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
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	0,10%	0,05	48,30	48,51	47,95	48,54	506K	151
03/11/2021	-3,05%	-1,52	48,25	48,71	48,03	48,95	247K	205
01/11/2021	2,28%	1,11	49,77	49,24	49,24	49,81	66K	15
29/10/2021	-1,54%	-0,76	48,66	49,25	48,44	49,25	102K	19
28/10/2021	0,98%	0,48	49,42	49,22	48,94	49,54	50K	12
27/10/2021	-1,25%	-0,62	48,94	49,15	48,83	49,28	148K	11
26/10/2021	-1,86%	-0,94	49,56	50,50	49,53	50,60	131K	164
25/10/2021	-0,98%	-0,50	50,50	50,99	50,40	50,99	1M	15
22/10/2021	-0,78%	-0,40	51,00	51,96	50,90	52,40	4M	54
21/10/2021	2,07%	1,04	51,40	50,36	50,36	51,52	215K	186
20/10/2021	-0,87%	-0,44	50,36	50,71	50,15	50,77	104K	23
19/10/2021	4,03%	1,97	50,80	49,66	49,60	50,94	148K	195
18/10/2021	1,73%	0,83	48,83	48,00	48,00	49,02	2M	27
15/10/2021	-0,31%	-0,15	48,00	48,19	47,81	48,25	126K	879
14/10/2021	-0,41%	-0,20	48,15	48,16	47,65	48,25	3M	41
13/10/2021	1,07%	0,51	48,35	47,80	47,80	48,83	4M	27
11/10/2021	0,10%	0,05	47,84	47,93	47,84	48,26	164K	18
08/10/2021	0,99%	0,47	47,79	47,32	47,32	47,84	15K	13
07/10/2021	4,69%	2,12	47,32	46,62	46,62	47,52	157K	14
06/10/2021	-0,09%	-0,04	45,20	43,40	43,40	45,42	193K	27
05/10/2021	1,66%	0,74	45,24	44,58	44,48	45,48	330K	15
04/10/2021	-0,58%	-0,26	44,50	44,76	44,16	44,76	461K	33
01/10/2021	-2,70%	-1,24	44,76	46,00	44,64	46,00	903K	22
30/09/2021	1,43%	0,65	46,00	45,58	45,58	46,20	703K	33
29/09/2021	-0,98%	-0,45	45,35	45,81	45,20	45,85	56K	93
28/09/2021	0,48%	0,22	45,80	45,66	45,51	46,05	763K	81
27/09/2021	2,15%	0,96	45,58	44,99	44,51	45,60	28K	21
24/09/2021	-1,26%	-0,57	44,62	45,18	44,39	45,18	22K	16
23/09/2021	-0,04%	-0,02	45,19	44,88	44,77	45,19	69K	48
22/09/2021	2,52%	1,11	45,21	44,38	44,38	45,21	68K	18
21/09/2021	0,07%	0,03	44,10	44,08	44,05	44,54	1M	107
20/09/2021	-3,19%	-1,45	44,07	45,59	43,91	45,59	935K	539
17/09/2021	1,31%	0,59	45,52	45,32	45,32	45,95	185K	30
16/09/2021	-1,30%	-0,59	44,93	44,97	44,61	45,13	148K	41
15/09/2021	-1,06%	-0,49	45,52	46,01	45,08	46,01	73K	61
14/09/2021	-1,69%	-0,79	46,01	45,97	45,80	46,20	47M	86
13/09/2021	-1,27%	-0,60	46,80	47,50	46,47	47,50	342K	27
10/09/2021	0,06%	0,03	47,40	47,51	47,13	47,59	37M	77
09/09/2021	-2,13%	-1,03	47,37	48,15	47,00	48,15	7M	168
08/09/2021	2,37%	1,12	48,40	47,28	47,28	48,49	136K	63
06/09/2021	1,13%	0,53	47,28	46,75	46,75	47,41	43K	20
03/09/2021	0,00%	0,00	46,75	45,61	45,61	47,05	248K	83
02/09/2021	-0,81%	-0,38	46,75	47,18	46,50	47,35	781K	42
01/09/2021	3,02%	1,38	47,13	45,75	45,75	47,13	565K	55
31/08/2021	1,69%	0,76	45,75	45,54	45,19	45,88	223K	49
30/08/2021	0,29%	0,13	44,99	44,91	44,49	45,02	598K	26
27/08/2021	-1,06%	-0,48	44,86	45,34	44,68	45,34	202K	43
26/08/2021	-1,11%	-0,51	45,34	45,42	45,28	45,57	263K	139
25/08/2021	-1,23%	-0,57	45,85	46,42	45,55	46,42	294K	42
24/08/2021	2,40%	1,09	46,42	46,23	46,14	46,77	302K	34
23/08/2021	1,71%	0,76	45,33	44,92	44,71	45,44	173K	20
20/08/2021	-1,20%	-0,54	44,57	45,00	44,40	45,65	112K	119
19/08/2021	-5,01%	-2,38	45,11	45,27	45,00	45,48	79K	33
18/08/2021	6,50%	2,90	47,49	45,39	45,29	47,49	206K	109
17/08/2021	-3,38%	-1,56	44,59	45,61	44,50	45,61	5M	76
16/08/2021	-1,56%	-0,73	46,15	46,47	45,61	46,47	323K	99
