ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CHME34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/20247,68%25,49357,48358,48354,89359,6418K50
25/11/20241,99%6,48331,99320,33320,33332,6843K130
18/11/20241,62%5,18325,51320,34320,34325,513K6
04/11/2024-2,53%-8,31320,33320,33320,33320,3354K1
24/10/20246,42%19,84328,64328,64328,64328,644K1
21/10/2024-0,35%-1,10308,80308,80308,80308,803081
05/09/20241,85%5,62309,90309,90309,90309,902K4
04/09/20241,94%5,78304,28306,30301,83306,30209K6
03/09/20245,03%14,30298,50298,50298,50298,503K1
14/08/20240,07%0,20284,20284,20284,20284,202K1
29/07/20244,80%13,00284,00284,00284,00284,008521
04/07/2024-1,28%-3,50271,00271,00271,00271,005K2
03/07/20240,16%0,45274,50274,50274,50274,502K1
01/07/20241,40%3,78274,05273,80273,78274,057K3
27/06/20241,61%4,29270,27269,45269,45270,277K2
24/06/2024-0,58%-1,56265,98264,00264,00265,986K2
17/06/20240,77%2,04267,54267,54267,54267,543K3
12/06/20240,00%0,00265,50265,50265,50265,501K1
11/06/20240,06%0,16265,50265,50265,50265,502K1
07/06/2024-5,72%-16,11265,34266,20265,34266,208K6
05/06/20244,24%11,45281,45266,77266,77281,45165K6
21/05/2024-0,30%-0,81270,00270,00270,00270,0080K3
20/05/20241,01%2,70270,81270,54270,54270,813K2
14/05/2024-1,43%-3,89268,11268,11268,11268,113K1
13/05/20242,59%6,86272,00272,00272,00272,0026K1
02/05/2024-5,31%-14,86265,14265,14265,14265,141K1
22/04/20241,43%3,94280,00280,00280,00280,0027K1
19/03/20240,59%1,61276,06276,06276,06276,0683K1
18/03/20240,05%0,13274,45274,31274,31274,4514K2
04/03/20240,00%-0,01274,32274,32274,32274,322K1
29/02/20240,41%1,11274,33273,22273,22274,33276K2
28/02/20240,99%2,68273,22273,22273,22273,221K1
26/02/20240,00%0,00270,54270,54270,54270,542701
23/02/20242,52%6,65270,54263,89263,89270,545342
22/02/20240,55%1,45263,89264,15263,79264,1526K4
16/02/20240,00%0,00262,44262,44262,44262,442621
15/02/2024-2,76%-7,44262,44262,44262,44262,441K1
14/02/20246,46%16,38269,88269,88269,88269,882691
06/02/20240,60%1,50253,50253,50253,50253,5016K1
25/01/2024-0,20%-0,50252,00252,00252,00252,0023K1
24/01/2024-0,20%-0,50252,50252,50252,50252,5015K1
23/01/2024-0,39%-1,00253,00250,46250,46253,0048K3
22/01/20241,70%4,25254,00254,00254,00254,002541
18/01/20243,92%9,43249,75249,75249,75249,754K1
11/01/2024-0,66%-1,60240,32240,32240,32240,322401
10/01/2024-0,79%-1,92241,92241,70241,70241,9225K2
09/01/20240,35%0,84243,84243,84243,84243,842K1
08/01/2024-0,38%-0,92243,00243,92243,00243,923K2
05/01/2024-2,40%-6,01243,92253,25243,92253,2515K5
04/01/2024-0,12%-0,30249,93249,25249,25251,006K4
03/01/2024-3,02%-7,80250,23255,84250,23255,8430K3
02/01/2024-0,60%-1,56258,03258,50258,03258,5024K11
22/12/20230,25%0,65259,59259,59259,59259,591K1
19/12/20230,80%2,06258,94256,88256,88258,942K2
18/12/2023-3,70%-9,88256,88255,58255,58260,26115K402
14/12/20230,00%0,00266,76266,76266,76266,762661
13/12/20232,91%7,54266,76266,76266,76266,768001
08/12/2023-3,06%-8,19259,22259,00258,70260,5221K73
05/12/20231,06%2,81267,41269,46267,41270,5728K101
28/11/20233,38%8,64264,60266,21264,60266,22265K3
14/11/2023-0,86%-2,22255,96255,96255,96255,962551
08/11/20230,65%1,68258,18258,18258,18258,185161
06/11/20230,56%1,44256,50256,50256,50256,50103K2
03/11/2023-4,47%-11,94255,06257,92255,06257,92103K4
31/10/20231,29%3,40267,00267,84267,00267,845342
27/10/2023-1,28%-3,43263,60265,00263,60265,005282
24/10/2023-0,31%-0,83267,03267,00266,00267,038003
