	27,47	27,30	27,47	30K	57
18/07/2023	-1,98%	-0,55	27,29	27,56	27,28	27,56	3M	34
17/07/2023	-0,50%	-0,14	27,84	27,99	27,81	28,16	3K	10
14/07/2023	-1,58%	-0,45	27,98	28,00	27,92	28,09	44K	11
13/07/2023	1,54%	0,43	28,43	28,30	28,30	28,43	8K	8
12/07/2023	1,45%	0,40	28,00	27,66	27,66	28,00	107K	9
11/07/2023	0,66%	0,18	27,60	27,65	27,54	27,71	53K	6
10/07/2023	0,15%	0,04	27,42	27,10	27,09	27,43	15K	29
07/07/2023	1,18%	0,32	27,38	27,14	27,07	27,38	63K	13
06/07/2023	-0,88%	-0,24	27,06	27,20	26,84	27,20	104K	18
05/07/2023	-0,73%	-0,20	27,30	27,50	27,28	27,50	125K	19
04/07/2023	-8,21%	-2,46	27,50	27,47	27,21	27,50	21K	28
03/07/2023	11,67%	3,13	29,96	26,82	26,82	29,97	21K	10
30/06/2023	0,00%	0,00	26,83	26,97	26,83	27,29	22K	26
29/06/2023	-1,29%	-0,35	26,83	27,18	26,83	27,18	119K	28
28/06/2023	0,07%	0,02	27,18	27,71	27,12	27,71	130K	9
27/06/2023	2,49%	0,66	27,16	26,50	26,50	27,18	54K	16
26/06/2023	0,42%	0,11	26,50	26,39	26,39	26,52	4K	11
23/06/2023	-2,15%	-0,58	26,39	26,97	26,35	26,97	52K	20
22/06/2023	-0,07%	-0,02	26,97	26,95	26,85	26,99	41K	13
21/06/2023	-1,46%	-0,40	26,99	27,25	26,96	27,27	311K	18
20/06/2023	-2,84%	-0,80	27,39	28,00	27,35	28,00	45K	25
19/06/2023	-1,81%	-0,52	28,19	28,79	28,19	28,79	23K	10
16/06/2023	0,38%	0,11	28,71	28,73	28,65	28,80	6K	6
15/06/2023	1,45%	0,41	28,60	28,19	28,19	28,71	82K	14
14/06/2023	0,68%	0,19	28,19	28,19	28,19	28,19	841	2
13/06/2023	0,90%	0,25	28,00	28,07	27,99	28,21	295K	15
12/06/2023	0,25%	0,07	27,75	27,68	27,52	27,93	16K	13
09/06/2023	0,00%	0,00	27,68	27,19	27,19	28,02	12K	14
07/06/2023	-2,09%	-0,59	27,68	27,77	27,65	27,93	45K	11
06/06/2023	1,22%	0,34	28,27	27,59	27,59	28,27	20K	21
05/06/2023	-1,31%	-0,37	27,93	27,98	27,72	27,98	288K	12
02/06/2023	1,87%	0,52	28,30	28,39	28,30	28,40	8K	6
01/06/2023	1,35%	0,37	27,78	27,41	27,41	27,84	37K	14
31/05/2023	0,26%	0,07	27,41	27,34	27,15	27,41	1M	24
30/05/2023	-2,88%	-0,81	27,34	27,86	27,30	27,86	20K	21
29/05/2023	-	-	28,15	27,85	27,85	28,19	15K	16

Date,Open,High,Low,Close,Volume
08-Dec-23,25.10,25.10,24.90,24.90,2419
07-Dec-23,25.03,25.10,25.02,25.10,15256
06-Dec-23,25.25,25.25,25.11,25.11,2144
05-Dec-23,25.36,25.36,25.17,25.25,58119
04-Dec-23,26.30,26.30,25.35,25.65,19498
01-Dec-23,26.49,26.49,25.65,25.78,5404
30-Nov-23,26.12,26.42,26.12,26.28,32252
29-Nov-23,25.85,26.09,25.85,25.96,786475
28-Nov-23,26.31,26.71,26.00,26.71,603434
27-Nov-23,24.90,26.52,24.90,26.37,2269955
24-Nov-23,26.67,26.72,26.62,26.68,4002
23-Nov-23,26.69,26.99,24.83,26.80,1216
