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
26/07/2024	15,51%	4,60	34,26	32,80	32,80	34,89	375K	60
25/07/2024	-0,20%	-0,06	29,66	30,15	29,66	30,15	13K	7
24/07/2024	0,71%	0,21	29,72	29,30	29,30	29,72	9K	6
23/07/2024	1,03%	0,30	29,51	29,40	29,40	29,63	413	14
22/07/2024	-2,57%	-0,77	29,21	28,94	28,69	29,21	16K	14
19/07/2024	-0,40%	-0,12	29,98	29,80	29,79	29,98	2K	6
18/07/2024	-0,17%	-0,05	30,10	30,30	30,09	30,82	88K	15
17/07/2024	1,93%	0,57	30,15	29,79	29,79	30,26	160K	18
16/07/2024	0,00%	0,00	29,58	29,64	29,28	29,64	194K	14
15/07/2024	5,83%	1,63	29,58	28,60	28,60	29,58	11K	15
12/07/2024	2,95%	0,80	27,95	27,70	27,70	28,13	8K	10
11/07/2024	2,41%	0,64	27,15	25,77	25,77	27,15	16K	14
10/07/2024	-0,30%	-0,08	26,51	27,00	25,92	27,00	23K	19
09/07/2024	0,00%	0,00	26,59	26,36	26,20	26,78	2K	11
08/07/2024	-3,41%	-0,94	26,59	27,45	26,16	27,45	122K	27
05/07/2024	-1,22%	-0,34	27,53	27,54	27,45	27,84	3K	5
04/07/2024	-0,14%	-0,04	27,87	27,77	27,77	27,87	3K	2
03/07/2024	-2,07%	-0,59	27,91	28,00	27,91	28,29	35K	10
02/07/2024	2,93%	0,81	28,50	27,80	27,80	28,74	46K	16
01/07/2024	-1,28%	-0,36	27,69	27,59	27,25	27,69	709K	20
28/06/2024	3,12%	0,85	28,05	27,66	27,60	28,37	153K	41
27/06/2024	1,12%	0,30	27,20	26,76	26,76	27,23	65K	18
26/06/2024	1,82%	0,48	26,90	26,43	26,43	26,90	18K	32
25/06/2024	0,92%	0,24	26,42	26,09	26,09	26,42	110K	8
24/06/2024	-0,15%	-0,04	26,18	26,15	26,15	26,23	88K	5
21/06/2024	1,59%	0,41	26,22	25,96	25,96	26,30	67K	8
20/06/2024	1,02%	0,26	25,81	25,13	25,13	25,81	17K	10
19/06/2024	1,15%	0,29	25,55	26,43	25,18	27,00	37K	24
18/06/2024	-1,79%	-0,46	25,26	25,72	25,25	26,01	39K	23
17/06/2024	4,77%	1,17	25,72	24,65	24,65	25,72	64K	17
14/06/2024	0,20%	0,05	24,55	24,52	24,52	24,70	170K	6
13/06/2024	-4,30%	-1,10	24,50	24,70	24,44	24,75	9K	25
12/06/2024	4,02%	0,99	25,60	25,02	24,58	25,61	207K	16
11/06/2024	0,37%	0,09	24,61	24,60	24,50	24,73	209K	9
10/06/2024	-0,20%	-0,05	24,52	24,60	24,42	24,73	18K	26
07/06/2024	0,49%	0,12	24,57	24,32	24,32	24,57	956	19
06/06/2024	-0,29%	-0,07	24,45	24,72	24,45	25,01	49K	9
05/06/2024	-1,09%	-0,27	24,52	24,39	24,39	24,53	102K	13
04/06/2024	-0,52%	-0,13	24,79	25,00	24,65	25,00	6K	26
03/06/2024	-0,60%	-0,15	24,92	25,07	24,79	25,14	43K	12
31/05/2024	7,09%	1,66	25,07	24,20	24,20	25,07	211K	40
29/05/2024	0,77%	0,18	23,41	23,52	23,18	23,52	6K	19
28/05/2024	0,17%	0,04	23,23	22,98	22,98	23,31	12K	27
27/05/2024	-0,13%	-0,03	23,19	23,59	23,18	23,63	2K	9
24/05/2024	0,83%	0,19	23,22	23,22	23,22	23,22	882	1
23/05/2024	-0,78%	-0,18	23,03	23,21	22,84	23,21	9K	44
