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
30/10/2026	3,18%	0,31	10,07	9,86	9,86	10,07	132K	35
29/10/2026	3,94%	0,37	9,76	9,55	9,51	9,91	208K	42
28/10/2026	0,43%	0,04	9,39	9,45	9,26	9,51	268K	23
27/10/2026	2,30%	0,21	9,35	9,10	9,00	9,45	122K	25
26/10/2026	0,99%	0,09	9,14	9,55	9,14	9,80	528K	45
23/10/2026	-4,33%	-0,41	9,05	9,45	9,01	9,45	183K	1.989
22/10/2026	4,99%	0,45	9,46	9,33	9,20	9,46	211K	860
21/10/2026	-2,28%	-0,21	9,01	8,71	8,71	9,01	289K	25
20/10/2026	0,88%	0,08	9,22	8,95	8,95	9,32	4K	21
19/10/2026	-1,61%	-0,15	9,14	9,29	9,10	9,29	73K	29
16/10/2026	-0,32%	-0,03	9,29	9,40	9,22	9,55	163K	29
15/10/2026	6,27%	0,55	9,32	8,79	8,79	9,32	150K	44
14/10/2026	-2,34%	-0,21	8,77	9,04	8,72	9,04	33K	19
13/10/2026	4,42%	0,38	8,98	8,65	8,56	9,05	55K	48
09/10/2026	-6,42%	-0,59	8,60	9,19	8,55	9,19	168K	62
08/10/2026	1,32%	0,12	9,19	9,17	8,93	9,32	78K	28
07/10/2026	-3,30%	-0,31	9,07	9,39	8,86	9,39	247K	79
06/10/2026	3,88%	0,35	9,38	9,14	8,99	9,38	232K	49
05/10/2026	-5,15%	-0,49	9,03	9,52	8,75	9,52	185K	86
02/10/2026	-2,06%	-0,20	9,52	9,82	9,42	9,82	217K	32
01/10/2026	-9,16%	-0,98	9,72	10,68	9,47	10,68	205K	55
30/09/2026	11,34%	1,09	10,70	9,61	9,50	10,70	72K	27
29/09/2026	-1,23%	-0,12	9,61	9,83	9,60	9,83	27K	18
28/09/2026	-0,41%	-0,04	9,73	9,85	9,70	9,87	121K	25
25/09/2026	-4,12%	-0,42	9,77	10,30	9,75	10,30	83K	24
24/09/2026	0,99%	0,10	10,19	10,20	9,98	10,20	2K	12
23/09/2026	-7,18%	-0,78	10,09	10,89	9,70	10,89	111K	47
22/09/2026	3,13%	0,33	10,87	10,71	9,99	10,87	61K	53
21/09/2026	-3,39%	-0,37	10,54	10,92	10,54	10,92	103K	39
18/09/2026	-14,57%	-1,86	10,91	11,49	10,91	11,49	181K	89
17/09/2026	10,09%	1,17	12,77	11,60	11,38	12,77	30K	22
16/09/2026	-3,49%	-0,42	11,60	11,95	11,60	11,95	72K	23
15/09/2026	-3,61%	-0,45	12,02	12,19	11,97	12,23	39K	25
14/09/2026	0,48%	0,06	12,47	12,41	12,30	12,73	13K	17
11/09/2026	4,46%	0,53	12,41	12,00	11,90	12,43	3K	11
10/09/2026	4,30%	0,49	11,88	11,51	11,51	11,97	164K	23
09/09/2026	-7,92%	-0,98	11,39	12,19	11,39	12,20	106K	32
08/09/2026	-4,92%	-0,64	12,37	13,01	12,33	13,02	23K	31
04/09/2026	1,32%	0,17	13,01	12,80	12,80	13,01	4K	5
03/09/2026	-5,66%	-0,77	12,84	13,60	12,77	13,60	59K	15
02/09/2026	8,36%	1,05	13,61	12,62	12,62	13,61	40K	14
01/09/2026	-4,20%	-0,55	12,56	12,62	12,45	12,71	59K	20
31/08/2026	-1,13%	-0,15	13,11	13,26	12,94	13,26	41K	13
28/08/2026	4,08%	0,52	13,26	12,48	12,48	13,34	7K	5
