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
29/11/2023	-0,31%	-0,10	32,51	32,51	32,45	32,64	132K	23
28/11/2023	0,34%	0,11	32,61	32,35	31,80	32,67	188K	342
27/11/2023	-1,07%	-0,35	32,50	32,77	32,40	33,00	227K	10
24/11/2023	1,05%	0,34	32,85	33,19	32,85	33,19	47K	7
23/11/2023	-1,34%	-0,44	32,51	32,51	32,51	32,51	65	1
22/11/2023	0,24%	0,08	32,95	32,91	32,91	33,00	57K	3
21/11/2023	-1,56%	-0,52	32,87	33,03	32,26	33,03	300K	8
20/11/2023	-0,03%	-0,01	33,39	33,40	32,78	33,40	82K	20
17/11/2023	-0,18%	-0,06	33,40	34,05	33,40	34,05	265K	11
16/11/2023	0,06%	0,02	33,46	33,92	33,15	34,29	235K	48
14/11/2023	0,97%	0,32	33,44	33,87	33,44	33,87	251K	4

13/11/2023	-0,78%	-0,26	33,12	33,38	33,10	33,51	391K	11
10/11/2023	0,51%	0,17	33,38	33,20	33,07	33,41	421K	16
09/11/2023	-1,57%	-0,53	33,21	33,33	33,21	33,35	235K	5
08/11/2023	0,75%	0,25	33,74	33,50	33,44	33,77	49K	10
07/11/2023	-0,95%	-0,32	33,49	33,81	33,49	33,81	332K	17
06/11/2023	-1,49%	-0,51	33,81	33,98	33,77	33,98	217K	4
03/11/2023	1,57%	0,53	34,32	34,15	34,05	34,65	163K	12
01/11/2023	-0,41%	-0,14	33,79	33,88	33,57	34,06	51K	214
31/10/2023	3,57%	1,17	33,93	33,30	33,16	33,93	183K	19
30/10/2023	5,75%	1,78	32,76	31,02	30,95	33,15	923K	383
27/10/2023	-9,71%	-3,33	30,98	32,32	30,98	32,41	10K	23
26/10/2023	-3,11%	-1,10	34,31	33,79	33,75	34,59	83K	15
25/10/2023	-1,03%	-0,37	35,41	35,50	35,24	35,50	191K	14
24/10/2023	-0,78%	-0,28	35,78	37,00	35,78	37,00	13K	9
23/10/2023	0,03%	0,01	36,06	35,91	35,59	36,28	514K	26
20/10/2023	-2,20%	-0,81	36,05	36,72	36,05	36,85	146K	17
19/10/2023	-2,54%	-0,96	36,86	37,68	36,86	37,68	170K	10
18/10/2023	-0,37%	-0,14	37,82	38,08	37,82	38,08	100K	11
17/10/2023	-0,73%	-0,28	37,96	38,12	37,88	38,12	202K	11
16/10/2023	0,74%	0,28	38,24	38,31	38,24	38,52	199K	19
13/10/2023	0,42%	0,16	37,96	37,90	37,75	38,05	73K	30
11/10/2023	0,80%	0,30	37,80	37,53	37,53	37,80	148K	13
10/10/2023	-0,40%	-0,15	37,50	37,04	37,04	37,72	128K	18
09/10/2023	0,24%	0,09	37,65	37,02	37,02	37,90	263K	8
06/10/2023	0,86%	0,32	37,56	37,10	37,10	37,56	90K	9
05/10/2023	0,03%	0,01	37,24	37,99	36,99	37,99	518K	16
04/10/2023	0,40%	0,15	37,23	37,10	36,94	37,23	408K	6
03/10/2023	0,35%	0,13	37,08	36,81	36,81	37,18	25K	12
02/10/2023	-0,11%	-0,04	36,95	36,96	36,73	37,45	105K	283
29/09/2023	-0,91%	-0,34	36,99	37,33	36,60	37,33	587K	403
28/09/2023	2,92%	1,06	37,33	36,56	36,56	37,33	322K	6
27/09/2023	1,40%	0,50	36,27	35,96	35,92	36,60	498K	23
26/09/2023	-1,73%	-0,63	35,77	36,09	35,77	36,17	850K	16
25/09/2023	-0,71%	-0,26	36,40	36,36	36,13	36,40	199K	16
22/09/2023	-0,35%	-0,13	36,66	36,96	36,66	37,37	53K	12