20/10/2023-3,76%-10,46267,86272,50267,57272,5034K93
13/10/20230,51%1,40278,32279,44278,32279,445572
10/10/20238,17%20,92276,92276,92276,92276,9218K1
03/10/20231,09%2,75256,00256,00256,00256,0010K1
02/10/2023-0,12%-0,30253,25252,44252,44253,25253K5
28/09/20231,43%3,58253,55252,58252,58253,5542K2
22/09/20231,70%4,17249,97249,97249,97249,9710K1
30/08/20230,47%1,15245,80245,80245,80245,804911
24/08/2023-3,29%-8,31244,65244,65244,65244,657331
21/08/2023-0,85%-2,17252,96251,79251,57252,9635K23
17/08/2023-0,30%-0,77255,13255,13255,13255,132551
16/08/20236,70%16,06255,90252,02252,02255,9010K5
02/08/20230,27%0,64239,84239,84239,84239,842K1
01/08/20230,93%2,20239,20237,26236,40239,56124K380
31/07/20235,33%12,00237,00237,00237,00237,0035K2
25/07/20231,04%2,31225,00225,92224,87226,7123K101
14/07/20232,39%5,19222,69222,69222,69222,6916K1
12/07/2023-1,68%-3,72217,50217,50217,50217,5010K1
10/07/20230,55%1,22221,22221,22221,22221,2210K1
03/07/2023-1,26%-2,81220,00220,00220,00220,002201
30/06/20233,89%8,35222,81222,81222,81222,8110K1
27/06/20231,17%2,47214,46214,24214,24214,46313K2
26/06/2023-3,02%-6,61211,99243,55202,35243,5544K80
15/06/2023-0,79%-1,74218,60218,60218,60218,602181
14/06/2023-2,15%-4,85220,34218,20218,20220,3413K2
31/05/20232,04%4,51225,19226,71225,19226,71339K5
26/05/2023-3,51%-8,02220,68223,00220,68223,0036K2
19/05/20230,93%2,11228,70228,70228,70228,702281
15/05/2023-0,49%-1,11226,59226,59226,59226,594K1
12/05/2023-1,23%-2,84227,70227,70227,70227,702271
08/05/2023-0,38%-0,89230,54230,54230,54230,541K1
02/05/20230,78%1,78231,43231,43231,43231,432311
28/04/2023-4,18%-10,03229,65230,15229,65230,16460K4
20/04/20231,66%3,91239,68239,68239,68239,6820K1
14/04/20230,89%2,07235,77235,77235,77235,7719K1
13/04/2023-4,95%-12,16233,70233,70233,70233,7061K1
05/04/20230,52%1,27245,86245,86245,86245,864K1
04/04/20231,73%4,17244,59244,59244,59244,5910K1
30/03/2023-0,35%-0,84240,42240,42240,42240,422401
27/03/20233,34%7,79241,26241,16241,16241,2633K2
23/03/2023-0,53%-1,25233,47234,72233,47234,724K3
22/03/2023-1,50%-3,58234,72238,74234,72238,7413K5
21/03/2023-0,83%-1,99238,30225,00225,00238,309K3
03/03/20230,21%0,50240,29240,29240,29240,292401
01/03/2023-2,72%-6,71239,79245,42239,79245,422K6
16/02/20231,50%3,65246,50246,50246,50246,5015K1
14/02/2023-0,18%-0,45242,85241,14241,14242,85250K3
09/02/20231,00%2,42243,30243,30243,30243,302431
08/02/20235,45%12,44240,88240,88240,88240,8823K1
03/02/20232,30%5,14228,44228,44228,44228,445K1
31/01/2023-0,09%-0,20223,30223,15223,15223,3010K2
27/01/20231,57%3,45223,50223,50223,50223,501K1
25/01/2023-1,16%-2,58220,05220,05220,05220,052201
24/01/2023-2,61%-5,97222,63222,63222,63222,63111K1
19/01/20230,00%0,00228,60228,59228,59228,605K2
03/01/20232,51%5,60228,60228,60228,60228,602K1
02/01/20230,90%2,00223,00222,50222,50223,0013K3
27/12/2022-1,37%-3,08221,00221,00221,00221,001K5
22/12/20220,00%0,00224,08224,08224,08224,081K1
21/12/2022-5,66%-13,44224,08222,94220,95224,27210K104
08/12/20220,00%0,00237,52237,52237,52237,522371
17/11/20221,94%4,53237,52237,52237,52237,522371
14/11/20226,39%14,00232,99232,30232,30236,9520K3
07/11/2022-0,83%-1,84218,99216,12216,12218,9935K4
03/11/2022-2,42%-5,47220,83227,42220,83227,4222K3
24/10/20222,87%6,32226,30200,03200,03228,338543
10/10/2022--219,98220,50219,98220,503K3


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar