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
24/10/2025	-0,09%	-0,02	21,98	21,98	21,98	22,14	308	3
23/10/2025	0,05%	0,01	22,00	22,21	21,90	22,21	87K	14
22/10/2025	-3,04%	-0,69	21,99	22,48	21,99	22,48	3K	19
21/10/2025	0,89%	0,20	22,68	22,69	22,68	22,69	14K	2
20/10/2025	-1,40%	-0,32	22,48	22,84	22,25	22,84	12K	26
17/10/2025	-1,26%	-0,29	22,80	23,31	22,69	23,31	616	8
16/10/2025	-4,51%	-1,09	23,09	23,53	22,98	23,53	10K	11

15/10/2025	-0,94%	-0,23	24,18	24,33	23,94	24,38	3K	5
14/10/2025	2,65%	0,63	24,41	24,25	24,25	24,41	48	2
13/10/2025	0,13%	0,03	23,78	23,90	23,73	23,90	20K	5
10/10/2025	0,04%	0,01	23,75	24,20	23,75	24,20	7K	6
09/10/2025	-2,67%	-0,65	23,74	24,48	23,74	24,53	84K	12
08/10/2025	-0,85%	-0,21	24,39	24,65	24,39	24,65	3K	4
07/10/2025	-1,36%	-0,34	24,60	24,87	24,60	24,95	72K	4
06/10/2025	2,72%	0,66	24,94	24,53	24,53	25,00	14K	8
02/10/2025	-0,53%	-0,13	24,28	24,48	24,28	24,61	18K	3
01/10/2025	-1,01%	-0,25	24,41	24,60	24,27	24,60	4K	4
30/09/2025	0,33%	0,08	24,66	24,66	24,66	24,66	3K	2
29/09/2025	-0,08%	-0,02	24,58	24,10	24,10	24,58	7K	7
26/09/2025	1,99%	0,48	24,60	24,37	24,37	24,70	50K	10
25/09/2025	3,34%	0,78	24,12	23,35	23,32	24,12	867	5
24/09/2025	-3,95%	-0,96	23,34	23,55	23,34	23,55	13K	3
23/09/2025	3,23%	0,76	24,30	23,89	23,89	24,30	24K	2
22/09/2025	0,99%	0,23	23,54	23,31	23,31	23,54	24K	6
19/09/2025	0,21%	0,05	23,31	23,45	23,26	23,45	49K	7
18/09/2025	-3,16%	-0,76	23,26	23,54	23,24	23,54	3K	9
17/09/2025	4,57%	1,05	24,02	23,59	23,59	24,02	4K	3
16/09/2025	-0,99%	-0,23	22,97	23,20	22,97	23,20	24K	4
15/09/2025	-1,15%	-0,27	23,20	23,47	23,02	23,47	2K	8
12/09/2025	-0,30%	-0,07	23,47	23,91	22,84	23,91	50K	7
11/09/2025	2,30%	0,53	23,54	23,38	23,38	23,54	26K	3
10/09/2025	-3,80%	-0,91	23,01	23,75	23,01	23,88	3K	7
09/09/2025	0,93%	0,22	23,92	23,92	23,92	23,92	23	1
08/09/2025	1,67%	0,39	23,70	23,00	22,85	23,70	7K	9
05/09/2025	-1,02%	-0,24	23,31	23,55	23,31	23,69	2K	12
04/09/2025	-1,09%	-0,26	23,55	24,17	23,34	24,17	3K	20
03/09/2025	-0,63%	-0,15	23,81	23,58	23,58	23,81	165	4
02/09/2025	-4,31%	-1,08	23,96	25,06	23,88	25,06	50K	21
01/09/2025	6,01%	1,42	25,04	25,04	25,04	25,04	1K	5
29/08/2025	-0,46%	-0,11	23,62	23,73	23,62	23,94	2M	11
28/08/2025	-2,43%	-0,59	23,73	24,09	23,73	24,09	3K	29
27/08/2025	1,00%	0,24	24,32	24,08	24,08	24,32	144	2
26/08/2025	-2,90%	-0,72	24,08	24,10	24,08	24,28	2K	16
25/08/2025	-0,76%	-0,19	24,80	24,96	24,75	24,96	5K	5
22/08/2025	2,84%	0,69	24,99	25,01	24,88	25,16	12K	15
21/08/2025	-0,90%	-0,22	24,30	24,36	24,30	24,36	53K	2
19/08/2025	1,16%	0,28	24,52	24,49	24,20	24,52	56K	10
18/08/2025	1,30%	0,31	24,24	24,32	24,18	24,32	1K	12
15/08/2025	1,57%	0,37	23,93	23,84	23,80	24,02	46K	7
14/08/2025	-2,89%	-0,70	23,56	24,26	23,43	24,26	3K	15
13/08/2025	-0,98%	-0,24	24,26	23,96	23,96	24,26	677	5
