Cotação atual, histórico e gráfico do papel: CHVX34

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 CHVX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,60%	0,48	80,62	82,50	80,35	83,35	2M	4.459
12/06/2025	-0,24%	-0,19	80,14	79,68	79,41	80,45	1M	76
11/06/2025	0,92%	0,73	80,33	80,20	79,12	80,40	2M	88
10/06/2025	1,30%	1,02	79,60	79,19	78,76	80,65	909K	95
09/06/2025	0,86%	0,67	78,58	78,60	78,47	79,20	862K	93
06/06/2025	1,84%	1,41	77,91	77,27	77,12	78,68	590K	191
05/06/2025	-1,24%	-0,96	76,50	77,97	76,50	77,97	463K	85

04/06/2025	-1,29%	-1,01	77,46	78,47	77,46	79,08	49K	70
03/06/2025	0,08%	0,06	78,47	78,41	77,91	79,56	662K	130
02/06/2025	0,32%	0,25	78,41	78,16	77,72	78,96	510K	66
30/05/2025	0,19%	0,15	78,16	78,80	77,44	78,80	107K	32
29/05/2025	0,81%	0,63	78,01	78,16	77,04	78,16	119K	46
28/05/2025	0,04%	0,03	77,38	78,10	77,38	78,65	347K	65
27/05/2025	-1,39%	-1,09	77,35	77,98	77,35	78,04	537K	85
26/05/2025	3,02%	2,30	78,44	77,50	77,17	78,44	457K	145
23/05/2025	-0,08%	-0,06	76,14	76,87	76,14	77,48	794K	77
22/05/2025	-0,30%	-0,23	76,20	76,43	75,36	76,96	812K	307
21/05/2025	-1,58%	-1,23	76,43	78,44	76,43	78,44	142K	131
20/05/2025	-0,55%	-0,43	77,66	81,00	77,66	81,00	412K	136
19/05/2025	-2,91%	-2,34	78,09	78,82	78,03	81,98	115K	133
16/05/2025	-0,14%	-0,11	80,43	81,00	80,43	81,49	640K	94
15/05/2025	1,35%	1,07	80,54	80,10	78,58	81,00	521K	131
14/05/2025	-1,34%	-1,08	79,47	80,65	79,16	80,65	179K	148
13/05/2025	0,19%	0,15	80,55	81,19	79,50	81,19	165K	141
12/05/2025	3,08%	2,40	80,40	80,00	80,00	81,14	372K	120
09/05/2025	0,30%	0,23	78,00	78,76	77,92	78,80	270K	89
08/05/2025	-0,05%	-0,04	77,77	78,50	77,77	78,70	390K	90
07/05/2025	0,39%	0,30	77,81	78,00	77,26	78,29	76K	66
06/05/2025	0,75%	0,58	77,51	77,60	77,33	78,60	829K	96
05/05/2025	-2,68%	-2,12	76,93	77,55	76,44	77,55	1M	128
02/05/2025	2,42%	1,87	79,05	76,29	76,09	79,05	1M	165
30/04/2025	-1,53%	-1,20	77,18	78,99	76,04	78,99	4M	497
29/04/2025	-0,81%	-0,64	78,38	79,02	78,18	79,02	751K	374
28/04/2025	0,09%	0,07	79,02	78,60	78,34	79,47	478K	92
25/04/2025	0,22%	0,17	78,95	78,76	78,15	79,08	245K	63
24/04/2025	1,47%	1,14	78,78	78,39	78,03	79,08	740K	59
23/04/2025	-0,73%	-0,57	77,64	78,21	77,06	78,96	709K	166
22/04/2025	-2,48%	-1,99	78,21	78,86	77,77	79,20	674K	141
17/04/2025	1,21%	0,96	80,20	80,75	79,96	81,87	141K	118
16/04/2025	0,01%	0,01	79,24	80,50	79,23	80,72	132K	55
15/04/2025	0,24%	0,19	79,23	79,52	78,90	80,07	187K	90
14/04/2025	-1,67%	-1,34	79,04	81,15	78,87	81,15	214K	118
11/04/2025	1,95%	1,54	80,38	80,17	77,90	80,40	1M	149
10/04/2025	-7,53%	-6,42	78,84	85,26	78,84	85,26	956K	225
09/04/2025	5,64%	4,55	85,26	82,48	81,26	86,00	643K	117
