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
18/04/2024	1,09%	0,28	25,88	25,62	25,62	26,01	1K	4
17/04/2024	-0,16%	-0,04	25,60	25,64	25,60	25,64	153	4
16/04/2024	0,67%	0,17	25,64	25,57	25,57	25,76	151K	7
15/04/2024	1,19%	0,30	25,47	25,71	25,47	25,71	6K	7
12/04/2024	-2,21%	-0,57	25,17	25,62	25,17	25,62	17K	20
11/04/2024	0,94%	0,24	25,74	25,81	25,68	25,88	2K	8
10/04/2024	0,63%	0,16	25,50	25,00	25,00	25,50	8K	7
09/04/2024	0,20%	0,05	25,34	25,35	25,31	25,35	734	5
08/04/2024	-0,32%	-0,08	25,29	25,40	25,20	25,41	37K	11
05/04/2024	-0,04%	-0,01	25,37	25,21	25,17	25,38	9K	9
04/04/2024	-0,35%	-0,09	25,38	25,45	25,38	25,49	135K	19

03/04/2024	-0,47%	-0,12	25,47	25,47	25,40	25,47	40K	20
02/04/2024	0,35%	0,09	25,59	25,50	25,50	25,65	17K	8
01/04/2024	3,79%	0,93	25,50	25,45	25,38	25,54	47K	18
28/03/2024	0,12%	0,03	24,57	24,79	24,57	24,98	32K	13
27/03/2024	-0,73%	-0,18	24,54	24,53	24,45	24,54	83K	14
26/03/2024	0,90%	0,22	24,72	24,01	24,01	24,74	3K	8
25/03/2024	-0,65%	-0,16	24,50	24,66	24,48	24,66	8K	13
22/03/2024	-1,08%	-0,27	24,66	24,56	24,56	24,74	28K	7
21/03/2024	-0,76%	-0,19	24,93	25,12	24,93	25,22	12K	21
20/03/2024	-0,08%	-0,02	25,12	25,30	25,12	25,30	37K	18
19/03/2024	-0,83%	-0,21	25,14	25,25	25,06	25,27	19K	14
18/03/2024	1,44%	0,36	25,35	25,23	25,23	25,35	8K	15
15/03/2024	0,00%	0,00	24,99	25,08	24,99	25,10	196K	20
14/03/2024	-1,77%	-0,45	24,99	25,44	24,99	25,44	113K	26
13/03/2024	0,79%	0,20	25,44	25,47	25,44	25,68	49K	14
12/03/2024	1,86%	0,46	25,24	24,24	24,24	25,32	59K	11
11/03/2024	2,23%	0,54	24,78	24,54	24,54	24,88	47K	12
08/03/2024	1,30%	0,31	24,24	24,54	24,04	24,54	63K	10
07/03/2024	-0,91%	-0,22	23,93	23,86	23,83	23,93	184K	14
06/03/2024	1,26%	0,30	24,15	24,09	24,04	24,26	27K	21
05/03/2024	-0,71%	-0,17	23,85	23,85	23,85	23,94	8K	11
04/03/2024	-2,12%	-0,52	24,02	23,86	23,86	24,30	31K	12
01/03/2024	0,90%	0,22	24,54	24,44	24,44	24,73	33K	17
29/02/2024	0,41%	0,10	24,32	24,45	24,22	24,45	528K	25
28/02/2024	-2,26%	-0,56	24,22	24,14	24,08	24,22	106K	41
27/02/2024	0,32%	0,08	24,78	24,70	24,70	25,10	90K	8
26/02/2024	-0,48%	-0,12	24,70	24,68	24,66	24,82	165K	10
23/02/2024	0,77%	0,19	24,82	24,94	24,82	24,94	101K	2
22/02/2024	1,69%	0,41	24,63	23,73	23,73	24,69	388K	9
21/02/2024	2,45%	0,58	24,22	24,14	23,82	24,36	168K	29
20/02/2024	-2,31%	-0,56	23,64	24,20	23,64	24,20	19K	12
19/02/2024	0,00%	0,00	24,20	24,20	24,20	24,20	10K	23
16/02/2024	2,28%	0,54	24,20	24,04	24,04	24,51	26K	11
15/02/2024	0,08%	0,02	23,66	23,85	23,56	23,85	18K	9
14/02/2024	1,55%	0,36	23,64	23,45	23,44	23,70	172K	27
09/02/2024	0,00%	0,00	23,28	23,20	23,08	23,28	90K	7
08/02/2024	-1,44%	-0,34	23,28	23,28	23,28	23,28	140K	4
07/02/2024	-0,67%	-0,16	23,62	23,60	23,44	23,65	28K	11
06/02/2024	4,34%	0,99	23,78	23,43	23,43	23,78	635K	104
05/02/2024	1,56%	0,35	22,79	22,36	22,36	23,63	20K	17
02/02/2024	-0,71%	-0,16	22,44	22,60	22,28	22,60	19K	13
