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
05/08/2021	-0,68%	-0,32	46,61	46,93	45,81	46,93	586K	42
04/08/2021	1,25%	0,58	46,93	46,84	46,84	47,42	649K	45
03/08/2021	-0,58%	-0,27	46,35	46,95	46,23	46,95	273K	101
02/08/2021	0,87%	0,40	46,62	47,15	46,25	47,15	304K	187
30/07/2021	1,38%	0,63	46,22	45,05	44,70	46,22	174K	35
29/07/2021	-1,00%	-0,46	45,59	46,21	45,30	46,21	139K	42
28/07/2021	4,92%	2,16	46,05	44,51	44,51	46,47	143K	64
27/07/2021	-4,04%	-1,85	43,89	44,57	42,86	44,57	5M	330
26/07/2021	-6,33%	-3,09	45,74	48,83	45,55	48,83	974K	432
23/07/2021	-3,21%	-1,62	48,83	50,00	48,00	50,00	393K	202
22/07/2021	0,40%	0,20	50,45	50,38	50,33	50,58	472K	22

21/07/2021	-0,16%	-0,08	50,25	50,05	50,05	50,59	773K	29
20/07/2021	-0,22%	-0,11	50,33	50,44	49,96	50,47	253K	26
19/07/2021	0,98%	0,49	50,44	51,99	49,60	51,99	164K	32
16/07/2021	-1,27%	-0,64	49,95	50,59	49,54	50,59	154K	42
15/07/2021	2,04%	1,01	50,59	49,58	49,58	50,72	64K	139
14/07/2021	-2,38%	-1,21	49,58	50,71	49,58	50,71	2M	61
13/07/2021	1,30%	0,65	50,79	50,63	50,60	50,97	371K	37
12/07/2021	0,56%	0,28	50,14	50,86	50,03	51,00	134K	147
08/07/2021	-2,60%	-1,33	49,86	50,33	49,54	50,33	594K	80
07/07/2021	0,20%	0,10	51,19	52,00	50,99	52,00	216K	37
06/07/2021	-0,56%	-0,29	51,09	50,50	50,50	51,14	1M	129
05/07/2021	0,84%	0,43	51,38	50,95	50,69	51,40	105K	71
02/07/2021	-1,32%	-0,68	50,95	51,63	50,45	51,63	922K	121
01/07/2021	0,80%	0,41	51,63	51,22	51,22	51,71	272K	109
30/06/2021	-0,56%	-0,29	51,22	51,51	51,22	51,76	237K	32
29/06/2021	0,12%	0,06	51,51	51,00	50,93	51,51	717K	336
28/06/2021	0,29%	0,15	51,45	51,36	51,36	51,83	315K	42
25/06/2021	2,40%	1,20	51,30	50,64	50,64	51,45	217K	34
24/06/2021	-0,26%	-0,13	50,10	50,29	50,06	50,33	610K	32
23/06/2021	1,39%	0,69	50,23	50,01	50,00	50,45	182K	33
22/06/2021	-1,88%	-0,95	49,54	50,30	49,54	50,30	369K	103
21/06/2021	-0,73%	-0,37	50,49	50,80	50,26	50,80	26K	27
18/06/2021	0,41%	0,21	50,86	50,25	50,13	51,29	292K	42
17/06/2021	1,18%	0,59	50,65	50,41	50,41	50,74	147K	242
16/06/2021	-1,46%	-0,74	50,06	50,80	49,95	50,80	288K	67
15/06/2021	-2,01%	-1,04	50,80	51,76	50,80	51,76	191K	72
14/06/2021	-0,67%	-0,35	51,84	52,20	51,60	52,20	126K	54
11/06/2021	0,46%	0,24	52,19	51,95	51,70	52,29	202K	42
10/06/2021	0,87%	0,45	51,95	51,40	51,40	52,15	175K	43
09/06/2021	0,27%	0,14	51,50	51,60	51,40	51,90	171K	55
08/06/2021	-0,66%	-0,34	51,36	51,70	51,10	51,86	148K	55
07/06/2021	-0,73%	-0,38	51,70	52,00	51,28	52,00	161K	67
04/06/2021	-2,23%	-1,19	52,08	52,50	52,04	53,00	315K	74
02/06/2021	-3,44%	-1,90	53,27	54,59	52,95	54,59	461K	90
01/06/2021	2,19%	1,18	55,17	54,00	53,88	55,17	315K	158
