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
26/07/2024	0,41%	0,37	89,53	89,10	88,44	89,95	167K	67
25/07/2024	1,35%	1,19	89,16	88,00	87,13	89,16	314K	84
24/07/2024	1,82%	1,57	87,97	87,09	86,59	87,97	1M	95
23/07/2024	-1,03%	-0,90	86,40	87,60	85,77	87,60	479K	157
22/07/2024	-2,24%	-2,00	87,30	89,20	87,30	89,20	768K	93
19/07/2024	-1,66%	-1,51	89,30	90,29	89,05	90,29	188K	78
18/07/2024	2,92%	2,58	90,81	88,61	88,61	91,12	624K	144
17/07/2024	3,30%	2,82	88,23	85,95	85,95	88,45	670K	157
16/07/2024	-1,26%	-1,09	85,41	85,70	84,62	85,90	421K	133
15/07/2024	2,38%	2,01	86,50	84,75	84,75	86,75	715K	113
12/07/2024	0,09%	0,08	84,49	84,60	84,33	85,32	413K	129
11/07/2024	0,56%	0,47	84,41	83,95	83,55	85,04	427K	100
10/07/2024	1,04%	0,86	83,94	83,12	82,21	83,94	250K	57
09/07/2024	-1,54%	-1,30	83,08	84,55	83,08	84,55	285K	93
08/07/2024	-0,27%	-0,23	84,38	84,69	84,02	85,05	172K	72
05/07/2024	-1,23%	-1,05	84,61	85,86	83,91	86,52	959K	155
04/07/2024	-1,77%	-1,54	85,66	87,17	85,66	87,17	77K	44
03/07/2024	-1,59%	-1,41	87,20	88,24	86,85	88,24	388K	91
02/07/2024	-0,21%	-0,19	88,61	88,80	88,09	89,64	992K	127
01/07/2024	1,32%	1,16	88,80	88,00	87,15	88,80	2M	276
28/06/2024	1,76%	1,52	87,64	86,80	86,80	88,00	356K	128
27/06/2024	-0,21%	-0,18	86,12	86,72	85,64	86,72	545K	91
26/06/2024	-0,37%	-0,32	86,30	86,96	85,76	87,35	400K	81
25/06/2024	0,65%	0,56	86,62	86,10	85,83	86,62	142K	64
24/06/2024	1,62%	1,37	86,06	84,86	84,24	86,06	1M	114
21/06/2024	-0,75%	-0,64	84,69	85,50	84,69	85,80	445K	84
20/06/2024	2,12%	1,77	85,33	83,56	83,01	85,70	954K	151
19/06/2024	0,28%	0,23	83,56	83,33	81,91	84,17	63K	50
18/06/2024	0,00%	0,00	83,33	83,50	82,72	84,17	215K	83
17/06/2024	1,98%	1,62	83,33	82,02	82,02	83,51	757K	108
14/06/2024	-0,92%	-0,76	81,71	82,64	81,71	82,64	1M	67
13/06/2024	-0,70%	-0,58	82,47	83,48	81,94	83,48	67K	50
12/06/2024	-0,97%	-0,81	83,05	83,86	82,43	84,98	662K	115
11/06/2024	-0,19%	-0,16	83,86	84,15	82,71	84,15	340K	84
10/06/2024	1,06%	0,88	84,02	83,55	83,55	84,92	528K	115
07/06/2024	1,66%	1,36	83,14	82,15	82,02	83,29	202K	107
06/06/2024	-0,35%	-0,29	81,78	82,07	81,34	82,08	322K	59
05/06/2024	-0,36%	-0,30	82,07	82,41	82,00	83,05	231K	97
04/06/2024	0,18%	0,15	82,37	81,05	81,02	82,62	275K	85
03/06/2024	-3,11%	-2,64	82,22	84,31	81,67	85,04	1M	320
31/05/2024	3,68%	3,01	84,86	81,95	81,95	84,86	977K	173
