Cotação atual, histórico e gráfico do papel: CHCM34

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 CHCM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,71%	0,61	36,29	35,90	35,68	36,29	721	4
28/04/2025	1,11%	0,39	35,68	35,47	35,47	35,68	78K	3
25/04/2025	11,43%	3,62	35,29	32,68	32,68	35,30	25K	12
24/04/2025	-0,97%	-0,31	31,67	31,00	30,93	32,03	100K	15
23/04/2025	2,24%	0,70	31,98	31,71	31,71	32,25	80K	14
22/04/2025	-5,47%	-1,81	31,28	32,30	31,28	32,30	90K	8
17/04/2025	1,25%	0,41	33,09	32,92	32,92	33,10	627	11

16/04/2025	-4,02%	-1,37	32,68	32,89	32,68	32,89	4K	3
15/04/2025	3,56%	1,17	34,05	34,05	34,05	34,05	1K	2
14/04/2025	0,95%	0,31	32,88	33,17	32,81	33,17	4K	3
11/04/2025	-1,54%	-0,51	32,57	32,62	32,45	32,62	93K	4
10/04/2025	-2,62%	-0,89	33,08	32,68	32,68	33,08	23K	13
09/04/2025	6,89%	2,19	33,97	31,85	31,85	34,05	47K	5
08/04/2025	-3,84%	-1,27	31,78	32,92	31,78	32,92	355K	29
07/04/2025	-2,33%	-0,79	33,05	33,16	32,91	33,16	78K	26
04/04/2025	-2,90%	-1,01	33,84	34,04	33,84	34,04	2K	9
03/04/2025	-3,09%	-1,11	34,85	34,79	34,63	34,86	6K	5
02/04/2025	3,10%	1,08	35,96	35,77	35,77	35,96	6K	17
01/04/2025	-0,03%	-0,01	34,88	34,88	34,88	34,88	209	1
31/03/2025	-2,49%	-0,89	34,89	35,46	34,89	35,46	2K	4
28/03/2025	-2,24%	-0,82	35,78	36,21	35,70	36,21	679	4
27/03/2025	0,14%	0,05	36,60	36,95	36,53	36,95	9K	25
26/03/2025	3,75%	1,32	36,55	36,18	36,18	36,68	25K	10
24/03/2025	2,86%	0,98	35,23	34,65	34,65	35,57	53K	36
21/03/2025	0,62%	0,21	34,25	34,33	34,25	34,33	479	2
20/03/2025	2,35%	0,78	34,04	35,00	33,62	35,00	35K	6
19/03/2025	-1,07%	-0,36	33,26	33,42	33,23	33,45	7K	23
18/03/2025	-0,09%	-0,03	33,62	33,54	33,40	33,62	2K	9
17/03/2025	0,27%	0,09	33,65	33,50	33,24	33,68	4K	4
14/03/2025	0,54%	0,18	33,56	33,74	33,56	33,74	56K	4
13/03/2025	-1,07%	-0,36	33,38	33,72	33,38	33,72	10K	33
12/03/2025	-3,19%	-1,11	33,74	33,37	33,37	33,86	43K	7
11/03/2025	-4,18%	-1,52	34,85	35,18	34,80	35,18	2M	59
10/03/2025	-0,60%	-0,22	36,37	35,47	35,42	36,43	290K	11
07/03/2025	0,25%	0,09	36,59	36,95	35,94	37,38	48K	46
06/03/2025	-0,03%	-0,01	36,50	36,25	35,82	36,67	326	8
05/03/2025	2,24%	0,80	36,51	36,13	36,13	36,51	5K	6
28/02/2025	2,56%	0,89	35,71	34,59	34,59	35,71	2K	4
27/02/2025	1,10%	0,38	34,82	34,67	34,67	35,01	10K	90
26/02/2025	0,12%	0,04	34,44	33,93	33,92	34,44	16K	137
25/02/2025	-2,13%	-0,75	34,40	35,47	34,40	35,47	2K	2
24/02/2025	1,27%	0,44	35,15	34,95	34,95	35,15	10K	2
21/02/2025	1,88%	0,64	34,71	34,46	34,46	34,71	21K	4
20/02/2025	-0,50%	-0,17	34,07	34,07	34,07	34,07	68	1
18/02/2025	-1,01%	-0,35	34,24	34,41	34,16	34,47	2M	91