31/05/2021	1,01%	0,54	53,99	55,73	53,30	55,73	261K	228
28/05/2021	-1,09%	-0,59	53,45	54,04	53,34	54,30	99K	118
27/05/2021	-0,64%	-0,35	54,04	54,29	53,80	54,29	640K	53
26/05/2021	0,42%	0,23	54,39	54,61	54,10	54,61	173K	30
25/05/2021	1,96%	1,04	54,16	53,80	53,80	54,24	201K	34
24/05/2021	0,04%	0,02	53,12	52,90	52,90	53,18	180K	22
21/05/2021	-0,04%	-0,02	53,10	52,96	52,78	53,21	521K	39
20/05/2021	-0,13%	-0,07	53,12	53,19	53,09	53,42	235K	34
19/05/2021	0,91%	0,48	53,19	52,80	52,10	53,20	278K	24
18/05/2021	1,09%	0,57	52,71	52,14	52,14	52,77	27K	17
17/05/2021	0,95%	0,49	52,14	52,15	51,84	52,44	93K	46
14/05/2021	1,08%	0,55	51,65	51,09	50,90	51,72	684K	31
13/05/2021	-1,06%	-0,55	51,10	51,50	50,64	51,95	338K	74
12/05/2021	0,08%	0,04	51,65	51,60	51,18	51,72	254K	28
11/05/2021	0,55%	0,28	51,61	51,33	50,75	51,74	284K	63
10/05/2021	-2,97%	-1,57	51,33	52,90	51,17	52,90	314K	134
07/05/2021	-0,92%	-0,49	52,90	53,25	52,75	53,35	451K	94
06/05/2021	-1,66%	-0,90	53,39	54,29	53,00	54,29	569K	114
05/05/2021	-1,09%	-0,60	54,29	54,89	54,22	54,89	399K	60
04/05/2021	-1,19%	-0,66	54,89	55,71	54,50	55,71	285K	79
03/05/2021	-0,20%	-0,11	55,55	56,00	55,29	56,00	799K	85
30/04/2021	0,22%	0,12	55,66	55,49	55,00	55,85	366K	72
29/04/2021	-1,26%	-0,71	55,54	57,99	55,50	57,99	1M	91
28/04/2021	-1,19%	-0,68	56,25	56,93	56,25	56,93	339K	73
27/04/2021	0,67%	0,38	56,93	56,75	56,55	57,00	985K	50
26/04/2021	-2,08%	-1,20	56,55	57,80	56,23	57,80	248K	92
23/04/2021	2,58%	1,45	57,75	56,97	56,97	57,77	1M	61
22/04/2021	-0,76%	-0,43	56,30	57,00	56,22	57,17	510K	465
20/04/2021	-0,70%	-0,40	56,73	57,11	56,08	57,20	360K	1.714
19/04/2021	-0,56%	-0,32	57,13	57,55	56,80	57,86	394K	60
16/04/2021	-0,26%	-0,15	57,45	57,61	57,38	58,65	506K	70
15/04/2021	-0,59%	-0,34	57,60	58,31	57,37	58,31	502K	77
14/04/2021	-0,92%	-0,54	57,94	58,48	57,89	58,48	591K	50
13/04/2021	0,26%	0,15	58,48	58,33	57,95	58,66	234K	36
12/04/2021	0,93%	0,54	58,33	57,79	57,30	58,34	379K	30
09/04/2021	0,12%	0,07	57,79	57,43	57,17	57,81	80K	23
08/04/2021	0,56%	0,32	57,72	57,65	57,49	58,14	209K	35
07/04/2021	-2,63%	-1,55	57,40	58,95	56,50	58,95	696K	125
06/04/2021	-0,17%	-0,10	58,95	58,80	58,50	59,19	147K	43
05/04/2021	-0,30%	-0,18	59,05	59,23	58,57	61,00	339K	56
01/04/2021	2,67%	1,54	59,23	57,69	57,69	59,79	377K	54
31/03/2021	-1,67%	-0,98	57,69	58,67	57,69	58,67	228K	53
30/03/2021	0,77%	0,45	58,67	58,20	58,20	58,79	403K	50
29/03/2021	0,21%	0,12	58,22	58,38	58,00	58,67	368K	43
26/03/2021	3,14%	1,77	58,10	57,00	56,82	58,10	212K	23
25/03/2021	0,54%	0,30	56,33	56,15	55,73	56,45	526K	44
24/03/2021	-2,39%	-1,37	56,03	57,16	55,64	57,16	379K	86
23/03/2021	-1,80%	-1,05	57,40	58,45	57,05	58,45	453K	73