12/08/2025	5,79%	1,34	24,50	23,68	23,49	24,50	7K	28
11/08/2025	-0,64%	-0,15	23,16	23,56	23,16	23,56	5K	13
08/08/2025	-0,04%	-0,01	23,31	23,31	23,30	23,40	1K	5
07/08/2025	-2,43%	-0,58	23,32	23,81	23,32	23,81	7K	43
06/08/2025	-5,16%	-1,30	23,90	24,04	23,83	24,04	1K	21
05/08/2025	-1,29%	-0,33	25,20	24,22	24,10	25,20	11K	11
04/08/2025	4,63%	1,13	25,53	24,35	23,94	25,53	20K	44
01/08/2025	-2,94%	-0,74	24,40	25,14	24,40	25,14	80K	18
31/07/2025	-8,42%	-2,31	25,14	27,45	25,11	27,45	27K	78
30/07/2025	0,00%	0,00	27,45	26,87	25,67	27,45	8K	23
29/07/2025	-0,97%	-0,27	27,45	27,72	26,08	27,72	69K	70
28/07/2025	-2,87%	-0,82	27,72	28,54	27,72	28,54	12K	32
25/07/2025	-19,54%	-6,93	28,54	31,00	28,54	31,00	147K	71
24/07/2025	-3,14%	-1,15	35,47	35,47	35,47	35,47	1K	1
23/07/2025	0,27%	0,10	36,62	36,62	36,62	36,62	5K	1
22/07/2025	3,16%	1,12	36,52	36,95	36,36	37,00	7K	30
18/07/2025	-0,11%	-0,04	35,40	35,32	35,32	35,40	3K	2
17/07/2025	-0,08%	-0,03	35,44	35,61	35,44	35,61	16K	3
16/07/2025	-0,67%	-0,24	35,47	35,47	35,47	36,13	3K	5
15/07/2025	-3,90%	-1,45	35,71	36,16	35,71	36,16	6K	28
14/07/2025	0,22%	0,08	37,16	36,60	36,60	37,16	4K	4
10/07/2025	1,37%	0,50	37,08	36,80	36,80	37,39	556	3
09/07/2025	-2,40%	-0,90	36,58	36,56	36,56	36,58	11K	2
08/07/2025	-0,16%	-0,06	37,48	37,48	37,38	37,53	15K	75
07/07/2025	-1,47%	-0,56	37,54	37,00	37,00	38,18	150K	119
04/07/2025	0,79%	0,30	38,10	37,23	37,23	38,10	70K	5
03/07/2025	1,89%	0,70	37,80	37,59	37,59	37,80	829	2
02/07/2025	-2,37%	-0,90	37,10	38,30	37,10	38,30	1K	3
01/07/2025	4,68%	1,70	38,00	37,95	37,94	38,01	3K	15
27/06/2025	0,97%	0,35	36,30	36,30	36,30	36,30	36	1
26/06/2025	-2,34%	-0,86	35,95	35,82	35,81	35,95	179	5
24/06/2025	3,46%	1,23	36,81	36,95	36,72	37,00	551K	12
23/06/2025	0,31%	0,11	35,58	35,58	35,58	35,58	533	1
20/06/2025	3,02%	1,04	35,47	35,47	35,47	35,47	1K	1
17/06/2025	-0,95%	-0,33	34,43	34,04	34,04	34,46	4K	15
16/06/2025	-3,44%	-1,24	34,76	35,46	34,76	35,46	2K	3
13/06/2025	-1,37%	-0,50	36,00	36,20	36,00	36,20	324	4
12/06/2025	-0,63%	-0,23	36,50	37,85	36,50	37,85	379K	20
11/06/2025	-2,13%	-0,80	36,73	37,53	36,73	37,53	375K	16
10/06/2025	2,88%	1,05	37,53	37,44	37,32	37,75	190K	8
09/06/2025	-0,73%	-0,27	36,48	36,75	36,48	36,86	185K	8
06/06/2025	0,96%	0,35	36,75	37,03	36,60	37,15	336K	28
05/06/2025	0,14%	0,05	36,40	36,32	36,24	36,68	330K	12
04/06/2025	-1,49%	-0,55	36,35	36,35	36,35	36,35	981	2
03/06/2025	-0,91%	-0,34	36,90	36,24	36,24	36,90	86K	18
02/06/2025	0,54%	0,20	37,24	36,94	36,76	37,24	59K	6
30/05/2025	-0,91%	-0,34	37,04	37,08	37,04	37,08	148	2
29/05/2025	-6,78%	-2,72	37,38	37,22	37,04	37,38	4K	10
28/05/2025	4,32%	1,66	40,10	38,79	38,79	40,10	197	3
27/05/2025	1,08%	0,41	38,44	38,52	38,44	38,52	175K	2
26/05/2025	0,45%	0,17	38,03	36,94	36,94	40,10	570	4
23/05/2025	-3,54%	-1,39	37,86	38,50	37,86	38,50	53K	2
