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
19/05/2022	1,87%	0,56	30,57	30,25	30,25	30,57	326K	6
18/05/2022	-1,99%	-0,61	30,01	30,62	30,01	32,84	43K	128
17/05/2022	0,13%	0,04	30,62	31,05	30,55	31,05	414K	155
16/05/2022	1,02%	0,31	30,58	29,87	29,87	30,78	59K	22
13/05/2022	1,68%	0,50	30,27	30,00	30,00	30,75	514K	25
12/05/2022	0,24%	0,07	29,77	29,70	29,50	30,05	91K	522
11/05/2022	-0,37%	-0,11	29,70	29,99	29,70	30,57	194K	227
10/05/2022	1,22%	0,36	29,81	30,00	29,60	30,04	227K	329
09/05/2022	-2,71%	-0,82	29,45	30,27	29,45	30,27	83K	29
06/05/2022	-1,56%	-0,48	30,27	30,71	30,08	30,71	226K	20
05/05/2022	-2,57%	-0,81	30,75	31,22	30,68	31,32	3M	195

04/05/2022	-0,72%	-0,23	31,56	31,53	31,46	31,59	9K	11
03/05/2022	-0,90%	-0,29	31,79	32,08	31,79	32,23	77K	64
02/05/2022	2,46%	0,77	32,08	31,69	31,60	32,08	169K	25
29/04/2022	4,19%	1,26	31,31	31,25	31,24	31,74	272K	29
28/04/2022	0,81%	0,24	30,05	30,44	29,90	30,44	211K	38
27/04/2022	2,58%	0,75	29,81	30,00	29,80	30,37	606K	52
26/04/2022	0,59%	0,17	29,06	29,17	29,00	29,18	121K	11
25/04/2022	-0,76%	-0,22	28,89	28,50	28,36	29,20	195K	36
22/04/2022	0,66%	0,19	29,11	28,92	28,92	29,35	869K	37
20/04/2022	-3,82%	-1,15	28,92	29,36	28,81	29,36	39K	41
19/04/2022	-0,46%	-0,14	30,07	29,90	29,50	30,08	51K	41
18/04/2022	-1,60%	-0,49	30,21	30,50	29,85	30,63	78K	188
14/04/2022	-0,65%	-0,20	30,70	31,12	30,70	31,14	21K	19
13/04/2022	1,48%	0,45	30,90	32,55	30,78	32,55	38K	13
12/04/2022	-0,16%	-0,05	30,45	30,50	30,26	30,72	172K	256
11/04/2022	-2,87%	-0,90	30,50	31,40	30,50	31,40	196K	26
08/04/2022	-0,60%	-0,19	31,40	31,80	31,36	31,80	52K	8
07/04/2022	-1,22%	-0,39	31,59	31,67	31,45	31,92	35K	26
06/04/2022	0,00%	0,00	31,98	31,89	31,55	31,99	23K	18
05/04/2022	-1,60%	-0,52	31,98	32,54	31,98	32,54	28K	23
04/04/2022	2,07%	0,66	32,50	32,26	32,23	32,54	744K	24
01/04/2022	0,76%	0,24	31,84	32,57	31,84	32,67	455K	26
31/03/2022	-3,72%	-1,22	31,60	32,95	31,50	32,95	61K	48
30/03/2022	0,74%	0,24	32,82	32,43	32,43	33,07	31K	21
29/03/2022	1,88%	0,60	32,58	32,37	32,37	32,71	355K	20
28/03/2022	1,59%	0,50	31,98	31,99	31,83	33,80	171K	46
25/03/2022	-3,88%	-1,27	31,48	31,90	31,21	31,90	151K	46
24/03/2022	-0,82%	-0,27	32,75	32,70	31,93	32,85	98K	26
23/03/2022	-2,34%	-0,79	33,02	33,29	32,97	33,61	253K	37
22/03/2022	3,17%	1,04	33,81	33,57	33,57	34,16	110K	27
21/03/2022	-5,01%	-1,73	32,77	33,50	32,41	33,50	800K	39
18/03/2022	4,55%	1,50	34,50	32,95	32,95	34,72	328K	63
17/03/2022	-4,90%	-1,70	33,00	34,48	32,91	34,70	346K	58
16/03/2022	18,75%	5,48	34,70	32,92	32,58	34,70	1M	45
15/03/2022	-0,27%	-0,08	29,22	29,01	28,05	29,30	476K	71