22/05/2024	-0,73%	-0,17	23,21	23,26	23,09	23,32	6K	34
21/05/2024	-0,51%	-0,12	23,38	23,46	23,38	23,46	5K	15
20/05/2024	1,12%	0,26	23,50	23,24	23,06	23,50	45K	45
17/05/2024	-1,82%	-0,43	23,24	23,40	23,23	23,40	3K	18
16/05/2024	1,63%	0,38	23,67	23,30	23,20	23,67	6K	23
15/05/2024	-1,19%	-0,28	23,29	23,88	23,23	23,88	251K	41
13/05/2024	-0,46%	-0,11	23,57	23,88	23,57	24,04	115K	37
10/05/2024	4,55%	1,03	23,68	23,42	23,35	23,80	16K	43
09/05/2024	-3,00%	-0,70	22,65	23,58	22,61	23,85	6K	38
08/05/2024	3,09%	0,70	23,35	23,36	23,32	23,99	7K	33
07/05/2024	-1,31%	-0,30	22,65	22,55	22,55	23,20	15K	38
06/05/2024	2,46%	0,55	22,95	22,50	22,46	23,03	31K	71
03/05/2024	0,31%	0,07	22,40	22,64	22,34	22,73	209K	43
02/05/2024	0,54%	0,12	22,33	22,58	22,14	22,58	21K	43
30/04/2024	-0,31%	-0,07	22,21	22,28	22,14	22,36	4K	39
29/04/2024	2,20%	0,48	22,28	21,75	21,74	22,29	93K	54
26/04/2024	-2,37%	-0,53	21,80	21,90	20,37	21,90	22K	129
25/04/2024	-1,33%	-0,30	22,33	22,32	22,02	22,55	5K	46
24/04/2024	-0,75%	-0,17	22,63	22,61	22,47	22,74	91K	38
23/04/2024	-0,04%	-0,01	22,80	23,00	22,80	23,24	6K	37
22/04/2024	-0,52%	-0,12	22,81	23,16	22,59	23,21	4K	32
19/04/2024	0,97%	0,22	22,93	22,84	22,74	22,95	3K	24
18/04/2024	0,53%	0,12	22,71	22,32	22,32	22,77	3K	42
17/04/2024	0,44%	0,10	22,59	22,90	22,44	23,07	2K	46
16/04/2024	1,26%	0,28	22,49	22,64	22,32	22,65	5K	40
15/04/2024	-0,05%	-0,01	22,21	22,72	22,11	22,72	7K	48
12/04/2024	-1,55%	-0,35	22,22	22,23	22,22	22,74	4K	14
11/04/2024	2,73%	0,60	22,57	22,68	22,25	22,68	1K	4
10/04/2024	-2,96%	-0,67	21,97	22,92	21,93	22,92	11K	44
09/04/2024	-1,35%	-0,31	22,64	22,88	22,49	22,88	977	13
08/04/2024	1,37%	0,31	22,95	22,55	22,39	23,10	19K	21
05/04/2024	-0,48%	-0,11	22,64	22,80	22,33	22,80	10K	26
04/04/2024	-1,86%	-0,43	22,75	23,25	22,75	23,42	21K	43
03/04/2024	-1,28%	-0,30	23,18	23,56	23,10	23,56	9K	18
02/04/2024	-1,88%	-0,45	23,48	23,79	23,29	23,79	72K	35
01/04/2024	-0,42%	-0,10	23,93	24,03	23,58	24,03	12K	18
28/03/2024	-1,44%	-0,35	24,03	23,95	23,90	24,03	2K	19
27/03/2024	1,75%	0,42	24,38	24,12	23,97	24,38	605	8
26/03/2024	-0,70%	-0,17	23,96	23,98	23,96	24,13	6K	10
25/03/2024	-0,54%	-0,13	24,13	24,10	24,10	24,36	1K	9
22/03/2024	-0,86%	-0,21	24,26	24,44	24,25	24,54	376K	17
21/03/2024	-0,24%	-0,06	24,47	24,39	24,35	24,53	1M	74
20/03/2024	-1,49%	-0,37	24,53	24,70	24,24	24,70	1M	49
19/03/2024	0,40%	0,10	24,90	24,61	24,61	24,96	1M	60
18/03/2024	1,85%	0,45	24,80	24,71	24,71	25,21	1M	58
15/03/2024	-0,41%	-0,10	24,35	24,66	24,35	24,79	3K	6
14/03/2024	-1,49%	-0,37	24,45	24,60	24,39	24,61	4K	7
13/03/2024	2,31%	0,56	24,82	24,26	24,26	24,82	93K	7