21/09/2023	0,63%	0,23	36,79	36,79	36,79	37,08	247K	7
20/09/2023	0,52%	0,19	36,56	36,36	36,24	36,68	123K	158
19/09/2023	-1,46%	-0,54	36,37	36,96	36,16	36,96	653K	13
18/09/2023	1,40%	0,51	36,91	36,61	36,61	36,92	356K	43
15/09/2023	-0,14%	-0,05	36,40	36,55	36,20	36,55	338K	148
14/09/2023	1,50%	0,54	36,45	35,94	35,94	36,46	3M	60
13/09/2023	-0,39%	-0,14	35,91	35,78	35,04	35,91	58K	18
12/09/2023	0,50%	0,18	36,05	36,32	36,05	36,32	105K	6
11/09/2023	2,25%	0,79	35,87	35,08	34,92	36,05	496K	24
08/09/2023	0,57%	0,20	35,08	34,82	34,82	35,08	144K	6
06/09/2023	3,20%	1,08	34,88	34,21	33,81	34,89	317K	23
05/09/2023	-3,68%	-1,29	33,80	34,99	33,80	34,99	734K	26
04/09/2023	0,00%	0,00	35,09	35,09	34,92	35,09	11K	4
01/09/2023	-2,53%	-0,91	35,09	36,00	34,59	36,00	789K	356
31/08/2023	0,64%	0,23	36,00	35,97	35,90	36,07	259K	15
30/08/2023	-1,78%	-0,65	35,77	36,42	35,63	36,48	477K	20
29/08/2023	4,15%	1,45	36,42	35,50	35,50	36,42	4M	501
28/08/2023	3,43%	1,16	34,97	33,81	33,81	35,00	442K	13
25/08/2023	0,65%	0,22	33,81	33,79	33,79	33,98	199K	8
24/08/2023	0,18%	0,06	33,59	33,81	33,43	33,81	568K	58
23/08/2023	-1,41%	-0,48	33,53	34,01	33,49	34,02	3M	53
22/08/2023	-2,41%	-0,84	34,01	34,49	33,93	34,79	708K	16
21/08/2023	0,23%	0,08	34,85	34,77	34,63	35,20	43K	17
18/08/2023	-1,50%	-0,53	34,77	35,30	34,72	35,36	198K	8
17/08/2023	-0,70%	-0,25	35,30	35,55	35,30	35,71	260K	71
16/08/2023	0,06%	0,02	35,55	35,53	35,42	35,68	140K	16
15/08/2023	0,88%	0,31	35,53	35,22	35,22	35,66	127K	20
14/08/2023	0,89%	0,31	35,22	35,41	35,05	35,59	122K	193
11/08/2023	0,49%	0,17	34,91	34,84	34,81	35,00	7K	9
10/08/2023	1,22%	0,42	34,74	34,33	34,32	34,74	389K	68
09/08/2023	0,44%	0,15	34,32	34,28	34,19	34,42	89K	52
08/08/2023	-0,38%	-0,13	34,17	34,30	34,15	34,31	115K	13
07/08/2023	0,76%	0,26	34,30	34,07	34,04	34,58	166K	17
04/08/2023	-1,33%	-0,46	34,04	34,35	33,95	34,35	154K	12
03/08/2023	2,71%	0,91	34,50	34,00	33,93	34,84	635K	44
02/08/2023	1,94%	0,64	33,59	33,06	32,98	33,82	506K	70
01/08/2023	3,42%	1,09	32,95	31,63	31,63	33,11	623K	694
31/07/2023	2,44%	0,76	31,86	32,07	31,62	32,07	280K	18
28/07/2023	-2,05%	-0,65	31,10	31,61	30,74	31,97	303K	20
27/07/2023	2,62%	0,81	31,75	31,77	31,56	32,18	473K	261
26/07/2023	-2,24%	-0,71	30,94	31,51	30,82	31,69	270K	147
25/07/2023	0,83%	0,26	31,65	31,69	31,45	31,69	202K	72
24/07/2023	-0,19%	-0,06	31,39	31,31	31,31	31,73	441K	11
21/07/2023	-0,47%	-0,15	31,45	31,53	31,41	31,72	380K	16
20/07/2023	1,84%	0,57	31,60	31,27	30,89	31,79	5M	118
19/07/2023	-0,03%	-0,01	31,03	31,25	31,03	31,47	51K	63
18/07/2023	2,78%	0,84	31,04	30,76	30,51	31,14	363K	38
17/07/2023	0,57%	0,17	30,20	29,88	29,88	30,20	179K	9