22/03/2021	0,69%	0,40	58,45	58,49	58,25	58,74	173K	26
19/03/2021	-1,11%	-0,65	58,05	58,38	57,70	58,38	160K	89
18/03/2021	-1,49%	-0,89	58,70	59,36	58,59	59,36	1M	57
17/03/2021	-0,22%	-0,13	59,59	59,16	59,16	59,80	174K	33
16/03/2021	0,35%	0,21	59,72	59,51	59,10	59,72	178K	25
15/03/2021	1,04%	0,61	59,51	59,00	58,61	59,51	318K	41
12/03/2021	-2,00%	-1,20	58,90	60,51	58,32	60,52	172K	54
11/03/2021	2,16%	1,27	60,10	60,00	59,93	60,50	144K	42
10/03/2021	-5,11%	-3,17	58,83	61,00	58,80	61,00	322K	56
09/03/2021	1,92%	1,17	62,00	60,50	60,40	62,00	335K	47
08/03/2021	-2,42%	-1,51	60,83	63,95	58,50	63,95	713K	145
05/03/2021	2,18%	1,33	62,34	60,70	59,36	62,95	283K	52
04/03/2021	-0,55%	-0,34	61,01	61,15	59,50	61,15	1M	78
03/03/2021	-2,23%	-1,40	61,35	62,75	61,10	64,09	733K	48
02/03/2021	-0,82%	-0,52	62,75	64,78	62,30	64,78	478K	59
01/03/2021	3,38%	2,07	63,27	62,00	61,20	63,27	387K	46
26/02/2021	0,33%	0,20	61,20	61,00	59,62	61,35	602K	56
25/02/2021	-0,23%	-0,14	61,00	64,00	60,76	64,00	490K	54
24/02/2021	-2,95%	-1,86	61,14	65,28	60,15	65,28	319K	83
23/02/2021	-1,47%	-0,94	63,00	64,50	61,00	64,50	371K	94
22/02/2021	-1,02%	-0,66	63,94	64,60	62,52	64,60	973K	87
19/02/2021	-0,77%	-0,50	64,60	65,10	64,50	65,10	909K	55
18/02/2021	-1,11%	-0,73	65,10	65,84	63,74	65,84	676K	102
17/02/2021	1,12%	0,73	65,83	65,48	65,15	65,93	231K	69
12/02/2021	0,06%	0,04	65,10	65,48	64,68	65,48	139K	36
11/02/2021	1,42%	0,91	65,06	64,90	64,33	65,30	312K	40
10/02/2021	0,27%	0,17	64,15	64,83	63,62	64,83	227K	52
09/02/2021	3,03%	1,88	63,98	63,11	62,85	64,99	157K	57
08/02/2021	-0,16%	-0,10	62,10	62,75	61,41	62,80	286K	50
05/02/2021	-0,40%	-0,25	62,20	62,74	61,51	62,74	508K	42
04/02/2021	0,97%	0,60	62,45	61,93	61,45	62,45	251K	19
03/02/2021	0,57%	0,35	61,85	61,75	61,38	61,90	72K	19
02/02/2021	0,02%	0,01	61,50	61,73	60,85	61,80	93K	25
01/02/2021	2,65%	1,59	61,49	60,65	60,65	61,49	353K	24
29/01/2021	-10,57%	-7,08	59,90	62,50	59,80	62,50	518K	55
28/01/2021	10,51%	6,37	66,98	59,60	59,40	66,98	181K	37
27/01/2021	-1,80%	-1,11	60,61	62,50	60,33	62,50	92K	33
26/01/2021	-1,25%	-0,78	61,72	62,55	61,26	62,64	116K	33
22/01/2021	1,82%	1,12	62,50	61,38	61,38	64,00	59K	19
21/01/2021	-	-	61,38	60,84	60,84	61,41	317K	10

Date,Open,High,Low,Close,Volume
05-Aug-21,46.93,46.93,45.81,46.61,585814
04-Aug-21,46.84,47.42,46.84,46.93,649302
03-Aug-21,46.95,46.95,46.23,46.35,272818
02-Aug-21,47.15,47.15,46.25,46.62,304340
30-Jul-21,45.05,46.22,44.70,46.22,173965
29-Jul-21,46.21,46.21,45.30,45.59,138689
28-Jul-21,44.51,46.47,44.51,46.05,143019
27-Jul-21,44.57,44.57,42.86,43.89,5440928
26-Jul-21,48.83,48.83,45.55,45.74,974178