13/08/2021	-0,34%	-0,16	46,88	46,90	46,50	46,94	2M	28
12/08/2021	-1,05%	-0,50	47,04	48,22	46,60	48,22	67K	108
11/08/2021	0,76%	0,36	47,54	47,52	47,25	47,64	36K	22
10/08/2021	-0,04%	-0,02	47,18	47,82	47,18	47,95	126K	19
09/08/2021	1,94%	0,90	47,20	46,80	46,71	47,73	109K	85
06/08/2021	-0,67%	-0,31	46,30	46,60	46,08	46,75	159K	23
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	-	-	54,39	54,61	54,10	54,61	173K	30

Date,Open,High,Low,Close,Volume
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
03-Nov-21,48.71,48.95,48.03,48.25,246734
01-Nov-21,49.24,49.81,49.24,49.77,65735
29-Oct-21,49.25,49.25,48.44,48.66,102105
28-Oct-21,49.22,49.54,48.94,49.42,50106
27-Oct-21,49.15,49.28,48.83,48.94,148228
26-Oct-21,50.50,50.60,49.53,49.56,131193
25-Oct-21,50.99,50.99,50.40,50.50,1121611
22-Oct-21,51.96,52.40,50.90,51.00,3586635
21-Oct-21,50.36,51.52,50.36,51.40,214796
20-Oct-21,50.71,50.77,50.15,50.36,104383
19-Oct-21,49.66,50.94,49.60,50.80,147717
18-Oct-21,48.00,49.02,48.00,48.83,1648445
15-Oct-21,48.19,48.25,47.81,48.00,126282
14-Oct-21,48.16,48.25,47.65,48.15,3101213
13-Oct-21,47.80,48.83,47.80,48.35,4084541
11-Oct-21,47.93,48.26,47.84,47.84,163581
08-Oct-21,47.32,47.84,47.32,47.79,15424
07-Oct-21,46.62,47.52,46.62,47.32,157343
06-Oct-21,43.40,45.42,43.40,45.20,192530
05-Oct-21,44.58,45.48,44.48,45.24,330333
04-Oct-21,44.76,44.76,44.16,44.50,460728
01-Oct-21,46.00,46.00,44.64,44.76,902912
30-Sep-21,45.58,46.20,45.58,46.00,702921
29-Sep-21,45.81,45.85,45.20,45.35,55508
28-Sep-21,45.66,46.05,45.51,45.80,763377
27-Sep-21,44.99,45.60,44.51,45.58,27897
24-Sep-21,45.18,45.18,44.39,44.62,22489
23-Sep-21,44.88,45.19,44.77,45.19,69425
22-Sep-21,44.38,45.21,44.38,45.21,67954
21-Sep-21,44.08,44.54,44.05,44.10,1198731
20-Sep-21,45.59,45.59,43.91,44.07,934513
17-Sep-21,45.32,45.95,45.32,45.52,184891
16-Sep-21,44.97,45.13,44.61,44.93,147858
15-Sep-21,46.01,46.01,45.08,45.52,72907
14-Sep-21,45.97,46.20,45.80,46.01,46626765
13-Sep-21,47.50,47.50,46.47,46.80,341704
10-Sep-21,47.51,47.59,47.13,47.40,36500049
09-Sep-21,48.15,48.15,47.00,47.37,6819719
08-Sep-21,47.28,48.49,47.28,48.40,136054
06-Sep-21,46.75,47.41,46.75,47.28,42943
03-Sep-21,45.61,47.05,45.61,46.75,248374
02-Sep-21,47.18,47.35,46.50,46.75,780668
01-Sep-21,45.75,47.13,45.75,47.13,564775
31-Aug-21,45.54,45.88,45.19,45.75,222768
30-Aug-21,44.91,45.02,44.49,44.99,598271
27-Aug-21,45.34,45.34,44.68,44.86,202060
26-Aug-21,45.42,45.57,45.28,45.34,263016
25-Aug-21,46.42,46.42,45.55,45.85,294458
24-Aug-21,46.23,46.77,46.14,46.42,302463
23-Aug-21,44.92,45.44,44.71,45.33,173088
20-Aug-21,45.00,45.65,44.40,44.57,112309
19-Aug-21,45.27,45.48,45.00,45.11,78792
18-Aug-21,45.39,47.49,45.29,47.49,206359
17-Aug-21,45.61,45.61,44.50,44.59,5460293
16-Aug-21,46.47,46.47,45.61,46.15,322562
13-Aug-21,46.90,46.94,46.50,46.88,2415426
12-Aug-21,48.22,48.22,46.60,47.04,66996
11-Aug-21,47.52,47.64,47.25,47.54,36483
10-Aug-21,47.82,47.95,47.18,47.18,125996
09-Aug-21,46.80,47.73,46.71,47.20,109344
06-Aug-21,46.60,46.75,46.08,46.30,159481
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

*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...