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
13/06/2025	-2,05%	-0,79	37,77	38,60	37,77	38,60	2M	218
12/06/2025	-0,34%	-0,13	38,56	38,53	38,53	38,68	149K	5
11/06/2025	-0,39%	-0,15	38,69	39,23	38,69	39,23	9K	6
10/06/2025	0,52%	0,20	38,84	38,44	38,44	38,84	770	4
09/06/2025	1,26%	0,48	38,64	38,42	38,42	38,72	4K	9
06/06/2025	-0,63%	-0,24	38,16	38,20	38,16	38,20	458	3
05/06/2025	-0,72%	-0,28	38,40	38,82	38,39	38,82	46K	19

04/06/2025	2,19%	0,83	38,68	37,61	37,61	38,72	2M	19
03/06/2025	0,24%	0,09	37,85	38,28	37,81	38,28	69K	23
02/06/2025	-0,21%	-0,08	37,76	38,22	37,67	38,22	66K	36
30/05/2025	-0,63%	-0,24	37,84	37,77	37,64	37,84	6K	9
29/05/2025	0,21%	0,08	38,08	38,40	37,92	38,40	5K	4
28/05/2025	-0,42%	-0,16	38,00	38,32	37,96	38,32	41K	15
27/05/2025	-1,85%	-0,72	38,16	38,49	38,04	38,49	38K	31
23/05/2025	1,04%	0,40	38,88	39,40	38,76	39,40	28K	105
22/05/2025	-0,93%	-0,36	38,48	38,72	38,36	38,75	121K	13
21/05/2025	-0,69%	-0,27	38,84	39,51	38,77	39,51	5K	7
20/05/2025	1,32%	0,51	39,11	38,28	38,28	39,12	23K	11
19/05/2025	-0,10%	-0,04	38,60	38,84	38,44	38,84	239K	36
16/05/2025	0,00%	0,00	38,64	38,92	38,52	38,92	86K	15
15/05/2025	-1,00%	-0,39	38,64	39,43	38,26	39,43	23K	11
14/05/2025	1,77%	0,68	39,03	38,72	38,72	39,04	2K	7
13/05/2025	-1,77%	-0,69	38,35	38,59	38,32	38,59	20K	101
12/05/2025	3,61%	1,36	39,04	38,36	38,36	39,24	1M	33
09/05/2025	-0,84%	-0,32	37,68	38,38	37,60	38,38	46K	40
08/05/2025	0,32%	0,12	38,00	37,88	37,86	38,08	8K	4
07/05/2025	-1,35%	-0,52	37,88	38,79	37,83	38,79	966K	36
06/05/2025	1,16%	0,44	38,40	38,25	38,25	38,50	384K	14
05/05/2025	0,53%	0,20	37,96	37,76	37,60	37,96	9K	19
02/05/2025	3,40%	1,24	37,76	37,06	37,06	37,84	140K	46
30/04/2025	0,55%	0,20	36,52	36,44	36,44	36,60	539K	18
29/04/2025	-0,66%	-0,24	36,32	36,56	36,32	36,56	2K	5
28/04/2025	-0,87%	-0,32	36,56	36,80	36,56	36,80	4K	12
25/04/2025	0,22%	0,08	36,88	36,06	36,06	36,88	5K	7
24/04/2025	-0,33%	-0,12	36,80	36,76	36,40	36,96	29K	58
23/04/2025	1,32%	0,48	36,92	36,72	36,72	36,98	6K	8
22/04/2025	1,48%	0,53	36,44	36,28	36,28	36,76	83K	45
17/04/2025	-0,14%	-0,05	35,91	36,28	35,91	36,36	2K	8
16/04/2025	-2,60%	-0,96	35,96	36,48	35,96	36,48	15K	10
15/04/2025	-0,57%	-0,21	36,92	37,51	36,82	37,51	50K	13
14/04/2025	2,12%	0,77	37,13	36,67	36,64	37,24	107K	77
11/04/2025	4,09%	1,43	36,36	35,72	35,72	36,45	204K	32
10/04/2025	-0,40%	-0,14	34,93	35,54	34,93	35,93	117K	125
09/04/2025	4,59%	1,54	35,07	34,96	34,59	35,39	106K	89
08/04/2025	-1,70%	-0,58	33,53	35,07	33,52	35,07	842K	36
07/04/2025	-6,50%	-2,37	34,11	34,80	33,60	35,31	5M	112
