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
03/11/2025	-0,12%	-0,05	42,55	42,59	42,40	42,60	49K	66
31/10/2025	-1,62%	-0,70	42,60	42,68	42,56	42,76	34K	16
30/10/2025	-1,21%	-0,53	43,30	43,75	43,30	43,75	147K	13
29/10/2025	0,25%	0,11	43,83	43,87	43,68	43,96	58K	20
28/10/2025	-0,55%	-0,24	43,72	42,45	42,45	43,72	20K	15
27/10/2025	1,38%	0,60	43,96	43,51	43,51	44,15	8K	16
24/10/2025	0,56%	0,24	43,36	43,35	43,35	43,58	3K	6

23/10/2025	1,60%	0,68	43,12	42,73	42,73	43,29	22K	18
22/10/2025	-0,47%	-0,20	42,44	42,62	42,40	42,81	165K	7
21/10/2025	-0,93%	-0,40	42,64	43,37	42,64	43,37	15K	9
20/10/2025	0,87%	0,37	43,04	43,10	42,45	43,10	24K	12
17/10/2025	-1,00%	-0,43	42,67	42,59	42,45	42,86	69K	23
16/10/2025	-0,28%	-0,12	43,10	43,66	43,10	43,66	11K	8
15/10/2025	1,05%	0,45	43,22	41,91	41,91	43,35	201K	12
14/10/2025	-0,81%	-0,35	42,77	42,60	42,60	43,18	8M	10
13/10/2025	2,13%	0,90	43,12	43,26	43,12	43,52	47K	19
10/10/2025	-3,17%	-1,38	42,22	44,04	42,00	44,24	480K	23
09/10/2025	-1,45%	-0,64	43,60	43,95	43,60	43,95	5K	5
08/10/2025	0,55%	0,24	44,24	43,95	43,84	44,24	108K	12
07/10/2025	-0,54%	-0,24	44,00	44,69	43,87	44,69	187K	18
06/10/2025	-0,67%	-0,30	44,24	44,54	44,10	44,54	60K	11
03/10/2025	-0,31%	-0,14	44,54	44,99	44,49	44,99	248K	13
02/10/2025	1,55%	0,68	44,68	44,20	44,20	44,92	15K	16
01/10/2025	0,59%	0,26	44,00	43,99	43,86	44,08	3K	10
30/09/2025	0,23%	0,10	43,74	43,84	43,74	43,84	12K	7
29/09/2025	1,77%	0,76	43,64	43,52	43,44	43,67	34K	11
26/09/2025	-1,06%	-0,46	42,88	43,78	42,72	43,78	32K	15
25/09/2025	0,93%	0,40	43,34	43,33	42,95	43,34	32K	23
24/09/2025	-0,92%	-0,40	42,94	43,33	42,78	43,33	17K	16
23/09/2025	0,96%	0,41	43,34	42,57	42,08	43,34	89K	16
22/09/2025	-0,21%	-0,09	42,93	42,90	42,90	43,22	43K	14
19/09/2025	0,09%	0,04	43,02	43,26	42,92	43,26	11K	5
18/09/2025	-1,20%	-0,52	42,98	43,35	42,72	43,35	113K	13
17/09/2025	1,26%	0,54	43,50	43,41	43,35	43,71	2M	13
16/09/2025	0,28%	0,12	42,96	42,72	42,72	42,96	10K	8
15/09/2025	0,40%	0,17	42,84	42,67	42,67	42,98	339K	21
12/09/2025	-1,23%	-0,53	42,67	43,41	42,67	43,41	68K	8
11/09/2025	2,37%	1,00	43,20	42,80	42,72	43,26	6K	18
10/09/2025	-1,12%	-0,48	42,20	42,75	42,20	42,75	35K	15
09/09/2025	1,62%	0,68	42,68	42,25	42,25	42,75	96K	30
08/09/2025	1,35%	0,56	42,00	41,85	41,85	42,18	64K	40
05/09/2025	0,95%	0,39	41,44	42,05	41,20	42,05	32K	12
04/09/2025	-1,79%	-0,75	41,05	42,21	40,90	42,21	67K	14