12/03/2024	-1,62%	-0,40	24,26	24,88	24,26	24,88	4K	17
11/03/2024	4,85%	1,14	24,66	23,62	23,53	24,73	25K	22
08/03/2024	1,99%	0,46	23,52	23,44	23,29	23,59	12K	15
07/03/2024	2,22%	0,50	23,06	22,48	22,48	23,12	3K	16
06/03/2024	-2,72%	-0,63	22,56	23,46	22,33	23,46	110K	44
05/03/2024	0,17%	0,04	23,19	23,15	22,70	23,41	38K	19
04/03/2024	-5,28%	-1,29	23,15	24,22	22,85	24,50	13M	51
01/03/2024	1,08%	0,26	24,44	24,39	24,00	24,44	2K	24
29/02/2024	1,68%	0,40	24,18	24,34	24,18	24,34	193K	5
28/02/2024	-0,54%	-0,13	23,78	24,28	23,77	24,28	47K	11
27/02/2024	-2,37%	-0,58	23,91	24,58	23,82	24,58	236K	43
26/02/2024	-1,76%	-0,44	24,49	24,95	24,15	25,25	308K	19
23/02/2024	3,32%	0,80	24,93	24,58	24,53	25,00	574K	31
22/02/2024	1,69%	0,40	24,13	23,86	23,55	24,13	32K	14
21/02/2024	-2,14%	-0,52	23,73	24,26	23,66	24,26	273K	25
20/02/2024	-0,78%	-0,19	24,25	24,26	23,95	24,32	141K	12
19/02/2024	0,83%	0,20	24,44	24,74	24,44	24,74	51K	11
16/02/2024	-0,62%	-0,15	24,24	24,59	24,20	24,96	86K	12
15/02/2024	2,26%	0,54	24,39	24,28	24,15	24,55	282K	12
14/02/2024	-0,42%	-0,10	23,85	23,87	23,79	23,95	55K	11
09/02/2024	2,35%	0,55	23,95	23,76	23,62	24,25	441K	29
08/02/2024	-0,43%	-0,10	23,40	23,70	23,31	23,93	303K	24
07/02/2024	-2,00%	-0,48	23,50	24,10	23,50	24,10	375K	54
06/02/2024	-5,37%	-1,36	23,98	25,35	23,90	25,35	642K	71
05/02/2024	-4,31%	-1,14	25,34	26,48	25,33	26,67	580K	44
02/02/2024	-15,16%	-4,73	26,48	30,72	26,30	30,73	3M	146
01/02/2024	1,79%	0,55	31,21	30,81	30,61	31,23	303K	8
31/01/2024	-1,35%	-0,42	30,66	31,08	30,62	31,08	98K	13
30/01/2024	-0,77%	-0,24	31,08	31,32	31,08	31,39	49K	12
29/01/2024	1,13%	0,35	31,32	31,05	30,51	31,33	30K	9
26/01/2024	2,55%	0,77	30,97	30,36	30,32	31,02	376K	8
25/01/2024	-0,59%	-0,18	30,20	30,45	29,91	30,49	55K	9
24/01/2024	-2,35%	-0,73	30,38	31,05	30,38	31,26	373K	6
23/01/2024	0,06%	0,02	31,11	31,05	31,01	31,45	119K	13
22/01/2024	1,93%	0,59	31,09	30,30	30,30	31,12	10K	16
19/01/2024	2,11%	0,63	30,50	30,46	30,46	30,50	155K	2
18/01/2024	1,08%	0,32	29,87	29,67	29,67	29,87	1K	2
17/01/2024	-1,99%	-0,60	29,55	28,94	28,66	30,15	96K	12
16/01/2024	1,01%	0,30	30,15	29,50	29,26	30,15	28K	24
15/01/2024	-	-	29,85	31,41	29,83	32,87	179K	12

Date,Open,High,Low,Close,Volume
26-Jul-24,32.80,34.89,32.80,34.26,375267
25-Jul-24,30.15,30.15,29.66,29.66,13321
24-Jul-24,29.30,29.72,29.30,29.72,9389
23-Jul-24,29.40,29.63,29.40,29.51,413
22-Jul-24,28.94,29.21,28.69,29.21,16058
19-Jul-24,29.80,29.98,29.79,29.98,1969
18-Jul-24,30.30,30.82,30.09,30.10,88142
17-Jul-24,29.79,30.26,29.79,30.15,159539