14/07/2023	-2,05%	-0,63	30,03	30,00	30,00	30,28	171K	14
13/07/2023	-0,13%	-0,04	30,66	31,32	30,46	31,32	259K	31
12/07/2023	-0,07%	-0,02	30,70	30,80	30,56	30,83	12K	24
11/07/2023	0,92%	0,28	30,72	31,00	30,58	31,13	420K	21
10/07/2023	0,53%	0,16	30,44	30,28	30,28	30,76	5K	16
07/07/2023	-0,59%	-0,18	30,28	30,33	30,19	30,55	163K	14
06/07/2023	2,42%	0,72	30,46	29,93	29,41	30,46	276K	12
05/07/2023	1,81%	0,53	29,74	29,96	29,68	30,14	1K	11
04/07/2023	-0,54%	-0,16	29,21	29,69	29,21	29,71	15K	33
03/07/2023	0,38%	0,11	29,37	29,14	29,01	29,48	76K	884
30/06/2023	-0,31%	-0,09	29,26	29,45	29,26	29,63	248K	169
29/06/2023	1,38%	0,40	29,35	29,19	29,15	29,39	185K	14
28/06/2023	2,08%	0,59	28,95	28,64	28,61	29,12	377K	116
27/06/2023	6,02%	1,61	28,36	27,10	27,10	28,57	2M	102
26/06/2023	3,08%	0,80	26,75	26,55	26,44	26,81	594K	37
23/06/2023	-0,15%	-0,04	25,95	25,91	25,82	26,11	782K	94
22/06/2023	-1,10%	-0,29	25,99	26,21	25,90	26,21	168K	26
21/06/2023	-1,02%	-0,27	26,28	26,55	26,17	26,55	216K	64
20/06/2023	-2,89%	-0,79	26,55	27,37	26,26	27,37	546K	45
19/06/2023	-0,98%	-0,27	27,34	27,39	27,34	27,39	410	2
16/06/2023	0,66%	0,18	27,61	27,61	27,57	27,91	213K	21
15/06/2023	2,16%	0,58	27,43	26,87	26,65	27,61	608K	423
14/06/2023	-1,25%	-0,34	26,85	27,23	26,85	27,50	337K	30
13/06/2023	-0,07%	-0,02	27,19	27,48	27,16	27,62	86K	98
12/06/2023	1,91%	0,51	27,21	26,84	26,75	27,49	334K	269
09/06/2023	-3,30%	-0,91	26,70	27,18	26,50	27,26	764K	56
07/06/2023	2,22%	0,60	27,61	27,01	27,01	27,61	508K	39
06/06/2023	-1,24%	-0,34	27,01	27,60	26,66	27,62	88K	37
05/06/2023	0,48%	0,13	27,35	27,52	27,13	27,52	7K	25
02/06/2023	-0,73%	-0,20	27,22	27,26	26,85	27,64	240K	32
01/06/2023	-1,01%	-0,28	27,42	26,98	26,98	27,57	1M	362
31/05/2023	-1,21%	-0,34	27,70	27,79	27,70	27,87	215K	6
30/05/2023	2,75%	0,75	28,04	27,82	27,82	28,32	457K	12
26/05/2023	0,92%	0,25	27,29	26,51	26,51	27,51	2M	26
25/05/2023	-1,39%	-0,38	27,04	27,27	26,85	27,34	400K	21
24/05/2023	-1,69%	-0,47	27,42	27,45	27,42	27,50	67K	4
23/05/2023	-1,62%	-0,46	27,89	28,30	27,89	28,34	122K	18
22/05/2023	0,04%	0,01	28,35	28,43	28,20	28,43	340K	16
19/05/2023	1,61%	0,45	28,34	28,32	28,32	28,34	34K	2
18/05/2023	-	-	27,89	27,70	27,68	27,89	526	6

Date,Open,High,Low,Close,Volume
29-Nov-23,32.51,32.64,32.45,32.51,132185
28-Nov-23,32.35,32.67,31.80,32.61,188394
27-Nov-23,32.77,33.00,32.40,32.50,227275
24-Nov-23,33.19,33.19,32.85,32.85,47203
23-Nov-23,32.51,32.51,32.51,32.51,65
22-Nov-23,32.91,33.00,32.91,32.95,57068
21-Nov-23,33.03,33.03,32.26,32.87,300069
20-Nov-23,33.40,33.40,32.78,33.39,82351
17-Nov-23,34.05,34.05,33.40,33.40,264966