03/09/2025	-1,04%	-0,44	41,80	42,24	41,62	42,24	152K	34
02/09/2025	0,52%	0,22	42,24	41,70	41,70	42,24	48K	6
01/09/2025	1,08%	0,45	42,02	41,66	41,61	42,19	49K	111
29/08/2025	1,91%	0,78	41,57	41,30	41,20	41,66	698K	50
28/08/2025	0,37%	0,15	40,79	40,59	40,59	40,93	13K	8
27/08/2025	-2,68%	-1,12	40,64	40,88	40,55	40,88	112K	8
26/08/2025	0,24%	0,10	41,76	41,83	41,76	41,93	3M	38
25/08/2025	-0,07%	-0,03	41,66	41,67	41,66	42,01	93K	15
22/08/2025	1,29%	0,53	41,69	41,49	41,49	41,78	20K	8
21/08/2025	0,59%	0,24	41,16	41,33	40,92	41,33	13K	11
20/08/2025	0,20%	0,08	40,92	41,25	40,84	41,25	32K	6
19/08/2025	0,59%	0,24	40,84	41,04	40,74	41,12	30K	12
18/08/2025	0,69%	0,28	40,60	39,51	39,51	40,60	41K	7
15/08/2025	0,30%	0,12	40,32	40,32	40,16	40,36	11K	12
14/08/2025	-1,18%	-0,48	40,20	39,86	39,86	40,44	13K	15
13/08/2025	2,62%	1,04	40,68	39,92	39,92	40,80	12K	13
12/08/2025	1,02%	0,40	39,64	39,36	39,28	39,64	263K	13
11/08/2025	-0,51%	-0,20	39,24	39,84	39,24	39,84	4K	14
08/08/2025	-0,40%	-0,16	39,44	39,60	39,35	39,60	115K	5
07/08/2025	-0,80%	-0,32	39,60	39,92	39,56	39,92	8K	6
06/08/2025	0,00%	0,00	39,92	40,15	39,60	40,15	20K	17
05/08/2025	0,91%	0,36	39,92	39,88	39,88	39,96	11K	14
04/08/2025	1,18%	0,46	39,56	39,60	39,44	39,68	46K	34
01/08/2025	-2,64%	-1,06	39,10	39,36	39,08	39,36	195K	22
31/07/2025	-0,40%	-0,16	40,16	40,28	40,16	40,28	5K	10
30/07/2025	-1,08%	-0,44	40,32	40,76	40,32	40,92	13K	15
29/07/2025	-0,49%	-0,20	40,76	41,37	40,76	41,37	48K	15
28/07/2025	-0,24%	-0,10	40,96	41,48	40,96	41,48	27K	10
25/07/2025	0,74%	0,30	41,06	40,64	40,60	41,08	20K	17
24/07/2025	-0,20%	-0,08	40,76	40,92	40,72	41,00	47K	9
23/07/2025	0,05%	0,02	40,84	41,00	40,84	41,04	15K	11
22/07/2025	1,24%	0,50	40,82	40,48	40,44	40,84	683K	26
21/07/2025	0,30%	0,12	40,32	40,61	40,08	40,61	21K	6
18/07/2025	2,03%	0,80	40,20	39,96	39,86	40,20	1M	25
17/07/2025	0,51%	0,20	39,40	39,33	39,33	39,64	527K	14
16/07/2025	-0,71%	-0,28	39,20	39,88	39,05	39,88	226K	21
15/07/2025	1,96%	0,76	39,48	38,90	38,90	39,60	10K	13
14/07/2025	1,47%	0,56	38,72	38,55	38,48	38,87	116K	13
11/07/2025	0,00%	0,00	38,16	38,52	38,16	38,52	2K	10
10/07/2025	2,36%	0,88	38,16	38,08	38,00	38,24	38K	10
09/07/2025	-0,72%	-0,27	37,28	37,56	37,21	37,56	24K	7
08/07/2025	1,49%	0,55	37,55	37,40	37,40	37,76	11K	14
07/07/2025	-1,18%	-0,44	37,00	37,32	37,00	37,58	90K	17
04/07/2025	-0,77%	-0,29	37,44	38,07	36,90	38,07	66K	18