22-Nov-23,26.57,26.74,26.55,26.69,2108
21-Nov-23,26.74,26.74,26.61,26.68,639
20-Nov-23,26.60,26.84,26.60,26.74,111572
17-Nov-23,26.37,26.63,26.07,26.60,565331
16-Nov-23,26.04,26.70,26.04,26.37,2699248
14-Nov-23,26.34,26.82,26.34,26.82,791
13-Nov-23,26.12,26.38,26.12,26.38,421
10-Nov-23,25.93,26.14,25.93,26.13,1774724
09-Nov-23,26.35,26.35,26.35,26.35,52
08-Nov-23,26.45,26.51,26.36,26.51,3254
07-Nov-23,26.25,26.43,26.25,26.43,999
06-Nov-23,26.97,26.97,26.58,26.58,133439
03-Nov-23,26.50,26.50,26.46,26.46,52280
01-Nov-23,26.02,26.15,25.87,25.96,40874
31-Oct-23,26.94,26.94,26.08,26.38,2320093
27-Oct-23,26.12,26.22,25.90,26.22,17416
26-Oct-23,26.04,26.13,26.00,26.07,180960
25-Oct-23,26.10,26.16,26.10,26.16,4498
24-Oct-23,26.51,26.57,26.46,26.46,30921
23-Oct-23,26.35,26.35,25.59,25.77,42956
20-Oct-23,26.20,26.20,25.80,25.83,34753
19-Oct-23,26.47,26.47,26.30,26.30,1369
18-Oct-23,27.64,27.64,26.67,26.70,5874
17-Oct-23,26.98,27.18,26.98,27.09,20325
16-Oct-23,27.01,27.37,27.01,27.27,10678
13-Oct-23,27.28,27.45,27.27,27.42,7504
11-Oct-23,28.03,28.03,27.96,27.96,5487
10-Oct-23,27.77,27.87,27.77,27.77,779
09-Oct-23,27.58,27.60,27.58,27.60,56376
06-Oct-23,27.67,27.83,27.67,27.79,167245
05-Oct-23,26.97,27.31,26.97,27.31,542
04-Oct-23,27.00,27.11,26.91,26.97,48816
03-Oct-23,27.79,27.79,26.98,27.26,2888
02-Oct-23,27.09,27.39,27.09,27.24,9887
29-Sep-23,27.25,27.25,27.03,27.09,108
28-Sep-23,26.98,27.06,26.97,26.97,53992
27-Sep-23,27.03,27.09,27.03,27.09,119190
26-Sep-23,26.58,26.82,26.58,26.82,454
25-Sep-23,26.34,26.97,26.34,26.94,6065
22-Sep-23,27.00,27.21,27.00,27.21,10775
21-Sep-23,26.25,26.38,26.25,26.36,3788
20-Sep-23,26.76,26.76,26.61,26.65,131150
19-Sep-23,26.70,26.80,26.61,26.80,8610
18-Sep-23,26.62,26.82,26.62,26.70,11909
15-Sep-23,27.00,27.00,26.82,26.91,85813
14-Sep-23,27.20,27.21,27.18,27.18,1115
13-Sep-23,27.96,27.96,27.13,27.25,534527
12-Sep-23,27.57,27.60,27.57,27.58,83724
11-Sep-23,27.86,27.86,27.41,27.43,46147
08-Sep-23,28.23,28.23,27.22,27.31,26032
06-Sep-23,28.22,28.30,28.15,28.23,1214
05-Sep-23,28.14,28.14,28.13,28.13,1406
04-Sep-23,28.50,28.52,28.13,28.47,11533
01-Sep-23,28.23,28.45,28.23,28.41,543111
31-Aug-23,27.71,27.71,27.70,27.70,22638
30-Aug-23,27.20,27.54,27.20,27.54,5821
29-Aug-23,27.75,27.75,27.60,27.60,21182
28-Aug-23,26.57,27.35,26.57,27.22,126773
25-Aug-23,26.63,26.63,26.50,26.55,6927
24-Aug-23,26.70,26.74,26.67,26.67,552738
23-Aug-23,26.59,26.70,26.56,26.63,2843
22-Aug-23,26.65,26.65,26.53,26.54,1114