04/04/2025	-3,13%	-1,18	36,48	36,90	35,79	36,90	487K	31
03/04/2025	-2,69%	-1,04	37,66	37,43	37,35	37,72	29M	659
02/04/2025	-0,13%	-0,05	38,70	38,67	38,53	38,78	103K	27
01/04/2025	-0,59%	-0,23	38,75	38,74	38,69	38,88	111K	13
31/03/2025	-0,94%	-0,37	38,98	39,35	38,57	39,35	63K	31
28/03/2025	-2,41%	-0,97	39,35	39,56	39,17	39,67	11K	13
27/03/2025	2,02%	0,80	40,32	39,85	39,85	40,32	28K	9
26/03/2025	0,51%	0,20	39,52	39,72	39,52	39,79	1K	4
25/03/2025	-1,90%	-0,76	39,32	39,71	39,10	39,71	25K	11
24/03/2025	0,96%	0,38	40,08	40,45	40,00	40,45	24K	13
21/03/2025	-1,32%	-0,53	39,70	39,86	39,70	40,00	28K	11
20/03/2025	-2,02%	-0,83	40,23	40,91	40,07	40,91	13K	11
19/03/2025	-1,18%	-0,49	41,06	41,71	41,03	41,98	3M	94
18/03/2025	-0,12%	-0,05	41,55	41,60	41,40	41,69	25K	20
17/03/2025	1,59%	0,65	41,60	41,36	41,04	41,77	89K	20
14/03/2025	1,34%	0,54	40,95	40,41	40,41	41,44	57K	16
13/03/2025	-0,02%	-0,01	40,41	40,83	40,06	40,83	104K	8
12/03/2025	-0,44%	-0,18	40,42	40,67	40,12	40,67	11K	11
11/03/2025	1,00%	0,40	40,60	40,20	40,20	40,99	22M	493
10/03/2025	-1,93%	-0,79	40,20	39,59	39,59	40,20	44K	27
07/03/2025	0,94%	0,38	40,99	40,96	40,78	41,14	71K	22
06/03/2025	0,62%	0,25	40,61	40,37	40,37	41,21	115K	17
05/03/2025	2,59%	1,02	40,36	41,20	40,09	41,20	70K	18
28/02/2025	-1,77%	-0,71	39,34	39,20	38,89	39,39	17M	9
27/02/2025	-0,30%	-0,12	40,05	40,75	40,05	40,75	19K	12
26/02/2025	3,64%	1,41	40,17	39,86	39,86	40,33	184K	58
25/02/2025	0,68%	0,26	38,76	39,05	38,76	39,08	17K	12
24/02/2025	-3,22%	-1,28	38,50	39,22	38,40	39,48	9K	7
21/02/2025	1,84%	0,72	39,78	39,67	39,48	40,20	2M	106
20/02/2025	1,98%	0,76	39,06	37,53	37,53	39,42	25K	17
19/02/2025	0,13%	0,05	38,30	38,79	38,12	38,79	107K	55
18/02/2025	-0,36%	-0,14	38,25	38,52	38,20	38,52	1M	20
17/02/2025	1,59%	0,60	38,39	38,17	36,22	39,02	359K	106
14/02/2025	1,02%	0,38	37,79	38,33	37,79	38,60	8K	24
13/02/2025	0,24%	0,09	37,41	37,20	36,86	37,41	3K	8
12/02/2025	2,70%	0,98	37,32	37,02	36,91	37,62	9M	52
11/02/2025	-1,30%	-0,48	36,34	36,17	36,17	36,54	123K	53
10/02/2025	2,05%	0,74	36,82	37,00	36,20	37,00	18K	16
07/02/2025	2,21%	0,78	36,08	36,28	35,97	36,28	45K	8
06/02/2025	0,57%	0,20	35,30	35,60	35,30	35,60	19K	4
05/02/2025	-1,60%	-0,57	35,10	35,67	35,03	35,67	791K	15
04/02/2025	2,26%	0,79	35,67	34,78	34,78	35,80	85K	15
03/02/2025	-1,05%	-0,37	34,88	34,82	34,82	35,54	36K	15
31/01/2025	-3,16%	-1,15	35,25	36,14	35,25	36,36	53K	19
30/01/2025	2,82%	1,00	36,40	36,05	35,97	36,40	700K	8
29/01/2025	0,43%	0,15	35,40	35,51	35,31	35,66	23K	12
28/01/2025	0,31%	0,11	35,25	34,99	34,68	35,36	18K	6
27/01/2025	0,20%	0,07	35,14	35,25	35,14	35,55	3K	9