27/08/2026	-4,78%	-0,64	12,74	13,52	12,74	13,52	131K	17
26/08/2026	0,53%	0,07	13,38	13,31	13,14	13,38	56K	15
25/08/2026	2,70%	0,35	13,31	12,96	12,50	13,32	31K	13
24/08/2026	0,62%	0,08	12,96	12,81	12,81	13,13	1K	8
21/08/2026	0,94%	0,12	12,88	12,77	12,75	12,98	16K	10
20/08/2026	-3,99%	-0,53	12,76	13,43	12,66	13,43	22K	16
19/08/2026	2,07%	0,27	13,29	13,02	13,02	13,36	76K	8
18/08/2026	2,92%	0,37	13,02	12,39	12,39	13,22	3K	12
17/08/2026	-5,74%	-0,77	12,65	13,42	12,62	13,42	4K	16
14/08/2026	-0,74%	-0,10	13,42	13,24	13,24	13,84	65K	22
13/08/2026	4,08%	0,53	13,52	13,12	13,12	13,55	55K	10
12/08/2026	-3,85%	-0,52	12,99	13,61	12,87	13,61	45K	12
11/08/2026	5,38%	0,69	13,51	13,33	13,33	13,51	3K	13
10/08/2026	-1,23%	-0,16	12,82	12,74	12,74	12,82	306	3
07/08/2026	-5,60%	-0,77	12,98	13,21	12,93	13,21	47K	10
06/08/2026	5,36%	0,70	13,75	13,10	12,99	13,75	2K	12
05/08/2026	-0,08%	-0,01	13,05	13,17	12,95	13,17	60K	7
04/08/2026	6,79%	0,83	13,06	12,36	12,29	13,06	62K	13
03/08/2026	-1,13%	-0,14	12,23	12,52	12,16	12,52	14K	8
31/07/2026	4,30%	0,51	12,37	12,29	12,29	12,38	18K	9
30/07/2026	-4,66%	-0,58	11,86	12,00	11,78	12,00	13K	6
29/07/2026	5,16%	0,61	12,44	11,75	11,75	12,44	63K	16
28/07/2026	6,29%	0,70	11,83	11,52	11,52	11,97	49K	13
27/07/2026	9,01%	0,92	11,13	10,50	10,50	11,28	94K	30
24/07/2026	-4,22%	-0,45	10,21	10,41	9,37	10,57	117K	40
23/07/2026	-2,20%	-0,24	10,66	10,80	10,46	10,80	42K	21
22/07/2026	0,09%	0,01	10,90	10,89	10,71	10,92	37K	14
21/07/2026	-1,54%	-0,17	10,89	10,83	10,79	10,97	42K	18
20/07/2026	-1,51%	-0,17	11,06	11,23	11,00	11,23	12K	12
17/07/2026	-1,58%	-0,18	11,23	11,53	11,23	11,55	20K	14
16/07/2026	3,35%	0,37	11,41	11,40	11,30	11,55	71K	8
15/07/2026	2,03%	0,22	11,04	10,91	10,91	11,26	31K	13
14/07/2026	-4,50%	-0,51	10,82	11,20	10,82	11,20	59K	19
13/07/2026	2,16%	0,24	11,33	11,14	11,14	11,49	25K	13
10/07/2026	-3,65%	-0,42	11,09	11,63	11,03	11,63	60K	32
09/07/2026	-10,22%	-1,31	11,51	12,49	11,25	12,49	79K	32
08/07/2026	7,82%	0,93	12,82	11,89	11,48	12,82	3K	4
07/07/2026	1,28%	0,15	11,89	12,16	11,89	12,16	24K	3
06/07/2026	-0,59%	-0,07	11,74	11,44	11,44	11,74	3K	5
02/07/2026	-3,36%	-0,41	11,81	12,35	11,53	12,35	113K	22
01/07/2026	-2,00%	-0,25	12,22	12,22	12,16	12,50	79K	16
30/06/2026	-1,50%	-0,19	12,47	12,74	12,00	12,78	71K	15
29/06/2026	9,61%	1,11	12,66	14,00	12,65	14,71	369K	62