21/05/2025	-1,53%	-0,61	39,25	39,00	39,00	39,94	2K	12
20/05/2025	2,00%	0,78	39,86	39,85	39,84	40,08	4K	29
19/05/2025	-3,93%	-1,60	39,08	39,51	39,08	39,51	79K	3
16/05/2025	2,73%	1,08	40,68	40,10	40,10	40,92	6K	3
15/05/2025	2,88%	1,11	39,60	39,00	39,00	40,00	3K	3
14/05/2025	0,52%	0,20	38,49	38,28	38,28	38,57	461	9
13/05/2025	0,92%	0,35	38,29	36,94	36,94	38,57	3K	6
12/05/2025	-1,66%	-0,64	37,94	37,94	37,94	37,94	455	1
08/05/2025	-0,13%	-0,05	38,58	38,67	38,55	38,67	1K	3
07/05/2025	0,89%	0,34	38,63	38,48	38,48	38,66	18K	5
06/05/2025	1,40%	0,53	38,29	37,12	37,12	38,29	3K	5
05/05/2025	2,94%	1,08	37,76	37,62	37,62	37,76	2K	3
02/05/2025	-0,73%	-0,27	36,68	36,27	36,16	36,68	13K	14
30/04/2025	1,82%	0,66	36,95	36,29	36,22	36,95	4K	3
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	-	-	34,85	34,79	34,63	34,86	6K	5

Date,Open,High,Low,Close,Volume
24-Oct-25,21.98,22.14,21.98,21.98,308
23-Oct-25,22.21,22.21,21.90,22.00,87370
22-Oct-25,22.48,22.48,21.99,21.99,3274
21-Oct-25,22.69,22.69,22.68,22.68,13608
20-Oct-25,22.84,22.84,22.25,22.48,11836
17-Oct-25,23.31,23.31,22.69,22.80,616
16-Oct-25,23.53,23.53,22.98,23.09,9913
15-Oct-25,24.33,24.38,23.94,24.18,2529
14-Oct-25,24.25,24.41,24.25,24.41,48
13-Oct-25,23.90,23.90,23.73,23.78,19541
10-Oct-25,24.20,24.20,23.75,23.75,6957
09-Oct-25,24.48,24.53,23.74,23.74,84202
08-Oct-25,24.65,24.65,24.39,24.39,2900
07-Oct-25,24.87,24.95,24.60,24.60,72320
06-Oct-25,24.53,25.00,24.53,24.94,14363
02-Oct-25,24.48,24.61,24.28,24.28,17835
01-Oct-25,24.60,24.60,24.27,24.41,3973
30-Sep-25,24.66,24.66,24.66,24.66,2959
29-Sep-25,24.10,24.58,24.10,24.58,6620
26-Sep-25,24.37,24.70,24.37,24.60,49875
25-Sep-25,23.35,24.12,23.32,24.12,867
24-Sep-25,23.55,23.55,23.34,23.34,13198
23-Sep-25,23.89,24.30,23.89,24.30,24371
22-Sep-25,23.31,23.54,23.31,23.54,23961
19-Sep-25,23.45,23.45,23.26,23.31,49428
18-Sep-25,23.54,23.54,23.24,23.26,2507
17-Sep-25,23.59,24.02,23.59,24.02,3634
16-Sep-25,23.20,23.20,22.97,22.97,24398
15-Sep-25,23.47,23.47,23.02,23.20,2016
12-Sep-25,23.91,23.91,22.84,23.47,49634
11-Sep-25,23.38,23.54,23.38,23.54,25941
10-Sep-25,23.75,23.88,23.01,23.01,2925
09-Sep-25,23.92,23.92,23.92,23.92,23
08-Sep-25,23.00,23.70,22.85,23.70,7092
05-Sep-25,23.55,23.69,23.31,23.31,1735
04-Sep-25,24.17,24.17,23.34,23.55,2634
03-Sep-25,23.58,23.81,23.58,23.81,165
02-Sep-25,25.06,25.06,23.88,23.96,49507
01-Sep-25,25.04,25.04,25.04,25.04,1329
29-Aug-25,23.73,23.94,23.62,23.62,2169268
28-Aug-25,24.09,24.09,23.73,23.73,2836
27-Aug-25,24.08,24.32,24.08,24.32,144
26-Aug-25,24.10,24.28,24.08,24.08,1784
25-Aug-25,24.96,24.96,24.75,24.80,5084
22-Aug-25,25.01,25.16,24.88,24.99,11611
21-Aug-25,24.36,24.36,24.30,24.30,52808
19-Aug-25,24.49,24.52,24.20,24.52,56258
18-Aug-25,24.32,24.32,24.18,24.24,1477
15-Aug-25,23.84,24.02,23.80,23.93,45581