01/02/2024	-0,18%	-0,04	22,60	22,74	22,60	22,74	7K	8
31/01/2024	-0,61%	-0,14	22,64	22,50	22,36	22,73	34K	14
30/01/2024	-1,64%	-0,38	22,78	23,63	22,66	23,63	21K	24
29/01/2024	-1,45%	-0,34	23,16	23,26	22,99	23,26	767K	99
26/01/2024	-0,63%	-0,15	23,50	23,22	23,22	23,50	5K	4
25/01/2024	-0,13%	-0,03	23,65	23,91	23,62	23,91	30K	7
24/01/2024	1,94%	0,45	23,68	23,76	23,65	24,00	195K	75
23/01/2024	3,15%	0,71	23,23	22,62	22,62	23,38	10K	13
22/01/2024	-1,66%	-0,38	22,52	22,40	22,05	22,52	184K	103
19/01/2024	0,44%	0,10	22,90	22,50	22,44	22,90	2M	18
18/01/2024	0,44%	0,10	22,80	22,76	22,73	22,80	28K	5
17/01/2024	-2,28%	-0,53	22,70	23,00	22,49	23,00	925K	68
16/01/2024	-0,94%	-0,22	23,23	23,43	23,23	23,45	29K	16
15/01/2024	-0,80%	-0,19	23,45	23,64	23,45	23,83	16K	14
12/01/2024	-0,38%	-0,09	23,64	23,73	23,64	23,73	7K	15
11/01/2024	0,64%	0,15	23,73	23,50	23,50	23,75	122K	10
10/01/2024	-0,34%	-0,08	23,58	23,70	23,45	23,70	36K	18
09/01/2024	-0,59%	-0,14	23,66	23,59	23,43	23,85	69K	27
08/01/2024	-1,16%	-0,28	23,80	23,98	23,55	23,98	156K	34
05/01/2024	-1,27%	-0,31	24,08	24,88	24,05	26,50	34K	23
04/01/2024	-1,41%	-0,35	24,39	25,00	24,39	25,00	25K	21
03/01/2024	1,56%	0,38	24,74	24,43	24,43	24,74	23K	12
02/01/2024	-0,57%	-0,14	24,36	23,80	23,80	24,48	28K	24
28/12/2023	2,60%	0,62	24,50	24,58	24,50	24,58	982	2
27/12/2023	0,00%	0,00	23,88	23,87	23,73	24,00	34K	16
26/12/2023	-0,25%	-0,06	23,88	23,94	23,75	23,99	42K	24
22/12/2023	-3,47%	-0,86	23,94	24,64	23,72	24,64	42K	31
21/12/2023	-1,98%	-0,50	24,80	24,80	24,34	24,84	34K	46
20/12/2023	0,00%	0,00	25,30	25,30	24,80	25,30	996	5
19/12/2023	0,96%	0,24	25,30	25,06	25,00	25,30	93K	171
18/12/2023	-1,38%	-0,35	25,06	25,41	24,96	25,41	3K	42
15/12/2023	-0,12%	-0,03	25,41	25,44	25,41	25,67	196K	12
14/12/2023	1,11%	0,28	25,44	25,16	25,16	25,44	1K	4
13/12/2023	-1,29%	-0,33	25,16	25,10	24,93	25,16	112K	12
12/12/2023	1,03%	0,26	25,49	25,74	25,23	25,74	5K	8
11/12/2023	1,33%	0,33	25,23	25,08	25,05	25,27	29K	85
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	-	-	27,24	27,09	27,09	27,39	10K	12

Date,Open,High,Low,Close,Volume
18-Apr-24,25.62,26.01,25.62,25.88,1474
17-Apr-24,25.64,25.64,25.60,25.60,153
16-Apr-24,25.57,25.76,25.57,25.64,150547
15-Apr-24,25.71,25.71,25.47,25.47,6409
12-Apr-24,25.62,25.62,25.17,25.17,17309
11-Apr-24,25.81,25.88,25.68,25.74,2419
10-Apr-24,25.00,25.50,25.00,25.50,7778
09-Apr-24,25.35,25.35,25.31,25.34,734
08-Apr-24,25.40,25.41,25.20,25.29,37086
05-Apr-24,25.21,25.38,25.17,25.37,9278
04-Apr-24,25.45,25.49,25.38,25.38,135073
03-Apr-24,25.47,25.47,25.40,25.47,39816
02-Apr-24,25.50,25.65,25.50,25.59,17072
01-Apr-24,25.45,25.54,25.38,25.50,47040
28-Mar-24,24.79,24.98,24.57,24.57,32102
27-Mar-24,24.53,24.54,24.45,24.54,82907
26-Mar-24,24.01,24.74,24.01,24.72,2988
25-Mar-24,24.66,24.66,24.48,24.50,8067
22-Mar-24,24.56,24.74,24.56,24.66,27824
21-Mar-24,25.12,25.22,24.93,24.93,11940