26/06/2026	2,76%	0,31	11,55	11,40	11,40	11,76	24K	10
25/06/2026	-0,27%	-0,03	11,24	11,27	11,22	11,32	1K	7
24/06/2026	-1,14%	-0,13	11,27	11,49	11,25	11,49	137	3
23/06/2026	4,97%	0,54	11,40	10,86	10,86	11,42	99K	10
22/06/2026	-6,38%	-0,74	10,86	11,21	10,71	11,21	56K	373
19/06/2026	6,32%	0,69	11,60	11,01	11,00	11,60	24K	11
18/06/2026	-2,76%	-0,31	10,91	11,22	10,87	11,22	6K	8
17/06/2026	-6,50%	-0,78	11,22	11,62	11,22	11,73	118K	18
16/06/2026	0,00%	0,00	12,00	12,22	12,00	12,22	28K	6
15/06/2026	-0,83%	-0,10	12,00	12,10	12,00	12,19	1K	7
12/06/2026	1,85%	0,22	12,10	12,00	11,88	12,10	20K	15
11/06/2026	0,17%	0,02	11,88	11,80	11,50	11,88	40K	10
10/06/2026	2,07%	0,24	11,86	11,55	11,55	11,86	22K	7
09/06/2026	-5,76%	-0,71	11,62	11,58	11,53	11,62	24K	6
08/06/2026	8,44%	0,96	12,33	11,34	11,23	12,33	10K	6
05/06/2026	4,31%	0,47	11,37	11,15	11,09	11,37	40K	5
03/06/2026	-6,92%	-0,81	10,90	11,69	10,90	11,69	15K	29
02/06/2026	-1,76%	-0,21	11,71	11,77	11,70	11,83	110K	18
01/06/2026	-1,32%	-0,16	11,92	12,08	11,86	12,08	13K	13
29/05/2026	-1,79%	-0,22	12,08	12,05	11,91	12,34	12K	15
28/05/2026	-0,97%	-0,12	12,30	12,55	12,27	12,55	2K	10
27/05/2026	2,14%	0,26	12,42	12,36	12,36	12,57	62K	8
26/05/2026	1,16%	0,14	12,16	12,00	12,00	12,17	9K	7
25/05/2026	0,50%	0,06	12,02	12,02	11,27	12,02	1K	11
22/05/2026	-3,47%	-0,43	11,96	12,28	11,96	12,28	11K	11
21/05/2026	2,31%	0,28	12,39	12,10	11,99	12,39	61K	76
20/05/2026	1,59%	0,19	12,11	12,02	12,02	12,16	128K	8
19/05/2026	1,62%	0,19	11,92	11,84	11,80	12,21	212K	11
18/05/2026	-0,93%	-0,11	11,73	11,76	11,66	12,34	169K	20
15/05/2026	-3,97%	-0,49	11,84	12,16	11,59	12,16	242K	21
14/05/2026	3,01%	0,36	12,33	11,73	11,73	12,73	107K	14
13/05/2026	-0,50%	-0,06	11,97	12,22	11,72	12,22	293K	26
12/05/2026	0,50%	0,06	12,03	12,09	12,03	12,16	124K	16
11/05/2026	-5,82%	-0,74	11,97	12,84	11,97	12,84	165K	33
08/05/2026	-4,22%	-0,56	12,71	13,19	12,71	13,19	4K	16
07/05/2026	2,95%	0,38	13,27	12,80	12,78	13,27	187K	17
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	-	-	20,62	20,21	20,21	20,62	46K	9

Date,Open,High,Low,Close,Volume
30-Oct-26,9.86,10.07,9.86,10.07,132009
29-Oct-26,9.55,9.91,9.51,9.76,207544
28-Oct-26,9.45,9.51,9.26,9.39,268452
27-Oct-26,9.10,9.45,9.00,9.35,122309
26-Oct-26,9.55,9.80,9.14,9.14,527509
23-Oct-26,9.45,9.45,9.01,9.05,183047
22-Oct-26,9.33,9.46,9.20,9.46,211318