14-Aug-25,24.26,24.26,23.43,23.56,3111
13-Aug-25,23.96,24.26,23.96,24.26,677
12-Aug-25,23.68,24.50,23.49,24.50,6980
11-Aug-25,23.56,23.56,23.16,23.16,4503
08-Aug-25,23.31,23.40,23.30,23.31,1281
07-Aug-25,23.81,23.81,23.32,23.32,7202
06-Aug-25,24.04,24.04,23.83,23.90,1148
05-Aug-25,24.22,25.20,24.10,25.20,10623
04-Aug-25,24.35,25.53,23.94,25.53,20102
01-Aug-25,25.14,25.14,24.40,24.40,80223
31-Jul-25,27.45,27.45,25.11,25.14,26797
30-Jul-25,26.87,27.45,25.67,27.45,7754
29-Jul-25,27.72,27.72,26.08,27.45,69082
28-Jul-25,28.54,28.54,27.72,27.72,12013
25-Jul-25,31.00,31.00,28.54,28.54,146633
24-Jul-25,35.47,35.47,35.47,35.47,1347
23-Jul-25,36.62,36.62,36.62,36.62,5273
22-Jul-25,36.95,37.00,36.36,36.52,6577
18-Jul-25,35.32,35.40,35.32,35.40,2968
17-Jul-25,35.61,35.61,35.44,35.44,15879
16-Jul-25,35.47,36.13,35.47,35.47,2743
15-Jul-25,36.16,36.16,35.71,35.71,5759
14-Jul-25,36.60,37.16,36.60,37.16,3967
10-Jul-25,36.80,37.39,36.80,37.08,556
09-Jul-25,36.56,36.58,36.56,36.58,11333
08-Jul-25,37.48,37.53,37.38,37.48,14949
07-Jul-25,37.00,38.18,37.00,37.54,150260
04-Jul-25,37.23,38.10,37.23,38.10,69602
03-Jul-25,37.59,37.80,37.59,37.80,829
02-Jul-25,38.30,38.30,37.10,37.10,1007
01-Jul-25,37.95,38.01,37.94,38.00,3380
27-Jun-25,36.30,36.30,36.30,36.30,36
26-Jun-25,35.82,35.95,35.81,35.95,179
24-Jun-25,36.95,37.00,36.72,36.81,550631
23-Jun-25,35.58,35.58,35.58,35.58,533
20-Jun-25,35.47,35.47,35.47,35.47,1347
17-Jun-25,34.04,34.46,34.04,34.43,3966
16-Jun-25,35.46,35.46,34.76,34.76,2004
13-Jun-25,36.20,36.20,36.00,36.00,324
12-Jun-25,37.85,37.85,36.50,36.50,378720
11-Jun-25,37.53,37.53,36.73,36.73,375346
10-Jun-25,37.44,37.75,37.32,37.53,189911
09-Jun-25,36.75,36.86,36.48,36.48,185397
06-Jun-25,37.03,37.15,36.60,36.75,336139
05-Jun-25,36.32,36.68,36.24,36.40,329727
04-Jun-25,36.35,36.35,36.35,36.35,981
03-Jun-25,36.24,36.90,36.24,36.90,86152
02-Jun-25,36.94,37.24,36.76,37.24,58627
30-May-25,37.08,37.08,37.04,37.04,148
29-May-25,37.22,37.38,37.04,37.38,4164
28-May-25,38.79,40.10,38.79,40.10,197
27-May-25,38.52,38.52,38.44,38.44,174748
26-May-25,36.94,40.10,36.94,38.03,570
23-May-25,38.50,38.50,37.86,37.86,53478
21-May-25,39.00,39.94,39.00,39.25,1928
20-May-25,39.85,40.08,39.84,39.86,3593
19-May-25,39.51,39.51,39.08,39.08,78946
16-May-25,40.10,40.92,40.10,40.68,5661
15-May-25,39.00,40.00,39.00,39.60,2776
14-May-25,38.28,38.57,38.28,38.49,461
13-May-25,36.94,38.57,36.94,38.29,3407
12-May-25,37.94,37.94,37.94,37.94,455
08-May-25,38.67,38.67,38.55,38.58,1118
07-May-25,38.48,38.66,38.48,38.63,17711
06-May-25,37.12,38.29,37.12,38.29,3356
05-May-25,37.62,37.76,37.62,37.76,2106
02-May-25,36.27,36.68,36.16,36.68,13232
30-Apr-25,36.29,36.95,36.22,36.95,4192
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

*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