23-Jul-21,50.00,50.00,48.00,48.83,393345
22-Jul-21,50.38,50.58,50.33,50.45,472090
21-Jul-21,50.05,50.59,50.05,50.25,772646
20-Jul-21,50.44,50.47,49.96,50.33,253127
19-Jul-21,51.99,51.99,49.60,50.44,163753
16-Jul-21,50.59,50.59,49.54,49.95,154099
15-Jul-21,49.58,50.72,49.58,50.59,64426
14-Jul-21,50.71,50.71,49.58,49.58,1693298
13-Jul-21,50.63,50.97,50.60,50.79,370861
12-Jul-21,50.86,51.00,50.03,50.14,133653
08-Jul-21,50.33,50.33,49.54,49.86,593760
07-Jul-21,52.00,52.00,50.99,51.19,215960
06-Jul-21,50.50,51.14,50.50,51.09,1436419
05-Jul-21,50.95,51.40,50.69,51.38,104915
02-Jul-21,51.63,51.63,50.45,50.95,922326
01-Jul-21,51.22,51.71,51.22,51.63,272058
30-Jun-21,51.51,51.76,51.22,51.22,236977
29-Jun-21,51.00,51.51,50.93,51.51,716565
28-Jun-21,51.36,51.83,51.36,51.45,315251
25-Jun-21,50.64,51.45,50.64,51.30,217173
24-Jun-21,50.29,50.33,50.06,50.10,610060
23-Jun-21,50.01,50.45,50.00,50.23,181992
22-Jun-21,50.30,50.30,49.54,49.54,369225
21-Jun-21,50.80,50.80,50.26,50.49,26382
18-Jun-21,50.25,51.29,50.13,50.86,291895
17-Jun-21,50.41,50.74,50.41,50.65,147361
16-Jun-21,50.80,50.80,49.95,50.06,288317
15-Jun-21,51.76,51.76,50.80,50.80,191222
14-Jun-21,52.20,52.20,51.60,51.84,125899
11-Jun-21,51.95,52.29,51.70,52.19,201617
10-Jun-21,51.40,52.15,51.40,51.95,175143
09-Jun-21,51.60,51.90,51.40,51.50,171421
08-Jun-21,51.70,51.86,51.10,51.36,148269
07-Jun-21,52.00,52.00,51.28,51.70,161291
04-Jun-21,52.50,53.00,52.04,52.08,314878
02-Jun-21,54.59,54.59,52.95,53.27,461352
01-Jun-21,54.00,55.17,53.88,55.17,314767
31-May-21,55.73,55.73,53.30,53.99,260609
28-May-21,54.04,54.30,53.34,53.45,98829
27-May-21,54.29,54.29,53.80,54.04,640262
26-May-21,54.61,54.61,54.10,54.39,172971
25-May-21,53.80,54.24,53.80,54.16,201484
24-May-21,52.90,53.18,52.90,53.12,180499
21-May-21,52.96,53.21,52.78,53.10,520516
20-May-21,53.19,53.42,53.09,53.12,234969
19-May-21,52.80,53.20,52.10,53.19,277684
18-May-21,52.14,52.77,52.14,52.71,27320
17-May-21,52.15,52.44,51.84,52.14,92579
14-May-21,51.09,51.72,50.90,51.65,684118
13-May-21,51.50,51.95,50.64,51.10,337810
12-May-21,51.60,51.72,51.18,51.65,254070
11-May-21,51.33,51.74,50.75,51.61,283602
10-May-21,52.90,52.90,51.17,51.33,313562
07-May-21,53.25,53.35,52.75,52.90,451051
06-May-21,54.29,54.29,53.00,53.39,568682
05-May-21,54.89,54.89,54.22,54.29,399460
04-May-21,55.71,55.71,54.50,54.89,284615
03-May-21,56.00,56.00,55.29,55.55,798605
30-Apr-21,55.49,55.85,55.00,55.66,366090
29-Apr-21,57.99,57.99,55.50,55.54,1126328
28-Apr-21,56.93,56.93,56.25,56.25,338650
27-Apr-21,56.75,57.00,56.55,56.93,984937
26-Apr-21,57.80,57.80,56.23,56.55,248486