21-Aug-23,26.71,26.87,26.71,26.84,1218691
18-Aug-23,27.00,27.00,26.85,26.91,2299763
17-Aug-23,27.31,27.75,27.31,27.65,1664402
16-Aug-23,27.38,27.38,27.31,27.31,2955
15-Aug-23,28.03,28.03,27.82,27.82,1146726
14-Aug-23,28.04,28.24,28.02,28.24,762671
11-Aug-23,28.15,28.15,27.89,28.10,55783
10-Aug-23,28.51,29.06,28.51,28.78,2705163
09-Aug-23,28.89,28.89,28.70,28.70,16754
08-Aug-23,28.54,28.61,28.54,28.61,285
07-Aug-23,29.29,29.29,29.01,29.01,4652
04-Aug-23,29.38,29.38,29.24,29.29,30149
03-Aug-23,29.23,29.67,29.23,29.61,8560
02-Aug-23,28.56,28.59,28.39,28.42,69771
01-Aug-23,29.20,29.25,29.04,29.19,107130
31-Jul-23,28.72,29.52,28.72,29.49,3088794
28-Jul-23,25.91,29.22,25.91,29.22,5981732
27-Jul-23,28.09,28.15,27.75,27.85,139563
26-Jul-23,28.04,28.23,28.04,28.08,2579405
25-Jul-23,28.31,28.31,27.88,27.92,17611
24-Jul-23,27.06,27.49,26.90,27.35,101499
21-Jul-23,27.40,27.40,27.05,27.06,38448
20-Jul-23,27.10,27.25,27.10,27.25,267688
19-Jul-23,27.47,27.47,27.30,27.30,30458
18-Jul-23,27.56,27.56,27.28,27.29,2761512
17-Jul-23,27.99,28.16,27.81,27.84,2769
14-Jul-23,28.00,28.09,27.92,27.98,44324
13-Jul-23,28.30,28.43,28.30,28.43,7909
12-Jul-23,27.66,28.00,27.66,28.00,106890
11-Jul-23,27.65,27.71,27.54,27.60,53322
10-Jul-23,27.10,27.43,27.09,27.42,14982
07-Jul-23,27.14,27.38,27.07,27.38,62611
06-Jul-23,27.20,27.20,26.84,27.06,103990
05-Jul-23,27.50,27.50,27.28,27.30,124700
04-Jul-23,27.47,27.50,27.21,27.50,21001
03-Jul-23,26.82,29.97,26.82,29.96,21477
30-Jun-23,26.97,27.29,26.83,26.83,21585
29-Jun-23,27.18,27.18,26.83,26.83,118865
28-Jun-23,27.71,27.71,27.12,27.18,129502
27-Jun-23,26.50,27.18,26.50,27.16,54382
26-Jun-23,26.39,26.52,26.39,26.50,3709
23-Jun-23,26.97,26.97,26.35,26.39,52105
22-Jun-23,26.95,26.99,26.85,26.97,41019
21-Jun-23,27.25,27.27,26.96,26.99,310928
20-Jun-23,28.00,28.00,27.35,27.39,44804
19-Jun-23,28.79,28.79,28.19,28.19,22880
16-Jun-23,28.73,28.80,28.65,28.71,6405
15-Jun-23,28.19,28.71,28.19,28.60,82303
14-Jun-23,28.19,28.19,28.19,28.19,841
13-Jun-23,28.07,28.21,27.99,28.00,295478
12-Jun-23,27.68,27.93,27.52,27.75,15686
09-Jun-23,27.19,28.02,27.19,27.68,11770
07-Jun-23,27.77,27.93,27.65,27.68,45401
06-Jun-23,27.59,28.27,27.59,28.27,19595
05-Jun-23,27.98,27.98,27.72,27.93,288215
02-Jun-23,28.39,28.40,28.30,28.30,8448
01-Jun-23,27.41,27.84,27.41,27.78,37201
31-May-23,27.34,27.41,27.15,27.41,1196917
30-May-23,27.86,27.86,27.30,27.34,20013
29-May-23,27.85,28.19,27.85,28.15,15248

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BCHI39