17/02/2025	0,85%	0,29	34,59	33,95	33,92	34,59	1K	3
14/02/2025	-0,75%	-0,26	34,30	34,45	34,30	34,45	17K	2
13/02/2025	2,04%	0,69	34,56	33,87	33,87	34,56	9K	3
12/02/2025	0,65%	0,22	33,87	33,99	33,87	34,05	2K	3
11/02/2025	1,17%	0,39	33,65	32,83	32,83	33,65	3K	3
10/02/2025	-1,01%	-0,34	33,26	34,05	33,11	34,05	14K	3
07/02/2025	-0,27%	-0,09	33,60	33,69	33,54	33,69	113K	31
06/02/2025	0,63%	0,21	33,69	33,69	33,69	33,69	42K	1
05/02/2025	2,76%	0,90	33,48	32,61	32,61	33,60	144K	58
04/02/2025	-0,70%	-0,23	32,58	32,81	32,57	32,81	6K	20
03/02/2025	-1,85%	-0,62	32,81	33,03	32,81	33,22	25K	10
31/01/2025	1,92%	0,63	33,43	34,04	33,43	34,99	80K	20
30/01/2025	-11,21%	-4,14	32,80	34,50	32,00	34,50	175K	63
29/01/2025	3,39%	1,21	36,94	35,45	34,83	36,94	3K	6
28/01/2025	-0,81%	-0,29	35,73	35,75	35,73	35,83	3K	4
27/01/2025	-0,72%	-0,26	36,02	35,44	35,44	36,30	14K	5
24/01/2025	2,78%	0,98	36,28	35,60	35,60	36,32	4K	16
23/01/2025	0,00%	0,00	35,30	35,30	35,30	35,30	3K	1
21/01/2025	0,43%	0,15	35,30	35,36	35,30	35,57	991	3
20/01/2025	-0,54%	-0,19	35,15	35,60	35,01	35,60	841	6
17/01/2025	0,83%	0,29	35,34	35,05	35,05	35,47	2K	3
16/01/2025	1,86%	0,64	35,05	35,05	35,05	35,05	24K	1
14/01/2025	0,17%	0,06	34,41	34,41	34,41	34,41	34	1
13/01/2025	-2,53%	-0,89	34,35	34,35	34,32	34,35	686	4
09/01/2025	0,46%	0,16	35,24	35,26	33,40	35,26	24K	8
08/01/2025	-0,79%	-0,28	35,08	35,08	35,08	35,08	35	1
07/01/2025	-2,99%	-1,09	35,36	35,12	35,12	35,44	76K	24
03/01/2025	1,56%	0,56	36,45	36,15	36,15	36,54	55K	13
02/01/2025	1,38%	0,49	35,89	35,74	35,64	35,89	12K	3
30/12/2024	-1,34%	-0,48	35,40	35,48	35,36	35,48	601	17
27/12/2024	-0,55%	-0,20	35,88	35,92	35,76	35,92	4K	3
26/12/2024	-0,55%	-0,20	36,08	35,88	35,88	36,12	685	4
23/12/2024	0,61%	0,22	36,28	35,20	35,20	36,28	11K	54
20/12/2024	-0,11%	-0,04	36,06	35,12	35,12	36,06	53K	9
19/12/2024	-3,91%	-1,47	36,10	36,86	35,96	36,86	46K	38
18/12/2024	-3,37%	-1,31	37,57	37,92	37,57	38,14	93K	9
17/12/2024	0,93%	0,36	38,88	38,88	38,88	38,88	38	1
16/12/2024	0,81%	0,31	38,52	37,95	37,95	38,62	16K	43
13/12/2024	-1,72%	-0,67	38,21	38,93	38,04	38,93	12K	8
12/12/2024	3,62%	1,36	38,88	37,77	37,77	38,88	66K	9
11/12/2024	-0,74%	-0,28	37,52	37,88	37,52	37,88	14K	5
10/12/2024	1,61%	0,60	37,80	37,00	36,86	38,81	133K	38
09/12/2024	-9,51%	-3,91	37,20	40,84	37,20	40,84	2M	79
06/12/2024	1,81%	0,73	41,11	40,50	40,32	41,11	98K	13
05/12/2024	-0,74%	-0,30	40,38	40,25	39,79	40,38	4K	7
04/12/2024	0,79%	0,32	40,68	40,16	40,12	40,68	1M	16
03/12/2024	0,67%	0,27	40,36	40,18	39,78	40,36	48K	20