23-Apr-21,56.97,57.77,56.97,57.75,1280014
22-Apr-21,57.00,57.17,56.22,56.30,510478
20-Apr-21,57.11,57.20,56.08,56.73,360393
19-Apr-21,57.55,57.86,56.80,57.13,393555
16-Apr-21,57.61,58.65,57.38,57.45,505609
15-Apr-21,58.31,58.31,57.37,57.60,502190
14-Apr-21,58.48,58.48,57.89,57.94,590562
13-Apr-21,58.33,58.66,57.95,58.48,234294
12-Apr-21,57.79,58.34,57.30,58.33,378804
09-Apr-21,57.43,57.81,57.17,57.79,80493
08-Apr-21,57.65,58.14,57.49,57.72,209449
07-Apr-21,58.95,58.95,56.50,57.40,696060
06-Apr-21,58.80,59.19,58.50,58.95,146842
05-Apr-21,59.23,61.00,58.57,59.05,338695
01-Apr-21,57.69,59.79,57.69,59.23,376520
31-Mar-21,58.67,58.67,57.69,57.69,227584
30-Mar-21,58.20,58.79,58.20,58.67,402821
29-Mar-21,58.38,58.67,58.00,58.22,367925
26-Mar-21,57.00,58.10,56.82,58.10,212416
25-Mar-21,56.15,56.45,55.73,56.33,525557
24-Mar-21,57.16,57.16,55.64,56.03,379476
23-Mar-21,58.45,58.45,57.05,57.40,453133
22-Mar-21,58.49,58.74,58.25,58.45,172759
19-Mar-21,58.38,58.38,57.70,58.05,160181
18-Mar-21,59.36,59.36,58.59,58.70,1268170
17-Mar-21,59.16,59.80,59.16,59.59,173643
16-Mar-21,59.51,59.72,59.10,59.72,177762
15-Mar-21,59.00,59.51,58.61,59.51,317695
12-Mar-21,60.51,60.52,58.32,58.90,171638
11-Mar-21,60.00,60.50,59.93,60.10,143763
10-Mar-21,61.00,61.00,58.80,58.83,321589
09-Mar-21,60.50,62.00,60.40,62.00,334686
08-Mar-21,63.95,63.95,58.50,60.83,712883
05-Mar-21,60.70,62.95,59.36,62.34,282732
04-Mar-21,61.15,61.15,59.50,61.01,1040597
03-Mar-21,62.75,64.09,61.10,61.35,733452
02-Mar-21,64.78,64.78,62.30,62.75,477986
01-Mar-21,62.00,63.27,61.20,63.27,386525
26-Feb-21,61.00,61.35,59.62,61.20,601820
25-Feb-21,64.00,64.00,60.76,61.00,489992
24-Feb-21,65.28,65.28,60.15,61.14,318722
23-Feb-21,64.50,64.50,61.00,63.00,371000
22-Feb-21,64.60,64.60,62.52,63.94,972631
19-Feb-21,65.10,65.10,64.50,64.60,908652
18-Feb-21,65.84,65.84,63.74,65.10,675804
17-Feb-21,65.48,65.93,65.15,65.83,231186
12-Feb-21,65.48,65.48,64.68,65.10,139304
11-Feb-21,64.90,65.30,64.33,65.06,312283
10-Feb-21,64.83,64.83,63.62,64.15,227401
09-Feb-21,63.11,64.99,62.85,63.98,157465
08-Feb-21,62.75,62.80,61.41,62.10,285597
05-Feb-21,62.74,62.74,61.51,62.20,508117
04-Feb-21,61.93,62.45,61.45,62.45,251054
03-Feb-21,61.75,61.90,61.38,61.85,71963
02-Feb-21,61.73,61.80,60.85,61.50,93092
01-Feb-21,60.65,61.49,60.65,61.49,353023
29-Jan-21,62.50,62.50,59.80,59.90,517908
28-Jan-21,59.60,66.98,59.40,66.98,180681
27-Jan-21,62.50,62.50,60.33,60.61,92199
26-Jan-21,62.55,62.64,61.26,61.72,116484
22-Jan-21,61.38,64.00,61.38,62.50,59382
21-Jan-21,60.84,61.41,60.84,61.38,317486

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCHI39

cotações, gráficos e mais...