20-Mar-24,25.30,25.30,25.12,25.12,36725
19-Mar-24,25.25,25.27,25.06,25.14,19014
18-Mar-24,25.23,25.35,25.23,25.35,8136
15-Mar-24,25.08,25.10,24.99,24.99,196357
14-Mar-24,25.44,25.44,24.99,24.99,113427
13-Mar-24,25.47,25.68,25.44,25.44,48571
12-Mar-24,24.24,25.32,24.24,25.24,59416
11-Mar-24,24.54,24.88,24.54,24.78,46859
08-Mar-24,24.54,24.54,24.04,24.24,63181
07-Mar-24,23.86,23.93,23.83,23.93,183881
06-Mar-24,24.09,24.26,24.04,24.15,27443
05-Mar-24,23.85,23.94,23.85,23.85,8338
04-Mar-24,23.86,24.30,23.86,24.02,31318
01-Mar-24,24.44,24.73,24.44,24.54,33434
29-Feb-24,24.45,24.45,24.22,24.32,528307
28-Feb-24,24.14,24.22,24.08,24.22,105936
27-Feb-24,24.70,25.10,24.70,24.78,90268
26-Feb-24,24.68,24.82,24.66,24.70,164753
23-Feb-24,24.94,24.94,24.82,24.82,101306
22-Feb-24,23.73,24.69,23.73,24.63,388424
21-Feb-24,24.14,24.36,23.82,24.22,167591
20-Feb-24,24.20,24.20,23.64,23.64,19425
19-Feb-24,24.20,24.20,24.20,24.20,9776
16-Feb-24,24.04,24.51,24.04,24.20,25714
15-Feb-24,23.85,23.85,23.56,23.66,17930
14-Feb-24,23.45,23.70,23.44,23.64,171526
09-Feb-24,23.20,23.28,23.08,23.28,90418
08-Feb-24,23.28,23.28,23.28,23.28,139703
07-Feb-24,23.60,23.65,23.44,23.62,28039
06-Feb-24,23.43,23.78,23.43,23.78,635252
05-Feb-24,22.36,23.63,22.36,22.79,19925
02-Feb-24,22.60,22.60,22.28,22.44,19067
01-Feb-24,22.74,22.74,22.60,22.60,7038
31-Jan-24,22.50,22.73,22.36,22.64,33566
30-Jan-24,23.63,23.63,22.66,22.78,20703
29-Jan-24,23.26,23.26,22.99,23.16,766888
26-Jan-24,23.22,23.50,23.22,23.50,4856
25-Jan-24,23.91,23.91,23.62,23.65,29949
24-Jan-24,23.76,24.00,23.65,23.68,194711
23-Jan-24,22.62,23.38,22.62,23.23,10374
22-Jan-24,22.40,22.52,22.05,22.52,183891
19-Jan-24,22.50,22.90,22.44,22.90,2050278
18-Jan-24,22.76,22.80,22.73,22.80,27969
17-Jan-24,23.00,23.00,22.49,22.70,925255
16-Jan-24,23.43,23.45,23.23,23.23,29191
15-Jan-24,23.64,23.83,23.45,23.45,16368
12-Jan-24,23.73,23.73,23.64,23.64,6678
11-Jan-24,23.50,23.75,23.50,23.73,122039
10-Jan-24,23.70,23.70,23.45,23.58,35926
09-Jan-24,23.59,23.85,23.43,23.66,68961
08-Jan-24,23.98,23.98,23.55,23.80,155869
05-Jan-24,24.88,26.50,24.05,24.08,34321
04-Jan-24,25.00,25.00,24.39,24.39,24527
03-Jan-24,24.43,24.74,24.43,24.74,23245
02-Jan-24,23.80,24.48,23.80,24.36,27631
28-Dec-23,24.58,24.58,24.50,24.50,982
27-Dec-23,23.87,24.00,23.73,23.88,34171
26-Dec-23,23.94,23.99,23.75,23.88,42262
22-Dec-23,24.64,24.64,23.72,23.94,41686
21-Dec-23,24.80,24.84,24.34,24.80,34098
20-Dec-23,25.30,25.30,24.80,25.30,996
19-Dec-23,25.06,25.30,25.00,25.30,92878
18-Dec-23,25.41,25.41,24.96,25.06,2861
15-Dec-23,25.44,25.67,25.41,25.41,196132
14-Dec-23,25.16,25.44,25.16,25.44,1091
13-Dec-23,25.10,25.16,24.93,25.16,111787
12-Dec-23,25.74,25.74,25.23,25.49,4986
11-Dec-23,25.08,25.27,25.05,25.23,29381
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

*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