08/04/2025	-2,48%	-2,05	80,71	83,50	80,71	85,00	2M	133
07/04/2025	-1,30%	-1,09	82,76	83,67	81,30	84,40	1M	222
04/04/2025	-4,01%	-3,50	83,85	88,23	83,45	88,23	1M	275
03/04/2025	-7,71%	-7,30	87,35	91,31	87,35	91,31	2M	2.100
02/04/2025	-0,69%	-0,66	94,65	95,90	94,39	95,90	189K	76
01/04/2025	-0,51%	-0,49	95,31	95,80	94,80	95,80	528K	61
31/03/2025	0,27%	0,26	95,80	96,39	95,22	96,88	704K	375
28/03/2025	-0,43%	-0,41	95,54	96,15	95,27	96,15	156K	50
27/03/2025	-0,14%	-0,13	95,95	97,00	95,21	97,00	143K	92
26/03/2025	1,74%	1,64	96,08	95,48	95,44	96,76	545K	692
25/03/2025	-0,50%	-0,47	94,44	94,70	93,88	95,60	751K	1.741
24/03/2025	1,01%	0,95	94,91	94,37	94,37	95,22	534K	549
21/03/2025	0,56%	0,52	93,96	93,49	93,20	94,39	3M	864
20/03/2025	0,47%	0,44	93,44	93,00	91,98	93,51	295K	1.499
19/03/2025	1,75%	1,60	93,00	91,90	91,15	93,00	192K	558
18/03/2025	1,56%	1,40	91,40	90,00	89,82	91,40	220K	391
17/03/2025	0,47%	0,42	90,00	90,16	89,45	90,74	146K	65
14/03/2025	0,88%	0,78	89,58	89,04	88,00	90,10	457K	77
13/03/2025	-0,33%	-0,29	88,80	88,67	88,50	90,00	129K	89
12/03/2025	0,03%	0,03	89,09	90,39	88,91	90,39	167K	46
11/03/2025	-3,35%	-3,09	89,06	92,50	89,06	92,64	533K	146
10/03/2025	1,89%	1,71	92,15	89,02	89,02	92,60	351K	882
07/03/2025	3,05%	2,68	90,44	88,64	88,57	91,13	380K	196
06/03/2025	1,46%	1,26	87,76	87,98	85,98	88,00	746K	435
05/03/2025	-7,03%	-6,54	86,50	89,04	85,90	89,04	2M	2.989
28/02/2025	1,49%	1,37	93,04	92,51	90,77	93,35	363K	1.501
27/02/2025	1,87%	1,68	91,67	90,73	90,03	92,20	538K	895
26/02/2025	-0,32%	-0,29	89,99	90,28	89,83	90,70	148K	92
25/02/2025	-0,81%	-0,74	90,28	91,00	89,82	91,55	155K	53
24/02/2025	1,17%	1,05	91,02	89,97	89,68	91,10	115K	74
21/02/2025	-0,46%	-0,42	89,97	90,55	89,97	90,59	304K	607
20/02/2025	0,63%	0,57	90,39	90,71	89,60	90,71	683K	204
19/02/2025	1,35%	1,20	89,82	89,25	89,04	90,24	267K	47
18/02/2025	-0,46%	-0,41	88,62	88,02	88,02	89,56	2M	148
17/02/2025	-2,60%	-2,38	89,03	90,51	87,73	93,00	4M	3.711
14/02/2025	2,04%	1,83	91,41	88,02	85,01	93,30	2M	256
13/02/2025	1,80%	1,58	89,58	87,67	87,67	90,50	65K	51
12/02/2025	-2,69%	-2,43	88,00	90,74	88,00	90,74	455K	1.346
11/02/2025	0,69%	0,62	90,43	90,05	90,05	91,30	408K	94
10/02/2025	1,64%	1,45	89,81	86,58	86,58	90,00	251K	95
07/02/2025	0,37%	0,33	88,36	87,99	87,41	89,05	479K	140
06/02/2025	-1,34%	-1,20	88,03	89,35	87,00	89,55	254K	77
05/02/2025	1,42%	1,25	89,23	87,98	87,98	89,25	959K	110
04/02/2025	1,10%	0,96	87,98	87,20	86,20	88,45	13M	428
03/02/2025	-0,21%	-0,18	87,02	87,20	86,62	88,00	710K	82
31/01/2025	-4,79%	-4,39	87,20	90,92	86,74	90,93	692K	269
30/01/2025	0,54%	0,49	91,59	91,90	91,46	92,59	6M	422
29/01/2025	-0,95%	-0,87	91,10	91,40	90,93	91,85	92K	62