14/03/2022	-6,15%	-1,92	29,30	31,02	29,07	31,02	428K	101
11/03/2022	-2,95%	-0,95	31,22	32,48	31,08	32,48	42K	39
10/03/2022	-4,37%	-1,47	32,17	34,00	32,17	34,00	50K	45
09/03/2022	0,81%	0,27	33,64	33,36	33,02	33,64	982K	30
08/03/2022	-1,39%	-0,47	33,37	33,75	33,25	33,91	33K	22
07/03/2022	-3,29%	-1,15	33,84	34,80	33,84	34,80	157K	49
04/03/2022	-1,80%	-0,64	34,99	35,63	34,99	35,63	40K	40
03/03/2022	-3,96%	-1,47	35,63	36,90	35,52	36,90	652K	62
02/03/2022	-2,24%	-0,85	37,10	37,95	37,06	37,95	589K	32
25/02/2022	1,15%	0,43	37,95	37,55	37,33	37,99	1M	105
24/02/2022	1,21%	0,45	37,52	36,94	36,30	37,52	1M	40
23/02/2022	-2,03%	-0,77	37,07	37,87	37,05	37,88	31K	19
22/02/2022	-4,30%	-1,70	37,84	38,87	37,71	39,34	49M	1.627
21/02/2022	-0,25%	-0,10	39,54	39,07	38,87	39,79	35K	56
18/02/2022	-2,36%	-0,96	39,64	40,20	39,36	40,68	75K	37
17/02/2022	-0,10%	-0,04	40,60	40,64	40,52	41,12	9M	37
16/02/2022	-0,59%	-0,24	40,64	40,70	40,56	40,87	52M	1.432
15/02/2022	1,19%	0,48	40,88	40,71	40,55	40,88	17K	15
14/02/2022	-1,27%	-0,52	40,40	40,54	40,09	40,54	82K	19
11/02/2022	-1,54%	-0,64	40,92	41,25	40,70	41,29	568K	20
10/02/2022	-0,36%	-0,15	41,56	41,52	41,52	41,72	334K	8
09/02/2022	1,66%	0,68	41,71	41,56	41,56	42,19	756K	17
08/02/2022	0,86%	0,35	41,03	40,54	40,54	41,19	709K	17
07/02/2022	-2,31%	-0,96	40,68	41,33	40,68	41,36	163K	28
04/02/2022	1,46%	0,60	41,64	42,00	40,97	43,72	108K	266
03/02/2022	-0,19%	-0,08	41,04	41,31	40,96	41,31	129K	33
02/02/2022	-0,58%	-0,24	41,12	42,00	41,11	42,00	31K	58
01/02/2022	-0,02%	-0,01	41,36	41,60	41,16	41,60	38K	20
31/01/2022	3,89%	1,55	41,37	40,50	40,50	41,56	177K	23
28/01/2022	-2,02%	-0,82	39,82	40,23	39,59	40,23	206K	36
27/01/2022	-2,64%	-1,10	40,64	41,16	40,47	41,16	169K	31
26/01/2022	-1,83%	-0,78	41,74	42,53	41,74	42,81	111K	29
25/01/2022	-0,09%	-0,04	42,52	42,60	42,32	42,95	56K	20
24/01/2022	-2,21%	-0,96	42,56	43,00	42,50	43,00	196K	17
21/01/2022	-1,52%	-0,67	43,52	44,37	43,44	44,37	16K	19
20/01/2022	2,29%	0,99	44,19	44,40	44,17	44,64	690K	25
19/01/2022	-1,19%	-0,52	43,20	43,71	43,20	43,71	39K	16
18/01/2022	-1,46%	-0,65	43,72	44,27	42,95	44,27	1M	23
17/01/2022	0,29%	0,13	44,37	44,28	43,45	44,37	31K	15
14/01/2022	0,73%	0,32	44,24	43,98	43,73	44,24	221K	24
13/01/2022	-2,57%	-1,16	43,92	44,46	43,86	44,47	133K	16
12/01/2022	1,42%	0,63	45,08	44,80	44,80	45,45	83K	21
11/01/2022	0,95%	0,42	44,45	44,05	44,05	44,52	16K	14
10/01/2022	0,99%	0,43	44,03	44,00	43,84	44,16	257K	14
07/01/2022	0,48%	0,21	43,60	43,91	43,50	43,96	40K	38
06/01/2022	0,77%	0,33	43,39	43,06	43,03	44,48	94K	246
05/01/2022	-1,51%	-0,66	43,06	43,30	43,00	43,48	39K	23