02/12/2024	0,68%	0,27	40,09	40,30	39,68	40,40	331K	50
29/11/2024	0,53%	0,21	39,82	39,61	39,31	39,82	47K	8
28/11/2024	2,22%	0,86	39,61	39,50	39,50	39,61	949	3
27/11/2024	2,62%	0,99	38,75	37,85	37,85	38,76	4K	7
26/11/2024	1,72%	0,64	37,76	37,35	37,35	37,92	10K	37
25/11/2024	-0,96%	-0,36	37,12	38,11	37,10	38,11	19K	35
22/11/2024	0,35%	0,13	37,48	37,86	37,48	37,86	68K	3
21/11/2024	0,51%	0,19	37,35	37,80	37,12	38,16	61K	10
19/11/2024	0,22%	0,08	37,16	37,24	37,00	37,32	2M	116
18/11/2024	-3,84%	-1,48	37,08	37,40	36,92	37,40	12K	34
14/11/2024	-2,58%	-1,02	38,56	40,15	38,56	40,15	5K	6
13/11/2024	4,82%	1,82	39,58	39,00	38,72	40,25	136K	27
12/11/2024	-1,36%	-0,52	37,76	37,76	37,76	37,76	75	1
11/11/2024	2,05%	0,77	38,28	38,47	37,96	38,60	29K	10
08/11/2024	0,46%	0,17	37,51	38,20	37,51	38,20	12K	39
07/11/2024	-3,66%	-1,42	37,34	37,56	37,18	37,93	16K	13
06/11/2024	6,25%	2,28	38,76	38,24	38,24	39,60	444K	25
05/11/2024	0,75%	0,27	36,48	36,32	36,32	37,32	45K	15
04/11/2024	1,00%	0,36	36,21	36,12	35,36	36,56	13K	26
01/11/2024	13,85%	4,36	35,85	33,80	33,80	36,57	108K	30
31/10/2024	-1,35%	-0,43	31,49	32,01	31,44	33,14	3M	123
30/10/2024	1,62%	0,51	31,92	31,65	31,65	32,03	3K	4
29/10/2024	-0,10%	-0,03	31,41	31,35	31,32	31,41	3K	36
28/10/2024	-2,27%	-0,73	31,44	32,10	31,44	32,10	702	6
25/10/2024	1,64%	0,52	32,17	32,07	31,59	32,17	240K	7
24/10/2024	0,09%	0,03	31,65	31,81	31,65	31,95	7K	5
23/10/2024	0,96%	0,30	31,62	31,62	31,44	31,65	5K	25
22/10/2024	3,88%	1,17	31,32	31,20	30,87	31,35	60K	733
21/10/2024	-2,68%	-0,83	30,15	29,41	29,41	30,85	5K	12
18/10/2024	-0,51%	-0,16	30,98	31,05	30,84	31,20	6K	24
17/10/2024	0,10%	0,03	31,14	31,11	31,02	31,14	311	4
16/10/2024	-0,67%	-0,21	31,11	31,31	31,11	31,80	114K	26
15/10/2024	2,05%	0,63	31,32	31,53	31,32	31,53	7K	5
14/10/2024	-0,49%	-0,15	30,69	30,63	30,63	30,69	10K	5
11/10/2024	0,13%	0,04	30,84	31,07	30,83	31,07	7K	4
10/10/2024	-0,55%	-0,17	30,80	31,79	30,80	31,79	12K	6
09/10/2024	2,92%	0,88	30,97	29,48	29,48	31,00	14K	11
08/10/2024	1,62%	0,48	30,09	29,61	29,61	30,09	268	2
07/10/2024	0,03%	0,01	29,61	29,15	29,15	29,73	51K	10
04/10/2024	1,20%	0,35	29,60	29,60	29,60	29,60	59	2
03/10/2024	-2,08%	-0,62	29,25	29,67	29,22	29,67	15K	10
02/10/2024	-	-	29,87	30,00	29,85	30,00	174K	5

Date,Open,High,Low,Close,Volume
29-Apr-25,35.90,36.29,35.68,36.29,721
28-Apr-25,35.47,35.68,35.47,35.68,77738
25-Apr-25,32.68,35.30,32.68,35.29,25180
24-Apr-25,31.00,32.03,30.93,31.67,99973
23-Apr-25,31.71,32.25,31.71,31.98,80173
22-Apr-25,32.30,32.30,31.28,31.28,90382
17-Apr-25,32.92,33.10,32.92,33.09,627
16-Apr-25,32.89,32.89,32.68,32.68,4232