24/01/2025	3,54%	1,20	35,07	34,60	34,60	35,07	11K	5
23/01/2025	-1,28%	-0,44	33,87	33,87	33,87	33,87	67	1
22/01/2025	-2,17%	-0,76	34,31	34,29	34,29	34,35	5K	6
21/01/2025	1,07%	0,37	35,07	35,12	34,72	35,17	332K	21
20/01/2025	-0,86%	-0,30	34,70	35,34	34,67	35,34	28K	13
17/01/2025	2,37%	0,81	35,00	35,00	35,00	35,00	7K	1
16/01/2025	0,53%	0,18	34,19	34,00	34,00	34,32	34K	8
15/01/2025	0,32%	0,11	34,01	34,00	33,97	34,14	244K	11
14/01/2025	1,59%	0,53	33,90	33,90	33,90	33,90	508	1
13/01/2025	-0,57%	-0,19	33,37	33,48	33,37	33,55	9K	5
10/01/2025	-0,12%	-0,04	33,56	33,54	33,39	33,60	5M	20
09/01/2025	-2,13%	-0,73	33,60	34,02	33,60	34,03	52K	58
08/01/2025	-0,84%	-0,29	34,33	34,33	34,33	34,46	5M	4
07/01/2025	-1,06%	-0,37	34,62	34,70	34,41	34,70	16K	4
06/01/2025	-2,53%	-0,91	34,99	36,26	34,93	36,26	6K	13
03/01/2025	1,73%	0,61	35,90	35,67	35,67	35,90	25K	2
02/01/2025	-2,68%	-0,97	35,29	36,63	35,29	36,63	870K	12
30/12/2024	-0,93%	-0,34	36,26	36,10	36,10	36,41	14K	9
27/12/2024	-0,52%	-0,19	36,60	36,98	36,60	36,98	11K	6
26/12/2024	0,46%	0,17	36,79	36,62	36,62	36,79	183	3
23/12/2024	2,29%	0,82	36,62	36,12	36,12	36,63	11M	10
20/12/2024	-0,11%	-0,04	35,80	35,62	35,62	36,00	42K	7
19/12/2024	-1,70%	-0,62	35,84	36,64	35,72	36,80	187K	67
18/12/2024	1,50%	0,54	36,46	35,10	35,10	36,55	242K	11
17/12/2024	-0,88%	-0,32	35,92	36,40	35,84	36,69	441K	55
16/12/2024	-0,77%	-0,28	36,24	36,19	36,08	36,30	65K	14
13/12/2024	-0,54%	-0,20	36,52	36,61	36,24	36,71	44K	13
12/12/2024	0,60%	0,22	36,72	36,18	36,18	36,92	5M	120
11/12/2024	-1,80%	-0,67	36,50	36,64	36,50	37,24	2M	9
10/12/2024	-4,91%	-1,92	37,17	39,09	37,05	39,09	11M	59
09/12/2024	7,75%	2,81	39,09	36,83	36,83	39,60	13M	91
06/12/2024	2,43%	0,86	36,28	36,14	36,14	36,44	17K	11
05/12/2024	-0,11%	-0,04	35,42	35,30	35,30	35,42	11K	6
04/12/2024	-1,72%	-0,62	35,46	36,12	35,46	36,12	11K	7
03/12/2024	0,22%	0,08	36,08	36,12	36,06	36,12	112K	5
02/12/2024	0,98%	0,35	36,00	35,65	35,65	36,00	215K	15
29/11/2024	2,09%	0,73	35,65	35,69	35,27	35,69	239K	15
28/11/2024	0,06%	0,02	34,92	35,47	34,90	35,74	15K	33
27/11/2024	4,40%	1,47	34,90	34,06	34,06	35,12	35K	38
26/11/2024	-	-	33,43	32,97	32,97	33,58	605K	10

Date,Open,High,Low,Close,Volume
13-Jun-25,38.60,38.60,37.77,37.77,1664154
12-Jun-25,38.53,38.68,38.53,38.56,149451
11-Jun-25,39.23,39.23,38.69,38.69,9043
10-Jun-25,38.44,38.84,38.44,38.84,770
09-Jun-25,38.42,38.72,38.42,38.64,3780
06-Jun-25,38.20,38.20,38.16,38.16,458
05-Jun-25,38.82,38.82,38.39,38.40,45619
04-Jun-25,37.61,38.72,37.61,38.68,1806076
03-Jun-25,38.28,38.28,37.81,37.85,69495
