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
06/05/2026	-0,69%	-0,09	12,89	13,10	12,89	13,10	9K	15
05/05/2026	-5,39%	-0,74	12,98	13,80	12,96	13,80	127K	30
04/05/2026	0,00%	0,00	13,72	14,40	13,72	14,40	34K	11
30/04/2026	1,63%	0,22	13,72	13,49	13,20	13,86	36K	29
29/04/2026	-6,64%	-0,96	13,50	14,58	13,33	14,58	412K	45
28/04/2026	0,98%	0,14	14,46	14,52	14,30	14,53	136K	26
27/04/2026	-3,76%	-0,56	14,32	14,88	14,32	14,92	198K	58

24/04/2026	-26,48%	-5,36	14,88	20,07	14,85	20,07	956K	170
23/04/2026	0,95%	0,19	20,24	20,95	20,24	20,95	470	4
22/04/2026	-2,76%	-0,57	20,05	20,83	20,05	20,83	589	8
20/04/2026	4,94%	0,97	20,62	20,21	20,21	20,62	46K	9
17/04/2026	0,61%	0,12	19,65	19,58	19,58	20,02	43K	9
16/04/2026	8,68%	1,56	19,53	18,20	18,20	19,53	3K	11
15/04/2026	-0,06%	-0,01	17,97	18,46	17,97	18,53	5K	9
14/04/2026	-3,95%	-0,74	17,98	18,72	17,98	18,72	12K	6
13/04/2026	2,30%	0,42	18,72	18,30	18,30	18,72	110	2
10/04/2026	-3,99%	-0,76	18,30	18,69	18,30	18,69	1K	5
09/04/2026	1,28%	0,24	19,06	19,06	19,06	19,06	266	2
08/04/2026	-2,03%	-0,39	18,82	18,81	18,81	18,82	639	3
07/04/2026	0,95%	0,18	19,21	18,98	18,98	19,21	171	2
06/04/2026	0,26%	0,05	19,03	19,03	19,03	19,03	19	1
02/04/2026	1,82%	0,34	18,98	18,41	18,41	18,98	834	3
01/04/2026	-1,64%	-0,31	18,64	18,03	18,00	18,66	962	6
31/03/2026	-1,61%	-0,31	18,95	18,46	18,46	18,95	781	3
30/03/2026	1,10%	0,21	19,26	19,32	19,20	19,33	3K	49
27/03/2026	-0,52%	-0,10	19,05	18,80	18,80	19,06	191K	9
26/03/2026	1,11%	0,21	19,15	19,23	19,00	19,23	193K	12
25/03/2026	-1,10%	-0,21	18,94	18,81	18,77	18,94	6K	3
24/03/2026	1,00%	0,19	19,15	19,30	19,15	19,31	1K	3
23/03/2026	-0,32%	-0,06	18,96	19,02	18,68	19,26	46K	9
20/03/2026	3,76%	0,69	19,02	18,85	18,85	19,09	321K	13
19/03/2026	1,10%	0,20	18,33	18,23	18,23	18,45	57K	5
18/03/2026	-6,93%	-1,35	18,13	18,67	18,13	18,67	60K	8
17/03/2026	2,10%	0,40	19,48	19,72	19,48	19,72	12K	2
16/03/2026	-0,42%	-0,08	19,08	19,16	19,08	19,17	57	3
13/03/2026	1,32%	0,25	19,16	18,99	18,99	19,16	95	4
12/03/2026	-1,66%	-0,32	18,91	18,99	18,91	18,99	493	2
11/03/2026	2,29%	0,43	19,23	19,47	19,23	19,55	272	5
10/03/2026	-2,79%	-0,54	18,80	19,14	18,80	19,14	2K	7
09/03/2026	-4,73%	-0,96	19,34	19,67	19,18	19,67	20K	7
06/03/2026	1,00%	0,20	20,30	20,37	20,24	20,38	193K	9
05/03/2026	-0,30%	-0,06	20,10	20,34	20,10	20,62	6K	7
04/03/2026	-0,93%	-0,19	20,16	20,04	20,04	20,19	11K	4
03/03/2026	-4,33%	-0,92	20,35	20,05	20,05	20,35	63K	8
02/03/2026	5,82%	1,17	21,27	20,20	20,00	21,27	151K	7