15-Apr-25,34.05,34.05,34.05,34.05,1225
14-Apr-25,33.17,33.17,32.81,32.88,4132
11-Apr-25,32.62,32.62,32.45,32.57,93345
10-Apr-25,32.68,33.08,32.68,33.08,23353
09-Apr-25,31.85,34.05,31.85,33.97,46689
08-Apr-25,32.92,32.92,31.78,31.78,354869
07-Apr-25,33.16,33.16,32.91,33.05,78195
04-Apr-25,34.04,34.04,33.84,33.84,1938
03-Apr-25,34.79,34.86,34.63,34.85,6302
02-Apr-25,35.77,35.96,35.77,35.96,6242
01-Apr-25,34.88,34.88,34.88,34.88,209
31-Mar-25,35.46,35.46,34.89,34.89,1805
28-Mar-25,36.21,36.21,35.70,35.78,679
27-Mar-25,36.95,36.95,36.53,36.60,9457
26-Mar-25,36.18,36.68,36.18,36.55,25475
24-Mar-25,34.65,35.57,34.65,35.23,52794
21-Mar-25,34.33,34.33,34.25,34.25,479
20-Mar-25,35.00,35.00,33.62,34.04,35213
19-Mar-25,33.42,33.45,33.23,33.26,6985
18-Mar-25,33.54,33.62,33.40,33.62,2014
17-Mar-25,33.50,33.68,33.24,33.65,3964
14-Mar-25,33.74,33.74,33.56,33.56,56088
13-Mar-25,33.72,33.72,33.38,33.38,10369
12-Mar-25,33.37,33.86,33.37,33.74,43387
11-Mar-25,35.18,35.18,34.80,34.85,1541231
10-Mar-25,35.47,36.43,35.42,36.37,290302
07-Mar-25,36.95,37.38,35.94,36.59,47927
06-Mar-25,36.25,36.67,35.82,36.50,326
05-Mar-25,36.13,36.51,36.13,36.51,4584
28-Feb-25,34.59,35.71,34.59,35.71,1629
27-Feb-25,34.67,35.01,34.67,34.82,9940
26-Feb-25,33.93,34.44,33.92,34.44,16254
25-Feb-25,35.47,35.47,34.40,34.40,1519
24-Feb-25,34.95,35.15,34.95,35.15,10102
21-Feb-25,34.46,34.71,34.46,34.71,21442
20-Feb-25,34.07,34.07,34.07,34.07,68
18-Feb-25,34.41,34.47,34.16,34.24,1723512
17-Feb-25,33.95,34.59,33.92,34.59,1459
14-Feb-25,34.45,34.45,34.30,34.30,16808
13-Feb-25,33.87,34.56,33.87,34.56,8711
12-Feb-25,33.99,34.05,33.87,33.87,2275
11-Feb-25,32.83,33.65,32.83,33.65,2932
10-Feb-25,34.05,34.05,33.11,33.26,13642
07-Feb-25,33.69,33.69,33.54,33.60,112752
06-Feb-25,33.69,33.69,33.69,33.69,42449
05-Feb-25,32.61,33.60,32.61,33.48,144202
04-Feb-25,32.81,32.81,32.57,32.58,5932
03-Feb-25,33.03,33.22,32.81,32.81,25126
31-Jan-25,34.04,34.99,33.43,33.43,79903
30-Jan-25,34.50,34.50,32.00,32.80,175256
29-Jan-25,35.45,36.94,34.83,36.94,2610
28-Jan-25,35.75,35.83,35.73,35.73,3361
27-Jan-25,35.44,36.30,35.44,36.02,14141
24-Jan-25,35.60,36.32,35.60,36.28,4038
23-Jan-25,35.30,35.30,35.30,35.30,2682
21-Jan-25,35.36,35.57,35.30,35.30,991
20-Jan-25,35.60,35.60,35.01,35.15,841
17-Jan-25,35.05,35.47,35.05,35.34,1664
16-Jan-25,35.05,35.05,35.05,35.05,24219
14-Jan-25,34.41,34.41,34.41,34.41,34
13-Jan-25,34.35,34.35,34.32,34.35,686
09-Jan-25,35.26,35.26,33.40,35.24,24268
08-Jan-25,35.08,35.08,35.08,35.08,35
07-Jan-25,35.12,35.44,35.12,35.36,76048