02-Jun-25,38.22,38.22,37.67,37.76,66373
30-May-25,37.77,37.84,37.64,37.84,5740
29-May-25,38.40,38.40,37.92,38.08,5009
28-May-25,38.32,38.32,37.96,38.00,40586
27-May-25,38.49,38.49,38.04,38.16,37553
23-May-25,39.40,39.40,38.76,38.88,27726
22-May-25,38.72,38.75,38.36,38.48,120865
21-May-25,39.51,39.51,38.77,38.84,5248
20-May-25,38.28,39.12,38.28,39.11,22866
19-May-25,38.84,38.84,38.44,38.60,239218
16-May-25,38.92,38.92,38.52,38.64,86311
15-May-25,39.43,39.43,38.26,38.64,23104
14-May-25,38.72,39.04,38.72,39.03,1788
13-May-25,38.59,38.59,38.32,38.35,19879
12-May-25,38.36,39.24,38.36,39.04,1273483
09-May-25,38.38,38.38,37.60,37.68,45590
08-May-25,37.88,38.08,37.86,38.00,8239
07-May-25,38.79,38.79,37.83,37.88,965504
06-May-25,38.25,38.50,38.25,38.40,383678
05-May-25,37.76,37.96,37.60,37.96,9288
02-May-25,37.06,37.84,37.06,37.76,139922
30-Apr-25,36.44,36.60,36.44,36.52,538529
29-Apr-25,36.56,36.56,36.32,36.32,2254
28-Apr-25,36.80,36.80,36.56,36.56,3749
25-Apr-25,36.06,36.88,36.06,36.88,5181
24-Apr-25,36.76,36.96,36.40,36.80,29010
23-Apr-25,36.72,36.98,36.72,36.92,5709
22-Apr-25,36.28,36.76,36.28,36.44,82947
17-Apr-25,36.28,36.36,35.91,35.91,1907
16-Apr-25,36.48,36.48,35.96,35.96,14988
15-Apr-25,37.51,37.51,36.82,36.92,50394
14-Apr-25,36.67,37.24,36.64,37.13,106551
11-Apr-25,35.72,36.45,35.72,36.36,204210
10-Apr-25,35.54,35.93,34.93,34.93,116745
09-Apr-25,34.96,35.39,34.59,35.07,105744
08-Apr-25,35.07,35.07,33.52,33.53,841892
07-Apr-25,34.80,35.31,33.60,34.11,4726885
04-Apr-25,36.90,36.90,35.79,36.48,487014
03-Apr-25,37.43,37.72,37.35,37.66,28983237
02-Apr-25,38.67,38.78,38.53,38.70,102996
01-Apr-25,38.74,38.88,38.69,38.75,110660
31-Mar-25,39.35,39.35,38.57,38.98,62896
28-Mar-25,39.56,39.67,39.17,39.35,11340
27-Mar-25,39.85,40.32,39.85,40.32,27675
26-Mar-25,39.72,39.79,39.52,39.52,1186
25-Mar-25,39.71,39.71,39.10,39.32,24539
24-Mar-25,40.45,40.45,40.00,40.08,23936
21-Mar-25,39.86,40.00,39.70,39.70,27933
20-Mar-25,40.91,40.91,40.07,40.23,13062
19-Mar-25,41.71,41.98,41.03,41.06,2834220
18-Mar-25,41.60,41.69,41.40,41.55,25095
17-Mar-25,41.36,41.77,41.04,41.60,88704
14-Mar-25,40.41,41.44,40.41,40.95,56762
13-Mar-25,40.83,40.83,40.06,40.41,104362
12-Mar-25,40.67,40.67,40.12,40.42,11271
11-Mar-25,40.20,40.99,40.20,40.60,21510736
10-Mar-25,39.59,40.20,39.59,40.20,44426
07-Mar-25,40.96,41.14,40.78,40.99,71123
06-Mar-25,40.37,41.21,40.37,40.61,114847
05-Mar-25,41.20,41.20,40.09,40.36,69609
28-Feb-25,39.20,39.39,38.89,39.34,17172497
27-Feb-25,40.75,40.75,40.05,40.05,18507
26-Feb-25,39.86,40.33,39.86,40.17,183787