16-Nov-23,33.92,34.29,33.15,33.46,235131
14-Nov-23,33.87,33.87,33.44,33.44,250891
13-Nov-23,33.38,33.51,33.10,33.12,390795
10-Nov-23,33.20,33.41,33.07,33.38,421157
09-Nov-23,33.33,33.35,33.21,33.21,235026
08-Nov-23,33.50,33.77,33.44,33.74,48923
07-Nov-23,33.81,33.81,33.49,33.49,332175
06-Nov-23,33.98,33.98,33.77,33.81,216989
03-Nov-23,34.15,34.65,34.05,34.32,163494
01-Nov-23,33.88,34.06,33.57,33.79,51003
31-Oct-23,33.30,33.93,33.16,33.93,182654
30-Oct-23,31.02,33.15,30.95,32.76,923472
27-Oct-23,32.32,32.41,30.98,30.98,9844
26-Oct-23,33.79,34.59,33.75,34.31,83108
25-Oct-23,35.50,35.50,35.24,35.41,190963
24-Oct-23,37.00,37.00,35.78,35.78,12623
23-Oct-23,35.91,36.28,35.59,36.06,513705
20-Oct-23,36.72,36.85,36.05,36.05,146423
19-Oct-23,37.68,37.68,36.86,36.86,170109
18-Oct-23,38.08,38.08,37.82,37.82,99820
17-Oct-23,38.12,38.12,37.88,37.96,201986
16-Oct-23,38.31,38.52,38.24,38.24,199289
13-Oct-23,37.90,38.05,37.75,37.96,72588
11-Oct-23,37.53,37.80,37.53,37.80,147518
10-Oct-23,37.04,37.72,37.04,37.50,128235
09-Oct-23,37.02,37.90,37.02,37.65,262660
06-Oct-23,37.10,37.56,37.10,37.56,89530
05-Oct-23,37.99,37.99,36.99,37.24,517708
04-Oct-23,37.10,37.23,36.94,37.23,407950
03-Oct-23,36.81,37.18,36.81,37.08,25027
02-Oct-23,36.96,37.45,36.73,36.95,104894
29-Sep-23,37.33,37.33,36.60,36.99,586623
28-Sep-23,36.56,37.33,36.56,37.33,321861
27-Sep-23,35.96,36.60,35.92,36.27,498464
26-Sep-23,36.09,36.17,35.77,35.77,850431
25-Sep-23,36.36,36.40,36.13,36.40,199065
22-Sep-23,36.96,37.37,36.66,36.66,53471
21-Sep-23,36.79,37.08,36.79,36.79,247466
20-Sep-23,36.36,36.68,36.24,36.56,123124
19-Sep-23,36.96,36.96,36.16,36.37,653119
18-Sep-23,36.61,36.92,36.61,36.91,355970
15-Sep-23,36.55,36.55,36.20,36.40,338344
14-Sep-23,35.94,36.46,35.94,36.45,3197390
13-Sep-23,35.78,35.91,35.04,35.91,57816
12-Sep-23,36.32,36.32,36.05,36.05,105160
11-Sep-23,35.08,36.05,34.92,35.87,495878
08-Sep-23,34.82,35.08,34.82,35.08,144443
06-Sep-23,34.21,34.89,33.81,34.88,317051
05-Sep-23,34.99,34.99,33.80,33.80,733954
04-Sep-23,35.09,35.09,34.92,35.09,11093
01-Sep-23,36.00,36.00,34.59,35.09,788923
31-Aug-23,35.97,36.07,35.90,36.00,259106
30-Aug-23,36.42,36.48,35.63,35.77,476907
29-Aug-23,35.50,36.42,35.50,36.42,4097157
28-Aug-23,33.81,35.00,33.81,34.97,441860
25-Aug-23,33.79,33.98,33.79,33.81,198841
24-Aug-23,33.81,33.81,33.43,33.59,567510
23-Aug-23,34.01,34.02,33.49,33.53,3096608
22-Aug-23,34.49,34.79,33.93,34.01,708309
21-Aug-23,34.77,35.20,34.63,34.85,43019
18-Aug-23,35.30,35.36,34.72,34.77,197948
17-Aug-23,35.55,35.71,35.30,35.30,260441
16-Aug-23,35.53,35.68,35.42,35.55,140386