03/07/2025	1,53%	0,57	37,73	37,10	37,00	37,88	153K	39
02/07/2025	-1,59%	-0,60	37,16	37,39	37,16	37,39	23K	16
01/07/2025	-0,32%	-0,12	37,76	37,60	37,55	37,84	2K	7
27/06/2025	-0,94%	-0,36	37,88	38,08	37,80	38,08	18K	13
26/06/2025	-0,83%	-0,32	38,24	38,25	38,20	38,44	12K	44
25/06/2025	0,84%	0,32	38,56	38,52	38,48	38,58	24K	10
24/06/2025	2,58%	0,96	38,24	37,49	37,44	38,38	441K	16
23/06/2025	1,08%	0,40	37,28	36,96	36,88	37,31	192K	16
20/06/2025	-0,32%	-0,12	36,88	36,90	36,84	36,95	15K	4
18/06/2025	-1,07%	-0,40	37,00	37,00	37,00	37,24	367K	19
17/06/2025	-0,98%	-0,37	37,40	38,15	37,40	38,15	18K	30
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	-	-	36,92	36,72	36,72	36,98	6K	8

Date,Open,High,Low,Close,Volume
03-Nov-25,42.59,42.60,42.40,42.55,49262
31-Oct-25,42.68,42.76,42.56,42.60,34314
30-Oct-25,43.75,43.75,43.30,43.30,147452
29-Oct-25,43.87,43.96,43.68,43.83,57712
28-Oct-25,42.45,43.72,42.45,43.72,20069
27-Oct-25,43.51,44.15,43.51,43.96,7881
24-Oct-25,43.35,43.58,43.35,43.36,3045
23-Oct-25,42.73,43.29,42.73,43.12,22026
22-Oct-25,42.62,42.81,42.40,42.44,164784
21-Oct-25,43.37,43.37,42.64,42.64,14602
20-Oct-25,43.10,43.10,42.45,43.04,24416
17-Oct-25,42.59,42.86,42.45,42.67,69397
16-Oct-25,43.66,43.66,43.10,43.10,11264
15-Oct-25,41.91,43.35,41.91,43.22,200729
14-Oct-25,42.60,43.18,42.60,42.77,7903156
13-Oct-25,43.26,43.52,43.12,43.12,46963
10-Oct-25,44.04,44.24,42.00,42.22,480445
09-Oct-25,43.95,43.95,43.60,43.60,4869
08-Oct-25,43.95,44.24,43.84,44.24,107797
07-Oct-25,44.69,44.69,43.87,44.00,187119
06-Oct-25,44.54,44.54,44.10,44.24,59793
03-Oct-25,44.99,44.99,44.49,44.54,247853
02-Oct-25,44.20,44.92,44.20,44.68,14747
01-Oct-25,43.99,44.08,43.86,44.00,3076
30-Sep-25,43.84,43.84,43.74,43.74,11817
29-Sep-25,43.52,43.67,43.44,43.64,34080
26-Sep-25,43.78,43.78,42.72,42.88,31555
25-Sep-25,43.33,43.34,42.95,43.34,32288
24-Sep-25,43.33,43.33,42.78,42.94,17304
23-Sep-25,42.57,43.34,42.08,43.34,88776
22-Sep-25,42.90,43.22,42.90,42.93,43095
19-Sep-25,43.26,43.26,42.92,43.02,10819
18-Sep-25,43.35,43.35,42.72,42.98,112805
17-Sep-25,43.41,43.71,43.35,43.50,1555291
16-Sep-25,42.72,42.96,42.72,42.96,9934
15-Sep-25,42.67,42.98,42.67,42.84,339295
12-Sep-25,43.41,43.41,42.67,42.67,67954
11-Sep-25,42.80,43.26,42.72,43.20,5528
10-Sep-25,42.75,42.75,42.20,42.20,35467
09-Sep-25,42.25,42.75,42.25,42.68,95840
08-Sep-25,41.85,42.18,41.85,42.00,64473
05-Sep-25,42.05,42.05,41.20,41.44,31902