25-Feb-25,39.05,39.08,38.76,38.76,17226
24-Feb-25,39.22,39.48,38.40,38.50,9389
21-Feb-25,39.67,40.20,39.48,39.78,2034435
20-Feb-25,37.53,39.42,37.53,39.06,24511
19-Feb-25,38.79,38.79,38.12,38.30,106536
18-Feb-25,38.52,38.52,38.20,38.25,1333977
17-Feb-25,38.17,39.02,36.22,38.39,359460
14-Feb-25,38.33,38.60,37.79,37.79,7795
13-Feb-25,37.20,37.41,36.86,37.41,3123
12-Feb-25,37.02,37.62,36.91,37.32,9414778
11-Feb-25,36.17,36.54,36.17,36.34,122991
10-Feb-25,37.00,37.00,36.20,36.82,17614
07-Feb-25,36.28,36.28,35.97,36.08,45312
06-Feb-25,35.60,35.60,35.30,35.30,18694
05-Feb-25,35.67,35.67,35.03,35.10,790562
04-Feb-25,34.78,35.80,34.78,35.67,85123
03-Feb-25,34.82,35.54,34.82,34.88,36232
31-Jan-25,36.14,36.36,35.25,35.25,53067
30-Jan-25,36.05,36.40,35.97,36.40,700388
29-Jan-25,35.51,35.66,35.31,35.40,23354
28-Jan-25,34.99,35.36,34.68,35.25,17977
27-Jan-25,35.25,35.55,35.14,35.14,3176
24-Jan-25,34.60,35.07,34.60,35.07,11317
23-Jan-25,33.87,33.87,33.87,33.87,67
22-Jan-25,34.29,34.35,34.29,34.31,4976
21-Jan-25,35.12,35.17,34.72,35.07,332335
20-Jan-25,35.34,35.34,34.67,34.70,27567
17-Jan-25,35.00,35.00,35.00,35.00,7000
16-Jan-25,34.00,34.32,34.00,34.19,33592
15-Jan-25,34.00,34.14,33.97,34.01,244087
14-Jan-25,33.90,33.90,33.90,33.90,508
13-Jan-25,33.48,33.55,33.37,33.37,9426
10-Jan-25,33.54,33.60,33.39,33.56,5394790
09-Jan-25,34.02,34.03,33.60,33.60,52034
08-Jan-25,34.33,34.46,34.33,34.33,5413327
07-Jan-25,34.70,34.70,34.41,34.62,16111
06-Jan-25,36.26,36.26,34.93,34.99,6447
03-Jan-25,35.67,35.90,35.67,35.90,25049
02-Jan-25,36.63,36.63,35.29,35.29,870031
30-Dec-24,36.10,36.41,36.10,36.26,14425
27-Dec-24,36.98,36.98,36.60,36.60,10806
26-Dec-24,36.62,36.79,36.62,36.79,183
23-Dec-24,36.12,36.63,36.12,36.62,10803723
20-Dec-24,35.62,36.00,35.62,35.80,42096
19-Dec-24,36.64,36.80,35.72,35.84,186567
18-Dec-24,35.10,36.55,35.10,36.46,242421
17-Dec-24,36.40,36.69,35.84,35.92,441271
16-Dec-24,36.19,36.30,36.08,36.24,65276
13-Dec-24,36.61,36.71,36.24,36.52,44101
12-Dec-24,36.18,36.92,36.18,36.72,4858404
11-Dec-24,36.64,37.24,36.50,36.50,2106754
10-Dec-24,39.09,39.09,37.05,37.17,11097371
09-Dec-24,36.83,39.60,36.83,39.09,12742611
06-Dec-24,36.14,36.44,36.14,36.28,16924
05-Dec-24,35.30,35.42,35.30,35.42,11253
04-Dec-24,36.12,36.12,35.46,35.46,10830
03-Dec-24,36.12,36.12,36.06,36.08,111706
02-Dec-24,35.65,36.00,35.65,36.00,214501
29-Nov-24,35.69,35.69,35.27,35.65,238758
28-Nov-24,35.47,35.74,34.90,34.92,15007
27-Nov-24,34.06,35.12,34.06,34.90,34651
26-Nov-24,32.97,33.58,32.97,33.43,604796

*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