15-Aug-23,35.22,35.66,35.22,35.53,127306
14-Aug-23,35.41,35.59,35.05,35.22,121742
11-Aug-23,34.84,35.00,34.81,34.91,7085
10-Aug-23,34.33,34.74,34.32,34.74,389080
09-Aug-23,34.28,34.42,34.19,34.32,88567
08-Aug-23,34.30,34.31,34.15,34.17,115009
07-Aug-23,34.07,34.58,34.04,34.30,165872
04-Aug-23,34.35,34.35,33.95,34.04,154441
03-Aug-23,34.00,34.84,33.93,34.50,634888
02-Aug-23,33.06,33.82,32.98,33.59,506085
01-Aug-23,31.63,33.11,31.63,32.95,623090
31-Jul-23,32.07,32.07,31.62,31.86,279550
28-Jul-23,31.61,31.97,30.74,31.10,302528
27-Jul-23,31.77,32.18,31.56,31.75,472976
26-Jul-23,31.51,31.69,30.82,30.94,269818
25-Jul-23,31.69,31.69,31.45,31.65,201777
24-Jul-23,31.31,31.73,31.31,31.39,441231
21-Jul-23,31.53,31.72,31.41,31.45,379840
20-Jul-23,31.27,31.79,30.89,31.60,5088395
19-Jul-23,31.25,31.47,31.03,31.03,50612
18-Jul-23,30.76,31.14,30.51,31.04,363000
17-Jul-23,29.88,30.20,29.88,30.20,178622
14-Jul-23,30.00,30.28,30.00,30.03,171395
13-Jul-23,31.32,31.32,30.46,30.66,258978
12-Jul-23,30.80,30.83,30.56,30.70,12148
11-Jul-23,31.00,31.13,30.58,30.72,419641
10-Jul-23,30.28,30.76,30.28,30.44,5168
07-Jul-23,30.33,30.55,30.19,30.28,162749
06-Jul-23,29.93,30.46,29.41,30.46,275728
05-Jul-23,29.96,30.14,29.68,29.74,1013
04-Jul-23,29.69,29.71,29.21,29.21,14640
03-Jul-23,29.14,29.48,29.01,29.37,76455
30-Jun-23,29.45,29.63,29.26,29.26,247812
29-Jun-23,29.19,29.39,29.15,29.35,185107
28-Jun-23,28.64,29.12,28.61,28.95,376501
27-Jun-23,27.10,28.57,27.10,28.36,2243080
26-Jun-23,26.55,26.81,26.44,26.75,593819
23-Jun-23,25.91,26.11,25.82,25.95,781823
22-Jun-23,26.21,26.21,25.90,25.99,168498
21-Jun-23,26.55,26.55,26.17,26.28,215871
20-Jun-23,27.37,27.37,26.26,26.55,545724
19-Jun-23,27.39,27.39,27.34,27.34,410
16-Jun-23,27.61,27.91,27.57,27.61,212810
15-Jun-23,26.87,27.61,26.65,27.43,607506
14-Jun-23,27.23,27.50,26.85,26.85,337014
13-Jun-23,27.48,27.62,27.16,27.19,86150
12-Jun-23,26.84,27.49,26.75,27.21,333887
09-Jun-23,27.18,27.26,26.50,26.70,763741
07-Jun-23,27.01,27.61,27.01,27.61,508150
06-Jun-23,27.60,27.62,26.66,27.01,88481
05-Jun-23,27.52,27.52,27.13,27.35,7180
02-Jun-23,27.26,27.64,26.85,27.22,240161
01-Jun-23,26.98,27.57,26.98,27.42,1248440
31-May-23,27.79,27.87,27.70,27.70,214844
30-May-23,27.82,28.32,27.82,28.04,457130
26-May-23,26.51,27.51,26.51,27.29,1519681
25-May-23,27.27,27.34,26.85,27.04,399740
24-May-23,27.45,27.50,27.42,27.42,66731
23-May-23,28.30,28.34,27.89,27.89,121705
22-May-23,28.43,28.43,28.20,28.35,339814
19-May-23,28.32,28.34,28.32,28.34,34380
18-May-23,27.70,27.89,27.68,27.89,526

*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