27/02/2026	2,60%	0,51	20,10	19,95	19,95	20,11	159	4
26/02/2026	1,24%	0,24	19,59	19,26	19,26	19,70	2K	4
25/02/2026	-2,96%	-0,59	19,35	19,94	19,35	19,94	28K	8
24/02/2026	2,68%	0,52	19,94	19,87	19,42	20,01	10K	13
23/02/2026	-1,97%	-0,39	19,42	19,97	19,23	19,97	164K	10
20/02/2026	-1,25%	-0,25	19,81	20,06	19,81	20,06	238	3
19/02/2026	-4,11%	-0,86	20,06	20,72	20,06	20,72	864	5
18/02/2026	-0,19%	-0,04	20,92	20,62	20,62	20,94	120K	12
13/02/2026	0,96%	0,20	20,96	20,87	20,87	21,00	8K	5
12/02/2026	0,10%	0,02	20,76	20,74	20,48	20,76	2K	8
11/02/2026	-3,58%	-0,77	20,74	21,28	20,74	21,28	6K	4
10/02/2026	4,72%	0,97	21,51	20,60	20,54	21,51	157K	29
09/02/2026	2,09%	0,42	20,54	20,12	19,97	20,54	39K	18
06/02/2026	2,60%	0,51	20,12	19,61	19,61	20,12	28K	9
05/02/2026	-0,86%	-0,17	19,61	19,90	19,39	19,90	26K	28
04/02/2026	6,69%	1,24	19,78	18,79	18,52	19,83	29K	17
03/02/2026	-0,86%	-0,16	18,54	18,49	18,41	18,72	15K	12
02/02/2026	2,97%	0,54	18,70	17,94	17,94	18,94	102K	16
30/01/2026	11,89%	1,93	18,16	17,64	17,60	18,71	36K	23
29/01/2026	2,66%	0,42	16,23	15,61	15,61	16,36	221	5
28/01/2026	0,00%	0,00	15,81	16,28	15,81	16,28	187K	7
27/01/2026	-6,78%	-1,15	15,81	16,86	15,81	16,86	143K	24
26/01/2026	1,62%	0,27	16,96	16,82	16,79	17,10	380K	19
23/01/2026	-1,36%	-0,23	16,69	16,88	16,69	16,88	3K	8
22/01/2026	1,44%	0,24	16,92	16,92	16,92	16,92	3K	2
21/01/2026	0,91%	0,15	16,68	16,49	16,34	16,68	182K	18
20/01/2026	-3,28%	-0,56	16,53	16,92	16,53	16,92	62K	13
19/01/2026	1,30%	0,22	17,09	16,88	16,53	17,09	1K	9
16/01/2026	-2,99%	-0,52	16,87	17,63	16,84	17,63	51K	20
15/01/2026	-4,45%	-0,81	17,39	17,70	17,39	17,70	7K	11
14/01/2026	2,36%	0,42	18,20	18,00	18,00	18,26	435	5
13/01/2026	-3,89%	-0,72	17,78	18,31	17,78	18,31	54K	13
12/01/2026	0,65%	0,12	18,50	18,70	18,50	18,85	17K	9
09/01/2026	-3,47%	-0,66	18,38	18,91	18,38	18,91	258	5
08/01/2026	2,37%	0,44	19,04	18,79	18,38	19,04	319	4
07/01/2026	-1,33%	-0,25	18,60	18,96	18,60	18,96	75	3
06/01/2026	-1,41%	-0,27	18,85	18,84	18,62	18,85	3K	12
05/01/2026	1,32%	0,25	19,12	19,24	18,90	19,28	17K	5
02/01/2026	-1,72%	-0,33	18,87	18,88	18,87	19,30	2K	5
30/12/2025	-1,03%	-0,20	19,20	19,18	19,10	19,20	23K	3
29/12/2025	1,57%	0,30	19,40	19,10	19,10	19,40	1K	7
26/12/2025	1,00%	0,19	19,10	19,30	19,06	19,30	20K	8
23/12/2025	-1,51%	-0,29	18,91	19,09	18,91	19,09	228	3
22/12/2025	1,27%	0,24	19,20	18,77	18,77	19,24	5K	6
19/12/2025	-0,52%	-0,10	18,96	19,19	18,93	19,19	2K	5