04-Sep-25,42.21,42.21,40.90,41.05,66898
03-Sep-25,42.24,42.24,41.62,41.80,152110
02-Sep-25,41.70,42.24,41.70,42.24,47974
01-Sep-25,41.66,42.19,41.61,42.02,48620
29-Aug-25,41.30,41.66,41.20,41.57,698115
28-Aug-25,40.59,40.93,40.59,40.79,13296
27-Aug-25,40.88,40.88,40.55,40.64,111773
26-Aug-25,41.83,41.93,41.76,41.76,2947543
25-Aug-25,41.67,42.01,41.66,41.66,92673
22-Aug-25,41.49,41.78,41.49,41.69,19638
21-Aug-25,41.33,41.33,40.92,41.16,13456
20-Aug-25,41.25,41.25,40.84,40.92,31595
19-Aug-25,41.04,41.12,40.74,40.84,30126
18-Aug-25,39.51,40.60,39.51,40.60,41042
15-Aug-25,40.32,40.36,40.16,40.32,10627
14-Aug-25,39.86,40.44,39.86,40.20,13393
13-Aug-25,39.92,40.80,39.92,40.68,12267
12-Aug-25,39.36,39.64,39.28,39.64,263272
11-Aug-25,39.84,39.84,39.24,39.24,3555
08-Aug-25,39.60,39.60,39.35,39.44,114760
07-Aug-25,39.92,39.92,39.56,39.60,7810
06-Aug-25,40.15,40.15,39.60,39.92,19797
05-Aug-25,39.88,39.96,39.88,39.92,11298
04-Aug-25,39.60,39.68,39.44,39.56,45945
01-Aug-25,39.36,39.36,39.08,39.10,195424
31-Jul-25,40.28,40.28,40.16,40.16,5264
30-Jul-25,40.76,40.92,40.32,40.32,13394
29-Jul-25,41.37,41.37,40.76,40.76,47764
28-Jul-25,41.48,41.48,40.96,40.96,26998
25-Jul-25,40.64,41.08,40.60,41.06,19611
24-Jul-25,40.92,41.00,40.72,40.76,47376
23-Jul-25,41.00,41.04,40.84,40.84,14649
22-Jul-25,40.48,40.84,40.44,40.82,683484
21-Jul-25,40.61,40.61,40.08,40.32,21457
18-Jul-25,39.96,40.20,39.86,40.20,1451461
17-Jul-25,39.33,39.64,39.33,39.40,527420
16-Jul-25,39.88,39.88,39.05,39.20,226275
15-Jul-25,38.90,39.60,38.90,39.48,10372
14-Jul-25,38.55,38.87,38.48,38.72,116448
11-Jul-25,38.52,38.52,38.16,38.16,1916
10-Jul-25,38.08,38.24,38.00,38.16,37956
09-Jul-25,37.56,37.56,37.21,37.28,23796
08-Jul-25,37.40,37.76,37.40,37.55,11019
07-Jul-25,37.32,37.58,37.00,37.00,90254
04-Jul-25,38.07,38.07,36.90,37.44,66455
03-Jul-25,37.10,37.88,37.00,37.73,153306
02-Jul-25,37.39,37.39,37.16,37.16,22510
01-Jul-25,37.60,37.84,37.55,37.76,1809
27-Jun-25,38.08,38.08,37.80,37.88,18322
26-Jun-25,38.25,38.44,38.20,38.24,12317
25-Jun-25,38.52,38.58,38.48,38.56,24039
24-Jun-25,37.49,38.38,37.44,38.24,441319
23-Jun-25,36.96,37.31,36.88,37.28,192272
20-Jun-25,36.90,36.95,36.84,36.88,15370
18-Jun-25,37.00,37.24,37.00,37.00,366950
17-Jun-25,38.15,38.15,37.40,37.40,17790
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

*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