16-Jul-24,29.64,29.64,29.28,29.58,194475
15-Jul-24,28.60,29.58,28.60,29.58,11109
12-Jul-24,27.70,28.13,27.70,27.95,7753
11-Jul-24,25.77,27.15,25.77,27.15,16154
10-Jul-24,27.00,27.00,25.92,26.51,22693
09-Jul-24,26.36,26.78,26.20,26.59,1806
08-Jul-24,27.45,27.45,26.16,26.59,121955
05-Jul-24,27.54,27.84,27.45,27.53,3054
04-Jul-24,27.77,27.87,27.77,27.87,3009
03-Jul-24,28.00,28.29,27.91,27.91,35203
02-Jul-24,27.80,28.74,27.80,28.50,46186
01-Jul-24,27.59,27.69,27.25,27.69,709069
28-Jun-24,27.66,28.37,27.60,28.05,153006
27-Jun-24,26.76,27.23,26.76,27.20,64631
26-Jun-24,26.43,26.90,26.43,26.90,17935
25-Jun-24,26.09,26.42,26.09,26.42,110394
24-Jun-24,26.15,26.23,26.15,26.18,88026
21-Jun-24,25.96,26.30,25.96,26.22,67354
20-Jun-24,25.13,25.81,25.13,25.81,16754
19-Jun-24,26.43,27.00,25.18,25.55,37174
18-Jun-24,25.72,26.01,25.25,25.26,38979
17-Jun-24,24.65,25.72,24.65,25.72,64422
14-Jun-24,24.52,24.70,24.52,24.55,170201
13-Jun-24,24.70,24.75,24.44,24.50,8619
12-Jun-24,25.02,25.61,24.58,25.60,207454
11-Jun-24,24.60,24.73,24.50,24.61,209204
10-Jun-24,24.60,24.73,24.42,24.52,18090
07-Jun-24,24.32,24.57,24.32,24.57,956
06-Jun-24,24.72,25.01,24.45,24.45,49460
05-Jun-24,24.39,24.53,24.39,24.52,101562
04-Jun-24,25.00,25.00,24.65,24.79,6356
03-Jun-24,25.07,25.14,24.79,24.92,43165
31-May-24,24.20,25.07,24.20,25.07,211349
29-May-24,23.52,23.52,23.18,23.41,5801
28-May-24,22.98,23.31,22.98,23.23,11706
27-May-24,23.59,23.63,23.18,23.19,1918
24-May-24,23.22,23.22,23.22,23.22,882
23-May-24,23.21,23.21,22.84,23.03,9098
22-May-24,23.26,23.32,23.09,23.21,6412
21-May-24,23.46,23.46,23.38,23.38,5251
20-May-24,23.24,23.50,23.06,23.50,44959
17-May-24,23.40,23.40,23.23,23.24,3169
16-May-24,23.30,23.67,23.20,23.67,5831
15-May-24,23.88,23.88,23.23,23.29,251140
13-May-24,23.88,24.04,23.57,23.57,115239
10-May-24,23.42,23.80,23.35,23.68,16481
09-May-24,23.58,23.85,22.61,22.65,6374
08-May-24,23.36,23.99,23.32,23.35,7083
07-May-24,22.55,23.20,22.55,22.65,14987
06-May-24,22.50,23.03,22.46,22.95,30600
03-May-24,22.64,22.73,22.34,22.40,209318
02-May-24,22.58,22.58,22.14,22.33,21056
30-Apr-24,22.28,22.36,22.14,22.21,3878
29-Apr-24,21.75,22.29,21.74,22.28,93491
26-Apr-24,21.90,21.90,20.37,21.80,22056
25-Apr-24,22.32,22.55,22.02,22.33,4677
24-Apr-24,22.61,22.74,22.47,22.63,91209
23-Apr-24,23.00,23.24,22.80,22.80,6141
22-Apr-24,23.16,23.21,22.59,22.81,4255
19-Apr-24,22.84,22.95,22.74,22.93,3335
18-Apr-24,22.32,22.77,22.32,22.71,3448
17-Apr-24,22.90,23.07,22.44,22.59,1651
16-Apr-24,22.64,22.65,22.32,22.49,4975
15-Apr-24,22.72,22.72,22.11,22.21,7464