18/12/2025	-1,55%	-0,30	19,06	19,60	19,06	19,60	1K	5
17/12/2025	0,73%	0,14	19,36	19,27	19,24	19,48	7K	7
16/12/2025	2,56%	0,48	19,22	19,28	19,04	19,35	4K	7
15/12/2025	0,86%	0,16	18,74	18,08	18,08	18,74	2K	2
12/12/2025	-2,31%	-0,44	18,58	19,22	18,58	19,22	3K	4
11/12/2025	-2,36%	-0,46	19,02	19,59	18,94	19,59	5K	8
10/12/2025	4,17%	0,78	19,48	18,76	18,76	19,48	26K	11
09/12/2025	0,75%	0,14	18,70	18,60	18,44	18,70	724	3
08/12/2025	0,54%	0,10	18,56	18,65	18,36	18,65	310K	17
05/12/2025	4,65%	0,82	18,46	17,82	17,74	18,52	76K	14
04/12/2025	-0,51%	-0,09	17,64	17,64	17,64	17,78	421K	16
03/12/2025	1,90%	0,33	17,73	17,44	17,44	17,74	199K	11
02/12/2025	-1,36%	-0,24	17,40	17,56	17,36	17,56	28K	9
01/12/2025	0,11%	0,02	17,64	17,88	17,61	17,88	285K	11
28/11/2025	-2,17%	-0,39	17,62	17,87	17,62	17,95	43K	11
27/11/2025	1,24%	0,22	18,01	18,76	17,95	18,76	815	7
26/11/2025	-1,06%	-0,19	17,79	18,31	17,77	18,31	2K	6
25/11/2025	0,73%	0,13	17,98	17,99	17,98	17,99	377	2
24/11/2025	-2,08%	-0,38	17,85	18,12	17,85	18,30	851	12
21/11/2025	4,77%	0,83	18,23	17,58	17,53	18,24	51K	9
19/11/2025	-2,47%	-0,44	17,40	17,80	17,24	17,80	106K	35
18/11/2025	-0,50%	-0,09	17,84	18,00	17,75	18,00	13K	10
17/11/2025	1,01%	0,18	17,93	18,15	17,88	18,15	36K	4
14/11/2025	-1,77%	-0,32	17,75	18,00	17,64	18,00	2K	13
13/11/2025	-2,54%	-0,47	18,07	18,87	18,07	18,87	113K	18
12/11/2025	0,93%	0,17	18,54	18,54	18,54	18,54	18	1
11/11/2025	-0,97%	-0,18	18,37	18,55	18,34	18,62	4K	20
10/11/2025	-3,28%	-0,63	18,55	19,39	18,55	19,45	22K	45
07/11/2025	-0,57%	-0,11	19,18	19,24	19,04	19,38	4K	12
06/11/2025	-4,27%	-0,86	19,29	20,08	19,29	20,08	8K	24
05/11/2025	0,75%	0,15	20,15	20,01	19,80	20,24	5K	5
04/11/2025	0,55%	0,11	20,00	19,97	19,62	20,00	24K	9
03/11/2025	-3,77%	-0,78	19,89	20,68	19,24	20,68	66K	24
31/10/2025	-1,62%	-0,34	20,67	20,23	18,74	20,84	64K	46
30/10/2025	-2,32%	-0,50	21,01	21,37	20,18	21,54	39K	24
29/10/2025	-2,58%	-0,57	21,51	21,68	21,37	21,68	66K	26
28/10/2025	0,45%	0,10	22,08	21,81	21,79	22,21	1M	51
27/10/2025	0,00%	0,00	21,98	21,96	21,87	21,99	27K	8
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	-	-	22,80	23,31	22,69	23,31	616	8

Date,Open,High,Low,Close,Volume
06-May-26,13.10,13.10,12.89,12.89,8580
05-May-26,13.80,13.80,12.96,12.98,126919
04-May-26,14.40,14.40,13.72,13.72,34083
30-Apr-26,13.49,13.86,13.20,13.72,35862
29-Apr-26,14.58,14.58,13.33,13.50,411868
28-Apr-26,14.52,14.53,14.30,14.46,135741
27-Apr-26,14.88,14.92,14.32,14.32,198122