28/01/2025	-0,76%	-0,70	91,97	93,50	91,10	93,50	303K	75
27/01/2025	0,93%	0,85	92,67	90,92	90,92	93,48	4M	2.015
24/01/2025	-0,95%	-0,88	91,82	91,35	91,35	92,78	3M	159
23/01/2025	-0,11%	-0,10	92,70	93,32	91,82	93,76	324K	590
22/01/2025	-2,74%	-2,61	92,80	96,37	92,80	96,37	338K	125
21/01/2025	-2,84%	-2,79	95,41	98,28	94,93	98,28	2M	166
20/01/2025	0,73%	0,71	98,20	98,35	97,52	98,70	636K	151
17/01/2025	1,32%	1,27	97,49	96,75	96,69	98,34	430K	159
16/01/2025	1,07%	1,02	96,22	95,64	95,20	96,65	126K	135
15/01/2025	0,66%	0,62	95,20	95,00	94,37	95,60	289K	99
14/01/2025	0,22%	0,21	94,58	94,50	93,72	94,96	364K	119
13/01/2025	1,42%	1,32	94,37	93,50	93,50	96,15	2M	183
10/01/2025	0,44%	0,41	93,05	92,64	92,43	94,02	11M	256
09/01/2025	1,48%	1,35	92,64	89,97	89,51	92,64	1M	108
08/01/2025	-0,92%	-0,85	91,29	92,13	91,00	92,50	161K	98
07/01/2025	2,38%	2,14	92,14	90,90	89,51	92,14	3M	1.827
06/01/2025	-0,44%	-0,40	90,00	91,00	89,84	92,10	328K	145
03/01/2025	-0,13%	-0,12	90,40	90,88	90,40	91,60	9M	162
02/01/2025	1,79%	1,59	90,52	88,99	88,99	91,73	619K	171
30/12/2024	-0,40%	-0,36	88,93	88,98	88,09	89,29	358K	65
27/12/2024	0,22%	0,20	89,29	89,09	88,84	90,20	678K	132
26/12/2024	0,30%	0,27	89,09	89,00	88,40	89,09	751K	100
23/12/2024	2,09%	1,82	88,82	87,00	87,00	88,82	488K	191
20/12/2024	0,12%	0,10	87,00	86,99	85,56	87,00	259K	77
19/12/2024	-4,85%	-4,43	86,90	91,74	86,44	91,74	1M	3.393
18/12/2024	0,58%	0,53	91,33	92,05	90,33	92,05	1M	111
17/12/2024	-1,29%	-1,19	90,80	91,99	89,33	92,10	799K	138
16/12/2024	-1,68%	-1,57	91,99	93,85	91,08	93,85	447K	130
13/12/2024	0,45%	0,42	93,56	93,28	92,45	93,80	158K	72
12/12/2024	-0,60%	-0,56	93,14	91,82	91,82	93,90	77K	69
11/12/2024	-1,96%	-1,87	93,70	96,53	93,08	96,53	314K	96
10/12/2024	-0,03%	-0,03	95,57	95,60	94,92	96,55	271K	112
09/12/2024	1,40%	1,32	95,60	94,84	94,25	97,05	269K	138
06/12/2024	-1,60%	-1,53	94,28	95,96	94,00	95,96	920K	80
05/12/2024	0,44%	0,42	95,81	96,35	94,73	96,40	381K	417
04/12/2024	-3,29%	-3,24	95,39	99,38	95,39	99,38	424K	285
03/12/2024	0,46%	0,45	98,63	99,00	98,00	99,40	1M	113
02/12/2024	0,80%	0,78	98,18	97,01	97,01	98,95	1M	357
29/11/2024	-0,49%	-0,48	97,40	99,32	95,96	103,18	3M	501
28/11/2024	1,66%	1,60	97,88	96,50	96,49	105,00	753K	166
27/11/2024	-	-	96,28	94,56	94,56	96,48	282K	369

Date,Open,High,Low,Close,Volume
13-Jun-25,82.50,83.35,80.35,80.62,2173366
12-Jun-25,79.68,80.45,79.41,80.14,1060038
11-Jun-25,80.20,80.40,79.12,80.33,1710244
10-Jun-25,79.19,80.65,78.76,79.60,909006
09-Jun-25,78.60,79.20,78.47,78.58,861704
06-Jun-25,77.27,78.68,77.12,77.91,590179
05-Jun-25,77.97,77.97,76.50,76.50,463344
04-Jun-25,78.47,79.08,77.46,77.46,49464