12-Apr-24,22.23,22.74,22.22,22.22,4140
11-Apr-24,22.68,22.68,22.25,22.57,1305
10-Apr-24,22.92,22.92,21.93,21.97,10674
09-Apr-24,22.88,22.88,22.49,22.64,977
08-Apr-24,22.55,23.10,22.39,22.95,19208
05-Apr-24,22.80,22.80,22.33,22.64,10051
04-Apr-24,23.25,23.42,22.75,22.75,21206
03-Apr-24,23.56,23.56,23.10,23.18,8723
02-Apr-24,23.79,23.79,23.29,23.48,72346
01-Apr-24,24.03,24.03,23.58,23.93,12474
28-Mar-24,23.95,24.03,23.90,24.03,2010
27-Mar-24,24.12,24.38,23.97,24.38,605
26-Mar-24,23.98,24.13,23.96,23.96,5642
25-Mar-24,24.10,24.36,24.10,24.13,1186
22-Mar-24,24.44,24.54,24.25,24.26,376166
21-Mar-24,24.39,24.53,24.35,24.47,1228995
20-Mar-24,24.70,24.70,24.24,24.53,1240180
19-Mar-24,24.61,24.96,24.61,24.90,1286101
18-Mar-24,24.71,25.21,24.71,24.80,1482203
15-Mar-24,24.66,24.79,24.35,24.35,3273
14-Mar-24,24.60,24.61,24.39,24.45,3825
13-Mar-24,24.26,24.82,24.26,24.82,93169
12-Mar-24,24.88,24.88,24.26,24.26,4131
11-Mar-24,23.62,24.73,23.53,24.66,24687
08-Mar-24,23.44,23.59,23.29,23.52,12373
07-Mar-24,22.48,23.12,22.48,23.06,2846
06-Mar-24,23.46,23.46,22.33,22.56,109854
05-Mar-24,23.15,23.41,22.70,23.19,38001
04-Mar-24,24.22,24.50,22.85,23.15,12983906
01-Mar-24,24.39,24.44,24.00,24.44,1738
29-Feb-24,24.34,24.34,24.18,24.18,192680
28-Feb-24,24.28,24.28,23.77,23.78,47220
27-Feb-24,24.58,24.58,23.82,23.91,235868
26-Feb-24,24.95,25.25,24.15,24.49,308249
23-Feb-24,24.58,25.00,24.53,24.93,574079
22-Feb-24,23.86,24.13,23.55,24.13,31558
21-Feb-24,24.26,24.26,23.66,23.73,272890
20-Feb-24,24.26,24.32,23.95,24.25,140797
19-Feb-24,24.74,24.74,24.44,24.44,51063
16-Feb-24,24.59,24.96,24.20,24.24,86289
15-Feb-24,24.28,24.55,24.15,24.39,281934
14-Feb-24,23.87,23.95,23.79,23.85,54955
09-Feb-24,23.76,24.25,23.62,23.95,441146
08-Feb-24,23.70,23.93,23.31,23.40,302535
07-Feb-24,24.10,24.10,23.50,23.50,374578
06-Feb-24,25.35,25.35,23.90,23.98,642182
05-Feb-24,26.48,26.67,25.33,25.34,579881
02-Feb-24,30.72,30.73,26.30,26.48,2537524
01-Feb-24,30.81,31.23,30.61,31.21,303000
31-Jan-24,31.08,31.08,30.62,30.66,98374
30-Jan-24,31.32,31.39,31.08,31.08,48589
29-Jan-24,31.05,31.33,30.51,31.32,30399
26-Jan-24,30.36,31.02,30.32,30.97,376383
25-Jan-24,30.45,30.49,29.91,30.20,55158
24-Jan-24,31.05,31.26,30.38,30.38,372734
23-Jan-24,31.05,31.45,31.01,31.11,118823
22-Jan-24,30.30,31.12,30.30,31.09,10222
19-Jan-24,30.46,30.50,30.46,30.50,155376
18-Jan-24,29.67,29.87,29.67,29.87,1307
17-Jan-24,28.94,30.15,28.66,29.55,95845
16-Jan-24,29.50,30.15,29.26,30.15,28002
15-Jan-24,31.41,32.87,29.83,29.85,179239

*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