24-Apr-26,20.07,20.07,14.85,14.88,956273
23-Apr-26,20.95,20.95,20.24,20.24,470
22-Apr-26,20.83,20.83,20.05,20.05,589
20-Apr-26,20.21,20.62,20.21,20.62,46027
17-Apr-26,19.58,20.02,19.58,19.65,43328
16-Apr-26,18.20,19.53,18.20,19.53,3498
15-Apr-26,18.46,18.53,17.97,17.97,4740
14-Apr-26,18.72,18.72,17.98,17.98,12045
13-Apr-26,18.30,18.72,18.30,18.72,110
10-Apr-26,18.69,18.69,18.30,18.30,1127
09-Apr-26,19.06,19.06,19.06,19.06,266
08-Apr-26,18.81,18.82,18.81,18.82,639
07-Apr-26,18.98,19.21,18.98,19.21,171
06-Apr-26,19.03,19.03,19.03,19.03,19
02-Apr-26,18.41,18.98,18.41,18.98,834
01-Apr-26,18.03,18.66,18.00,18.64,962
31-Mar-26,18.46,18.95,18.46,18.95,781
30-Mar-26,19.32,19.33,19.20,19.26,2832
27-Mar-26,18.80,19.06,18.80,19.05,191472
26-Mar-26,19.23,19.23,19.00,19.15,193082
25-Mar-26,18.81,18.94,18.77,18.94,5648
24-Mar-26,19.30,19.31,19.15,19.15,1485
23-Mar-26,19.02,19.26,18.68,18.96,45644
20-Mar-26,18.85,19.09,18.85,19.02,321213
19-Mar-26,18.23,18.45,18.23,18.33,56780
18-Mar-26,18.67,18.67,18.13,18.13,59627
17-Mar-26,19.72,19.72,19.48,19.48,12065
16-Mar-26,19.16,19.17,19.08,19.08,57
13-Mar-26,18.99,19.16,18.99,19.16,95
12-Mar-26,18.99,18.99,18.91,18.91,493
11-Mar-26,19.47,19.55,19.23,19.23,272
10-Mar-26,19.14,19.14,18.80,18.80,1714
09-Mar-26,19.67,19.67,19.18,19.34,20037
06-Mar-26,20.37,20.38,20.24,20.30,192890
05-Mar-26,20.34,20.62,20.10,20.10,5881
04-Mar-26,20.04,20.19,20.04,20.16,11007
03-Mar-26,20.05,20.35,20.05,20.35,63421
02-Mar-26,20.20,21.27,20.00,21.27,150597
27-Feb-26,19.95,20.11,19.95,20.10,159
26-Feb-26,19.26,19.70,19.26,19.59,2436
25-Feb-26,19.94,19.94,19.35,19.35,27801
24-Feb-26,19.87,20.01,19.42,19.94,10127
23-Feb-26,19.97,19.97,19.23,19.42,163614
20-Feb-26,20.06,20.06,19.81,19.81,238
19-Feb-26,20.72,20.72,20.06,20.06,864
18-Feb-26,20.62,20.94,20.62,20.92,119515
13-Feb-26,20.87,21.00,20.87,20.96,8420
12-Feb-26,20.74,20.76,20.48,20.76,1794
11-Feb-26,21.28,21.28,20.74,20.74,6345
10-Feb-26,20.60,21.51,20.54,21.51,157287
09-Feb-26,20.12,20.54,19.97,20.54,39244
06-Feb-26,19.61,20.12,19.61,20.12,27631
05-Feb-26,19.90,19.90,19.39,19.61,26022
04-Feb-26,18.79,19.83,18.52,19.78,29292
03-Feb-26,18.49,18.72,18.41,18.54,15056
02-Feb-26,17.94,18.94,17.94,18.70,102373
30-Jan-26,17.64,18.71,17.60,18.16,35738
29-Jan-26,15.61,16.36,15.61,16.23,221
28-Jan-26,16.28,16.28,15.81,15.81,187257
27-Jan-26,16.86,16.86,15.81,15.81,142927
26-Jan-26,16.82,17.10,16.79,16.96,379582
23-Jan-26,16.88,16.88,16.69,16.69,3256