03-Jan-25,36.15,36.54,36.15,36.45,55242
02-Jan-25,35.74,35.89,35.64,35.89,11659
30-Dec-24,35.48,35.48,35.36,35.40,601
27-Dec-24,35.92,35.92,35.76,35.88,3540
26-Dec-24,35.88,36.12,35.88,36.08,685
23-Dec-24,35.20,36.28,35.20,36.28,10999
20-Dec-24,35.12,36.06,35.12,36.06,53438
19-Dec-24,36.86,36.86,35.96,36.10,45721
18-Dec-24,37.92,38.14,37.57,37.57,93358
17-Dec-24,38.88,38.88,38.88,38.88,38
16-Dec-24,37.95,38.62,37.95,38.52,15618
13-Dec-24,38.93,38.93,38.04,38.21,11698
12-Dec-24,37.77,38.88,37.77,38.88,66128
11-Dec-24,37.88,37.88,37.52,37.52,14093
10-Dec-24,37.00,38.81,36.86,37.80,132513
09-Dec-24,40.84,40.84,37.20,37.20,1972866
06-Dec-24,40.50,41.11,40.32,41.11,97892
05-Dec-24,40.25,40.38,39.79,40.38,3615
04-Dec-24,40.16,40.68,40.12,40.68,1031543
03-Dec-24,40.18,40.36,39.78,40.36,47637
02-Dec-24,40.30,40.40,39.68,40.09,330879
29-Nov-24,39.61,39.82,39.31,39.82,47196
28-Nov-24,39.50,39.61,39.50,39.61,949
27-Nov-24,37.85,38.76,37.85,38.75,3516
26-Nov-24,37.35,37.92,37.35,37.76,10443
25-Nov-24,38.11,38.11,37.10,37.12,19349
22-Nov-24,37.86,37.86,37.48,37.48,68243
21-Nov-24,37.80,38.16,37.12,37.35,60868
19-Nov-24,37.24,37.32,37.00,37.16,1859608
18-Nov-24,37.40,37.40,36.92,37.08,11992
14-Nov-24,40.15,40.15,38.56,38.56,5229
13-Nov-24,39.00,40.25,38.72,39.58,136012
12-Nov-24,37.76,37.76,37.76,37.76,75
11-Nov-24,38.47,38.60,37.96,38.28,28984
08-Nov-24,38.20,38.20,37.51,37.51,11702
07-Nov-24,37.56,37.93,37.18,37.34,16139
06-Nov-24,38.24,39.60,38.24,38.76,443700
05-Nov-24,36.32,37.32,36.32,36.48,44976
04-Nov-24,36.12,36.56,35.36,36.21,13330
01-Nov-24,33.80,36.57,33.80,35.85,107819
31-Oct-24,32.01,33.14,31.44,31.49,3279076
30-Oct-24,31.65,32.03,31.65,31.92,2894
29-Oct-24,31.35,31.41,31.32,31.41,3107
28-Oct-24,32.10,32.10,31.44,31.44,702
25-Oct-24,32.07,32.17,31.59,32.17,240446
24-Oct-24,31.81,31.95,31.65,31.65,6787
23-Oct-24,31.62,31.65,31.44,31.62,4930
22-Oct-24,31.20,31.35,30.87,31.32,59784
21-Oct-24,29.41,30.85,29.41,30.15,5139
18-Oct-24,31.05,31.20,30.84,30.98,6011
17-Oct-24,31.11,31.14,31.02,31.14,311
16-Oct-24,31.31,31.80,31.11,31.11,114073
15-Oct-24,31.53,31.53,31.32,31.32,7332
14-Oct-24,30.63,30.69,30.63,30.69,9750
11-Oct-24,31.07,31.07,30.83,30.84,6801
10-Oct-24,31.79,31.79,30.80,30.80,11508
09-Oct-24,29.48,31.00,29.48,30.97,14386
08-Oct-24,29.61,30.09,29.61,30.09,268
07-Oct-24,29.15,29.73,29.15,29.61,50663
04-Oct-24,29.60,29.60,29.60,29.60,59
03-Oct-24,29.67,29.67,29.22,29.25,15022
02-Oct-24,30.00,30.00,29.85,29.87,173706

*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: CHCM34