04/01/2022	-1,73%	-0,77	43,72	44,37	43,42	44,39	23K	23
03/01/2022	0,75%	0,33	44,49	44,01	43,72	44,49	2M	36
30/12/2021	1,68%	0,73	44,16	43,00	42,50	44,31	2M	175
29/12/2021	-0,41%	-0,18	43,43	43,61	43,01	43,61	85K	18
28/12/2021	-1,11%	-0,49	43,61	44,14	43,55	44,14	184K	152
27/12/2021	-0,94%	-0,42	44,10	44,50	44,01	44,53	35K	15
23/12/2021	1,09%	0,48	44,52	44,32	44,29	44,62	3M	25
22/12/2021	-1,61%	-0,72	44,04	44,58	44,00	44,58	214K	12
21/12/2021	2,71%	1,18	44,76	44,10	44,10	44,81	45K	9
20/12/2021	-1,43%	-0,63	43,58	44,00	43,12	44,00	42K	26
17/12/2021	-0,76%	-0,34	44,21	44,55	43,80	44,55	71K	24
16/12/2021	0,00%	0,00	44,55	45,15	44,48	45,28	2M	110
15/12/2021	-2,47%	-1,13	44,55	45,22	44,12	45,27	256K	33
14/12/2021	-0,17%	-0,08	45,68	45,00	44,80	45,71	108K	117
13/12/2021	-0,63%	-0,29	45,76	45,89	45,25	45,89	37M	34
10/12/2021	0,30%	0,14	46,05	46,00	45,85	46,16	81K	21
09/12/2021	0,48%	0,22	45,91	45,69	45,69	46,26	2M	45
08/12/2021	-0,44%	-0,20	45,69	45,89	45,59	45,95	234K	27
07/12/2021	1,03%	0,47	45,89	46,30	45,89	46,30	41K	13
06/12/2021	1,84%	0,82	45,42	44,60	44,43	45,49	19K	18
03/12/2021	-2,75%	-1,26	44,60	45,74	44,50	45,80	28K	31
02/12/2021	-0,30%	-0,14	45,86	45,92	45,78	46,10	73K	12
01/12/2021	0,22%	0,10	46,00	46,22	46,00	46,55	69K	17
30/11/2021	-0,26%	-0,12	45,90	46,02	45,65	46,03	39M	15
29/11/2021	-0,11%	-0,05	46,02	46,62	45,70	46,62	15K	12
26/11/2021	-3,68%	-1,76	46,07	46,38	45,90	49,16	692K	256
25/11/2021	0,78%	0,37	47,83	47,46	47,10	47,85	22K	14
24/11/2021	0,87%	0,41	47,46	47,04	46,85	47,55	42K	197
23/11/2021	-1,36%	-0,65	47,05	47,61	47,05	48,09	43K	18
22/11/2021	-0,67%	-0,32	47,70	47,91	47,21	47,97	24K	131
19/11/2021	0,84%	0,40	48,02	47,82	47,62	48,13	7K	7
18/11/2021	-1,90%	-0,92	47,62	47,95	47,16	47,96	49K	180
17/11/2021	-0,16%	-0,08	48,54	48,40	48,36	49,13	45K	16
16/11/2021	1,21%	0,58	48,62	48,31	48,28	48,92	94K	28
12/11/2021	0,52%	0,25	48,04	47,65	47,51	48,29	564K	1.429
11/11/2021	2,31%	1,08	47,79	47,79	47,79	47,79	95	1
10/11/2021	0,56%	0,26	46,71	46,54	46,36	47,24	126K	22
09/11/2021	-1,96%	-0,93	46,45	47,15	46,35	47,15	64K	16
08/11/2021	1,35%	0,63	47,38	47,57	47,15	47,57	4M	17
05/11/2021	-3,21%	-1,55	46,75	47,90	46,51	47,90	215K	169
04/11/2021	-	-	48,30	48,51	47,95	48,54	506K	151

Date,Open,High,Low,Close,Volume
19-May-22,30.25,30.57,30.25,30.57,326157
18-May-22,30.62,32.84,30.01,30.01,43318
17-May-22,31.05,31.05,30.55,30.62,413965
16-May-22,29.87,30.78,29.87,30.58,58712
13-May-22,30.00,30.75,30.00,30.27,513645
12-May-22,29.70,30.05,29.50,29.77,91148
11-May-22,29.99,30.57,29.70,29.70,193834
10-May-22,30.00,30.04,29.60,29.81,226860
09-May-22,30.27,30.27,29.45,29.45,82987