21-Oct-26,8.71,9.01,8.71,9.01,289419
20-Oct-26,8.95,9.32,8.95,9.22,4382
19-Oct-26,9.29,9.29,9.10,9.14,72525
16-Oct-26,9.40,9.55,9.22,9.29,162809
15-Oct-26,8.79,9.32,8.79,9.32,150044
14-Oct-26,9.04,9.04,8.72,8.77,33192
13-Oct-26,8.65,9.05,8.56,8.98,55019
09-Oct-26,9.19,9.19,8.55,8.60,167675
08-Oct-26,9.17,9.32,8.93,9.19,78305
07-Oct-26,9.39,9.39,8.86,9.07,247027
06-Oct-26,9.14,9.38,8.99,9.38,231611
05-Oct-26,9.52,9.52,8.75,9.03,185292
02-Oct-26,9.82,9.82,9.42,9.52,216800
01-Oct-26,10.68,10.68,9.47,9.72,205223
30-Sep-26,9.61,10.70,9.50,10.70,71704
29-Sep-26,9.83,9.83,9.60,9.61,27243
28-Sep-26,9.85,9.87,9.70,9.73,121222
25-Sep-26,10.30,10.30,9.75,9.77,82622
24-Sep-26,10.20,10.20,9.98,10.19,2242
23-Sep-26,10.89,10.89,9.70,10.09,110750
22-Sep-26,10.71,10.87,9.99,10.87,61341
21-Sep-26,10.92,10.92,10.54,10.54,102688
18-Sep-26,11.49,11.49,10.91,10.91,181475
17-Sep-26,11.60,12.77,11.38,12.77,30268
16-Sep-26,11.95,11.95,11.60,11.60,71745
15-Sep-26,12.19,12.23,11.97,12.02,39300
14-Sep-26,12.41,12.73,12.30,12.47,13310
11-Sep-26,12.00,12.43,11.90,12.41,2713
10-Sep-26,11.51,11.97,11.51,11.88,164115
09-Sep-26,12.19,12.20,11.39,11.39,106299
08-Sep-26,13.01,13.02,12.33,12.37,23335
04-Sep-26,12.80,13.01,12.80,13.01,3743
03-Sep-26,13.60,13.60,12.77,12.84,58662
02-Sep-26,12.62,13.61,12.62,13.61,40089
01-Sep-26,12.62,12.71,12.45,12.56,58518
31-Aug-26,13.26,13.26,12.94,13.11,41395
28-Aug-26,12.48,13.34,12.48,13.26,7270
27-Aug-26,13.52,13.52,12.74,12.74,131303
26-Aug-26,13.31,13.38,13.14,13.38,55876
25-Aug-26,12.96,13.32,12.50,13.31,31430
24-Aug-26,12.81,13.13,12.81,12.96,1385
21-Aug-26,12.77,12.98,12.75,12.88,15799
20-Aug-26,13.43,13.43,12.66,12.76,22483
19-Aug-26,13.02,13.36,13.02,13.29,76221
18-Aug-26,12.39,13.22,12.39,13.02,3415
17-Aug-26,13.42,13.42,12.62,12.65,3589
14-Aug-26,13.24,13.84,13.24,13.42,64569
13-Aug-26,13.12,13.55,13.12,13.52,55465
12-Aug-26,13.61,13.61,12.87,12.99,45307
11-Aug-26,13.33,13.51,13.33,13.51,2965
10-Aug-26,12.74,12.82,12.74,12.82,306
07-Aug-26,13.21,13.21,12.93,12.98,47322
06-Aug-26,13.10,13.75,12.99,13.75,2094
05-Aug-26,13.17,13.17,12.95,13.05,59836
04-Aug-26,12.36,13.06,12.29,13.06,62366
03-Aug-26,12.52,12.52,12.16,12.23,14168
31-Jul-26,12.29,12.38,12.29,12.37,17621
30-Jul-26,12.00,12.00,11.78,11.86,12567
29-Jul-26,11.75,12.44,11.75,12.44,62898
28-Jul-26,11.52,11.97,11.52,11.83,49124