22-Jan-26,16.92,16.92,16.92,16.92,2622
21-Jan-26,16.49,16.68,16.34,16.68,181864
20-Jan-26,16.92,16.92,16.53,16.53,61721
19-Jan-26,16.88,17.09,16.53,17.09,1379
16-Jan-26,17.63,17.63,16.84,16.87,51360
15-Jan-26,17.70,17.70,17.39,17.39,7351
14-Jan-26,18.00,18.26,18.00,18.20,435
13-Jan-26,18.31,18.31,17.78,17.78,54321
12-Jan-26,18.70,18.85,18.50,18.50,16532
09-Jan-26,18.91,18.91,18.38,18.38,258
08-Jan-26,18.79,19.04,18.38,19.04,319
07-Jan-26,18.96,18.96,18.60,18.60,75
06-Jan-26,18.84,18.85,18.62,18.85,3366
05-Jan-26,19.24,19.28,18.90,19.12,17461
02-Jan-26,18.88,19.30,18.87,18.87,1730
30-Dec-25,19.18,19.20,19.10,19.20,22987
29-Dec-25,19.10,19.40,19.10,19.40,1134
26-Dec-25,19.30,19.30,19.06,19.10,20301
23-Dec-25,19.09,19.09,18.91,18.91,228
22-Dec-25,18.77,19.24,18.77,19.20,4525
19-Dec-25,19.19,19.19,18.93,18.96,1743
18-Dec-25,19.60,19.60,19.06,19.06,1456
17-Dec-25,19.27,19.48,19.24,19.36,7044
16-Dec-25,19.28,19.35,19.04,19.22,3622
15-Dec-25,18.08,18.74,18.08,18.74,2007
12-Dec-25,19.22,19.22,18.58,18.58,3447
11-Dec-25,19.59,19.59,18.94,19.02,5455
10-Dec-25,18.76,19.48,18.76,19.48,26301
09-Dec-25,18.60,18.70,18.44,18.70,724
08-Dec-25,18.65,18.65,18.36,18.56,310046
05-Dec-25,17.82,18.52,17.74,18.46,75988
04-Dec-25,17.64,17.78,17.64,17.64,421445
03-Dec-25,17.44,17.74,17.44,17.73,198991
02-Dec-25,17.56,17.56,17.36,17.40,27747
01-Dec-25,17.88,17.88,17.61,17.64,285372
28-Nov-25,17.87,17.95,17.62,17.62,43483
27-Nov-25,18.76,18.76,17.95,18.01,815
26-Nov-25,18.31,18.31,17.77,17.79,1817
25-Nov-25,17.99,17.99,17.98,17.98,377
24-Nov-25,18.12,18.30,17.85,17.85,851
21-Nov-25,17.58,18.24,17.53,18.23,50808
19-Nov-25,17.80,17.80,17.24,17.40,106099
18-Nov-25,18.00,18.00,17.75,17.84,13181
17-Nov-25,18.15,18.15,17.88,17.93,35975
14-Nov-25,18.00,18.00,17.64,17.75,1704
13-Nov-25,18.87,18.87,18.07,18.07,112906
12-Nov-25,18.54,18.54,18.54,18.54,18
11-Nov-25,18.55,18.62,18.34,18.37,4229
10-Nov-25,19.39,19.45,18.55,18.55,21717
07-Nov-25,19.24,19.38,19.04,19.18,4383
06-Nov-25,20.08,20.08,19.29,19.29,8066
05-Nov-25,20.01,20.24,19.80,20.15,4979
04-Nov-25,19.97,20.00,19.62,20.00,23615
03-Nov-25,20.68,20.68,19.24,19.89,66063
31-Oct-25,20.23,20.84,18.74,20.67,63870
30-Oct-25,21.37,21.54,20.18,21.01,39063
29-Oct-25,21.68,21.68,21.37,21.51,66101
28-Oct-25,21.81,22.21,21.79,22.08,1254115
27-Oct-25,21.96,21.99,21.87,21.98,27392
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

*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