06-May-22,30.71,30.71,30.08,30.27,225892
05-May-22,31.22,31.32,30.68,30.75,2974335
04-May-22,31.53,31.59,31.46,31.56,9486
03-May-22,32.08,32.23,31.79,31.79,77042
02-May-22,31.69,32.08,31.60,32.08,169118
29-Apr-22,31.25,31.74,31.24,31.31,271776
28-Apr-22,30.44,30.44,29.90,30.05,211473
27-Apr-22,30.00,30.37,29.80,29.81,606495
26-Apr-22,29.17,29.18,29.00,29.06,120725
25-Apr-22,28.50,29.20,28.36,28.89,195374
22-Apr-22,28.92,29.35,28.92,29.11,869274
20-Apr-22,29.36,29.36,28.81,28.92,39221
19-Apr-22,29.90,30.08,29.50,30.07,51272
18-Apr-22,30.50,30.63,29.85,30.21,78246
14-Apr-22,31.12,31.14,30.70,30.70,21218
13-Apr-22,32.55,32.55,30.78,30.90,38154
12-Apr-22,30.50,30.72,30.26,30.45,171670
11-Apr-22,31.40,31.40,30.50,30.50,195585
08-Apr-22,31.80,31.80,31.36,31.40,52364
07-Apr-22,31.67,31.92,31.45,31.59,34583
06-Apr-22,31.89,31.99,31.55,31.98,23378
05-Apr-22,32.54,32.54,31.98,31.98,28340
04-Apr-22,32.26,32.54,32.23,32.50,743783
01-Apr-22,32.57,32.67,31.84,31.84,454530
31-Mar-22,32.95,32.95,31.50,31.60,61140
30-Mar-22,32.43,33.07,32.43,32.82,31457
29-Mar-22,32.37,32.71,32.37,32.58,355261
28-Mar-22,31.99,33.80,31.83,31.98,171090
25-Mar-22,31.90,31.90,31.21,31.48,151285
24-Mar-22,32.70,32.85,31.93,32.75,97659
23-Mar-22,33.29,33.61,32.97,33.02,252507
22-Mar-22,33.57,34.16,33.57,33.81,110093
21-Mar-22,33.50,33.50,32.41,32.77,800262
18-Mar-22,32.95,34.72,32.95,34.50,327618
17-Mar-22,34.48,34.70,32.91,33.00,346009
16-Mar-22,32.92,34.70,32.58,34.70,1350678
15-Mar-22,29.01,29.30,28.05,29.22,476426
14-Mar-22,31.02,31.02,29.07,29.30,427902
11-Mar-22,32.48,32.48,31.08,31.22,42453
10-Mar-22,34.00,34.00,32.17,32.17,49791
09-Mar-22,33.36,33.64,33.02,33.64,981646
08-Mar-22,33.75,33.91,33.25,33.37,33477
07-Mar-22,34.80,34.80,33.84,33.84,156588
04-Mar-22,35.63,35.63,34.99,34.99,40158
03-Mar-22,36.90,36.90,35.52,35.63,651658
02-Mar-22,37.95,37.95,37.06,37.10,588753
25-Feb-22,37.55,37.99,37.33,37.95,1466404
24-Feb-22,36.94,37.52,36.30,37.52,1058627
23-Feb-22,37.87,37.88,37.05,37.07,31314
22-Feb-22,38.87,39.34,37.71,37.84,48700636
21-Feb-22,39.07,39.79,38.87,39.54,34911
18-Feb-22,40.20,40.68,39.36,39.64,75466
17-Feb-22,40.64,41.12,40.52,40.60,9279988
16-Feb-22,40.70,40.87,40.56,40.64,51853676
15-Feb-22,40.71,40.88,40.55,40.88,16854
14-Feb-22,40.54,40.54,40.09,40.40,82218
11-Feb-22,41.25,41.29,40.70,40.92,568448
10-Feb-22,41.52,41.72,41.52,41.56,334284
09-Feb-22,41.56,42.19,41.56,41.71,756077
08-Feb-22,40.54,41.19,40.54,41.03,709343
07-Feb-22,41.33,41.36,40.68,40.68,162533
04-Feb-22,42.00,43.72,40.97,41.64,108479
03-Feb-22,41.31,41.31,40.96,41.04,128897
