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
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	-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	-	-	37,48	37,48	37,38	37,53	15K	75

Date,Open,High,Low,Close,Volume
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
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

*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