03-Jun-25,78.41,79.56,77.91,78.47,661842
02-Jun-25,78.16,78.96,77.72,78.41,509876
30-May-25,78.80,78.80,77.44,78.16,106733
29-May-25,78.16,78.16,77.04,78.01,119430
28-May-25,78.10,78.65,77.38,77.38,346676
27-May-25,77.98,78.04,77.35,77.35,537428
26-May-25,77.50,78.44,77.17,78.44,457211
23-May-25,76.87,77.48,76.14,76.14,793958
22-May-25,76.43,76.96,75.36,76.20,812144
21-May-25,78.44,78.44,76.43,76.43,141771
20-May-25,81.00,81.00,77.66,77.66,411600
19-May-25,78.82,81.98,78.03,78.09,114871
16-May-25,81.00,81.49,80.43,80.43,639998
15-May-25,80.10,81.00,78.58,80.54,520593
14-May-25,80.65,80.65,79.16,79.47,178837
13-May-25,81.19,81.19,79.50,80.55,164929
12-May-25,80.00,81.14,80.00,80.40,372283
09-May-25,78.76,78.80,77.92,78.00,269602
08-May-25,78.50,78.70,77.77,77.77,390064
07-May-25,78.00,78.29,77.26,77.81,76251
06-May-25,77.60,78.60,77.33,77.51,828941
05-May-25,77.55,77.55,76.44,76.93,1037252
02-May-25,76.29,79.05,76.09,79.05,1049599
30-Apr-25,78.99,78.99,76.04,77.18,3657860
29-Apr-25,79.02,79.02,78.18,78.38,751024
28-Apr-25,78.60,79.47,78.34,79.02,477728
25-Apr-25,78.76,79.08,78.15,78.95,244889
24-Apr-25,78.39,79.08,78.03,78.78,740456
23-Apr-25,78.21,78.96,77.06,77.64,709457
22-Apr-25,78.86,79.20,77.77,78.21,673887
17-Apr-25,80.75,81.87,79.96,80.20,141364
16-Apr-25,80.50,80.72,79.23,79.24,132225
15-Apr-25,79.52,80.07,78.90,79.23,186848
14-Apr-25,81.15,81.15,78.87,79.04,213906
11-Apr-25,80.17,80.40,77.90,80.38,1062371
10-Apr-25,85.26,85.26,78.84,78.84,955938
09-Apr-25,82.48,86.00,81.26,85.26,643057
08-Apr-25,83.50,85.00,80.71,80.71,1596267
07-Apr-25,83.67,84.40,81.30,82.76,1353829
04-Apr-25,88.23,88.23,83.45,83.85,1367862
03-Apr-25,91.31,91.31,87.35,87.35,2011409
02-Apr-25,95.90,95.90,94.39,94.65,189084
01-Apr-25,95.80,95.80,94.80,95.31,528247
31-Mar-25,96.39,96.88,95.22,95.80,703613
28-Mar-25,96.15,96.15,95.27,95.54,155749
27-Mar-25,97.00,97.00,95.21,95.95,142702
26-Mar-25,95.48,96.76,95.44,96.08,545434
25-Mar-25,94.70,95.60,93.88,94.44,751273
24-Mar-25,94.37,95.22,94.37,94.91,533510
21-Mar-25,93.49,94.39,93.20,93.96,2624395
20-Mar-25,93.00,93.51,91.98,93.44,295198
19-Mar-25,91.90,93.00,91.15,93.00,192143
18-Mar-25,90.00,91.40,89.82,91.40,220375
17-Mar-25,90.16,90.74,89.45,90.00,145629
14-Mar-25,89.04,90.10,88.00,89.58,457457
13-Mar-25,88.67,90.00,88.50,88.80,129128
12-Mar-25,90.39,90.39,88.91,89.09,166941
11-Mar-25,92.50,92.64,89.06,89.06,532918
10-Mar-25,89.02,92.60,89.02,92.15,351066
07-Mar-25,88.64,91.13,88.57,90.44,380327
06-Mar-25,87.98,88.00,85.98,87.76,746091
05-Mar-25,89.04,89.04,85.90,86.50,1622040
28-Feb-25,92.51,93.35,90.77,93.04,362991
27-Feb-25,90.73,92.20,90.03,91.67,537600