02-Feb-22,42.00,42.00,41.11,41.12,31266
01-Feb-22,41.60,41.60,41.16,41.36,38250
31-Jan-22,40.50,41.56,40.50,41.37,176902
28-Jan-22,40.23,40.23,39.59,39.82,205556
27-Jan-22,41.16,41.16,40.47,40.64,169323
26-Jan-22,42.53,42.81,41.74,41.74,111473
25-Jan-22,42.60,42.95,42.32,42.52,56455
24-Jan-22,43.00,43.00,42.50,42.56,195748
21-Jan-22,44.37,44.37,43.44,43.52,16220
20-Jan-22,44.40,44.64,44.17,44.19,689592
19-Jan-22,43.71,43.71,43.20,43.20,38876
18-Jan-22,44.27,44.27,42.95,43.72,1004295
17-Jan-22,44.28,44.37,43.45,44.37,30975
14-Jan-22,43.98,44.24,43.73,44.24,220917
13-Jan-22,44.46,44.47,43.86,43.92,133056
12-Jan-22,44.80,45.45,44.80,45.08,82850
11-Jan-22,44.05,44.52,44.05,44.45,16437
10-Jan-22,44.00,44.16,43.84,44.03,257240
07-Jan-22,43.91,43.96,43.50,43.60,40207
06-Jan-22,43.06,44.48,43.03,43.39,94112
05-Jan-22,43.30,43.48,43.00,43.06,39239
04-Jan-22,44.37,44.39,43.42,43.72,23117
03-Jan-22,44.01,44.49,43.72,44.49,1573612
30-Dec-21,43.00,44.31,42.50,44.16,2066217
29-Dec-21,43.61,43.61,43.01,43.43,85388
28-Dec-21,44.14,44.14,43.55,43.61,183973
27-Dec-21,44.50,44.53,44.01,44.10,35346
23-Dec-21,44.32,44.62,44.29,44.52,2507976
22-Dec-21,44.58,44.58,44.00,44.04,214031
21-Dec-21,44.10,44.81,44.10,44.76,45257
20-Dec-21,44.00,44.00,43.12,43.58,42248
17-Dec-21,44.55,44.55,43.80,44.21,71054
16-Dec-21,45.15,45.28,44.48,44.55,1914148
15-Dec-21,45.22,45.27,44.12,44.55,255753
14-Dec-21,45.00,45.71,44.80,45.68,107700
13-Dec-21,45.89,45.89,45.25,45.76,36764732
10-Dec-21,46.00,46.16,45.85,46.05,80588
09-Dec-21,45.69,46.26,45.69,45.91,2009202
08-Dec-21,45.89,45.95,45.59,45.69,233723
07-Dec-21,46.30,46.30,45.89,45.89,40958
06-Dec-21,44.60,45.49,44.43,45.42,19240
03-Dec-21,45.74,45.80,44.50,44.60,27878
02-Dec-21,45.92,46.10,45.78,45.86,73177
01-Dec-21,46.22,46.55,46.00,46.00,68665
30-Nov-21,46.02,46.03,45.65,45.90,39451537
29-Nov-21,46.62,46.62,45.70,46.02,14928
26-Nov-21,46.38,49.16,45.90,46.07,691932
25-Nov-21,47.46,47.85,47.10,47.83,22259
24-Nov-21,47.04,47.55,46.85,47.46,41615
23-Nov-21,47.61,48.09,47.05,47.05,42781
22-Nov-21,47.91,47.97,47.21,47.70,23799
19-Nov-21,47.82,48.13,47.62,48.02,6669
18-Nov-21,47.95,47.96,47.16,47.62,48559
17-Nov-21,48.40,49.13,48.36,48.54,44809
16-Nov-21,48.31,48.92,48.28,48.62,93645
12-Nov-21,47.65,48.29,47.51,48.04,564096
11-Nov-21,47.79,47.79,47.79,47.79,95
10-Nov-21,46.54,47.24,46.36,46.71,125765
09-Nov-21,47.15,47.15,46.35,46.45,64160
08-Nov-21,47.57,47.57,47.15,47.38,3517323
05-Nov-21,47.90,47.90,46.51,46.75,215182
04-Nov-21,48.51,48.54,47.95,48.30,505934

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCHI39

cotações, gráficos e mais...