27-Jul-26,10.50,11.28,10.50,11.13,93629
24-Jul-26,10.41,10.57,9.37,10.21,117133
23-Jul-26,10.80,10.80,10.46,10.66,41669
22-Jul-26,10.89,10.92,10.71,10.90,36553
21-Jul-26,10.83,10.97,10.79,10.89,42086
20-Jul-26,11.23,11.23,11.00,11.06,12160
17-Jul-26,11.53,11.55,11.23,11.23,20425
16-Jul-26,11.40,11.55,11.30,11.41,71162
15-Jul-26,10.91,11.26,10.91,11.04,30984
14-Jul-26,11.20,11.20,10.82,10.82,58829
13-Jul-26,11.14,11.49,11.14,11.33,25451
10-Jul-26,11.63,11.63,11.03,11.09,60459
09-Jul-26,12.49,12.49,11.25,11.51,79389
08-Jul-26,11.89,12.82,11.48,12.82,2523
07-Jul-26,12.16,12.16,11.89,11.89,24343
06-Jul-26,11.44,11.74,11.44,11.74,3277
02-Jul-26,12.35,12.35,11.53,11.81,113191
01-Jul-26,12.22,12.50,12.16,12.22,78979
30-Jun-26,12.74,12.78,12.00,12.47,71340
29-Jun-26,14.00,14.71,12.65,12.66,368700
26-Jun-26,11.40,11.76,11.40,11.55,24355
25-Jun-26,11.27,11.32,11.22,11.24,1313
24-Jun-26,11.49,11.49,11.25,11.27,137
23-Jun-26,10.86,11.42,10.86,11.40,98770
22-Jun-26,11.21,11.21,10.71,10.86,55710
19-Jun-26,11.01,11.60,11.00,11.60,24093
18-Jun-26,11.22,11.22,10.87,10.91,5666
17-Jun-26,11.62,11.73,11.22,11.22,117761
16-Jun-26,12.22,12.22,12.00,12.00,27944
15-Jun-26,12.10,12.19,12.00,12.00,1260
12-Jun-26,12.00,12.10,11.88,12.10,19687
11-Jun-26,11.80,11.88,11.50,11.88,39842
10-Jun-26,11.55,11.86,11.55,11.86,22058
09-Jun-26,11.58,11.62,11.53,11.62,23923
08-Jun-26,11.34,12.33,11.23,12.33,10016
05-Jun-26,11.15,11.37,11.09,11.37,39608
03-Jun-26,11.69,11.69,10.90,10.90,15245
02-Jun-26,11.77,11.83,11.70,11.71,110457
01-Jun-26,12.08,12.08,11.86,11.92,13219
29-May-26,12.05,12.34,11.91,12.08,11594
28-May-26,12.55,12.55,12.27,12.30,1967
27-May-26,12.36,12.57,12.36,12.42,62374
26-May-26,12.00,12.17,12.00,12.16,8520
25-May-26,12.02,12.02,11.27,12.02,1173
22-May-26,12.28,12.28,11.96,11.96,10616
21-May-26,12.10,12.39,11.99,12.39,60651
20-May-26,12.02,12.16,12.02,12.11,127652
19-May-26,11.84,12.21,11.80,11.92,212496
18-May-26,11.76,12.34,11.66,11.73,169377
15-May-26,12.16,12.16,11.59,11.84,242327
14-May-26,11.73,12.73,11.73,12.33,107412
13-May-26,12.22,12.22,11.72,11.97,292844
12-May-26,12.09,12.16,12.03,12.03,123722
11-May-26,12.84,12.84,11.97,11.97,164590
08-May-26,13.19,13.19,12.71,12.71,3991
07-May-26,12.80,13.27,12.78,13.27,186650
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

*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