26-Feb-25,90.28,90.70,89.83,89.99,147822
25-Feb-25,91.00,91.55,89.82,90.28,154811
24-Feb-25,89.97,91.10,89.68,91.02,115230
21-Feb-25,90.55,90.59,89.97,89.97,304395
20-Feb-25,90.71,90.71,89.60,90.39,683268
19-Feb-25,89.25,90.24,89.04,89.82,266750
18-Feb-25,88.02,89.56,88.02,88.62,1581738
17-Feb-25,90.51,93.00,87.73,89.03,3716517
14-Feb-25,88.02,93.30,85.01,91.41,2089962
13-Feb-25,87.67,90.50,87.67,89.58,64838
12-Feb-25,90.74,90.74,88.00,88.00,454579
11-Feb-25,90.05,91.30,90.05,90.43,407778
10-Feb-25,86.58,90.00,86.58,89.81,250600
07-Feb-25,87.99,89.05,87.41,88.36,479028
06-Feb-25,89.35,89.55,87.00,88.03,253627
05-Feb-25,87.98,89.25,87.98,89.23,959209
04-Feb-25,87.20,88.45,86.20,87.98,13496344
03-Feb-25,87.20,88.00,86.62,87.02,709786
31-Jan-25,90.92,90.93,86.74,87.20,692230
30-Jan-25,91.90,92.59,91.46,91.59,5569591
29-Jan-25,91.40,91.85,90.93,91.10,92035
28-Jan-25,93.50,93.50,91.10,91.97,302654
27-Jan-25,90.92,93.48,90.92,92.67,4348662
24-Jan-25,91.35,92.78,91.35,91.82,2907018
23-Jan-25,93.32,93.76,91.82,92.70,323993
22-Jan-25,96.37,96.37,92.80,92.80,337712
21-Jan-25,98.28,98.28,94.93,95.41,1843270
20-Jan-25,98.35,98.70,97.52,98.20,635596
17-Jan-25,96.75,98.34,96.69,97.49,430024
16-Jan-25,95.64,96.65,95.20,96.22,125893
15-Jan-25,95.00,95.60,94.37,95.20,289451
14-Jan-25,94.50,94.96,93.72,94.58,363540
13-Jan-25,93.50,96.15,93.50,94.37,1591078
10-Jan-25,92.64,94.02,92.43,93.05,11394616
09-Jan-25,89.97,92.64,89.51,92.64,1184020
08-Jan-25,92.13,92.50,91.00,91.29,160642
07-Jan-25,90.90,92.14,89.51,92.14,2841567
06-Jan-25,91.00,92.10,89.84,90.00,327931
03-Jan-25,90.88,91.60,90.40,90.40,8861001
02-Jan-25,88.99,91.73,88.99,90.52,618610
30-Dec-24,88.98,89.29,88.09,88.93,357548
27-Dec-24,89.09,90.20,88.84,89.29,677612
26-Dec-24,89.00,89.09,88.40,89.09,751216
23-Dec-24,87.00,88.82,87.00,88.82,488147
20-Dec-24,86.99,87.00,85.56,87.00,259037
19-Dec-24,91.74,91.74,86.44,86.90,1200200
18-Dec-24,92.05,92.05,90.33,91.33,1388140
17-Dec-24,91.99,92.10,89.33,90.80,799486
16-Dec-24,93.85,93.85,91.08,91.99,446891
13-Dec-24,93.28,93.80,92.45,93.56,157763
12-Dec-24,91.82,93.90,91.82,93.14,77227
11-Dec-24,96.53,96.53,93.08,93.70,313578
10-Dec-24,95.60,96.55,94.92,95.57,270976
09-Dec-24,94.84,97.05,94.25,95.60,268544
06-Dec-24,95.96,95.96,94.00,94.28,919551
05-Dec-24,96.35,96.40,94.73,95.81,380859
04-Dec-24,99.38,99.38,95.39,95.39,423673
03-Dec-24,99.00,99.40,98.00,98.63,1410268
02-Dec-24,97.01,98.95,97.01,98.18,1086471
29-Nov-24,99.32,103.18,95.96,97.40,2653730
28-Nov-24,96.50,105.00,96.49,97.88,752753
27-Nov-24,94.56,96.48,94.56,96.28,282179

*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: CHVX34