29/05/2024	-0,73%	-0,60	81,85	82,60	81,48	82,65	371K	97
28/05/2024	1,80%	1,46	82,45	81,22	81,22	82,45	165K	103
27/05/2024	-0,60%	-0,49	80,99	81,48	80,00	82,08	130K	78
24/05/2024	0,67%	0,54	81,48	81,11	80,91	81,70	164K	52
23/05/2024	-0,30%	-0,24	80,94	81,18	80,57	81,37	144K	44
22/05/2024	-0,70%	-0,57	81,18	82,09	80,75	82,38	297K	165
21/05/2024	-0,16%	-0,13	81,75	82,05	81,70	82,19	207K	54
20/05/2024	-1,09%	-0,90	81,88	83,15	81,88	83,35	1M	72
17/05/2024	0,21%	0,17	82,78	82,61	82,51	83,17	114K	55
16/05/2024	-1,15%	-0,96	82,61	82,28	82,28	83,30	518K	86
15/05/2024	-0,14%	-0,12	83,57	85,28	82,48	85,43	132K	48
14/05/2024	-0,97%	-0,82	83,69	84,51	83,63	84,84	151K	54
13/05/2024	-1,48%	-1,27	84,51	85,73	84,15	85,73	208K	66
10/05/2024	1,12%	0,95	85,78	85,25	84,95	85,78	281K	83
09/05/2024	2,51%	2,08	84,83	83,40	83,40	85,02	654K	116
08/05/2024	0,45%	0,37	82,75	82,87	82,40	83,01	581K	32
07/05/2024	0,04%	0,03	82,38	82,35	81,89	82,63	164K	58
06/05/2024	1,42%	1,15	82,35	81,55	81,55	83,15	329K	176
03/05/2024	-1,61%	-1,33	81,20	81,04	79,68	81,58	2M	146
02/05/2024	-1,89%	-1,59	82,53	82,99	81,94	82,99	2M	150
30/04/2024	-1,33%	-1,13	84,12	85,25	83,94	85,65	288K	81
29/04/2024	0,25%	0,21	85,25	84,96	84,39	85,51	715K	417
26/04/2024	-0,34%	-0,29	85,04	86,00	83,80	86,00	297K	156
25/04/2024	1,28%	1,08	85,33	84,25	84,15	85,52	703K	166
24/04/2024	1,20%	1,00	84,25	83,60	83,35	84,50	1M	72
23/04/2024	-0,64%	-0,54	83,25	83,52	82,92	83,96	2M	65
22/04/2024	0,95%	0,79	83,79	83,00	82,97	84,10	274K	78
19/04/2024	0,62%	0,51	83,00	82,64	82,64	83,80	664K	57
18/04/2024	0,40%	0,33	82,49	81,76	81,76	83,10	642K	83
17/04/2024	-0,23%	-0,19	82,16	82,34	81,48	82,55	123K	60
16/04/2024	0,61%	0,50	82,35	82,32	82,07	82,80	601K	65
15/04/2024	0,59%	0,48	81,85	82,22	81,70	83,20	321K	94
12/04/2024	-0,99%	-0,81	81,37	83,20	81,04	83,93	7M	117
11/04/2024	-0,53%	-0,44	82,18	82,70	81,20	83,26	449K	75
10/04/2024	2,13%	1,72	82,62	81,20	81,20	82,62	594K	126
09/04/2024	-0,26%	-0,21	80,90	81,11	80,40	81,32	209K	46
08/04/2024	-1,00%	-0,82	81,11	81,91	80,90	82,00	172K	85
05/04/2024	1,05%	0,85	81,93	81,08	80,64	82,29	405K	102
04/04/2024	0,21%	0,17	81,08	80,91	80,57	81,44	336K	76
03/04/2024	0,14%	0,11	80,91	81,13	80,72	81,68	824K	82
02/04/2024	0,11%	0,09	80,80	80,99	80,32	81,28	219K	113
01/04/2024	1,78%	1,41	80,71	79,40	79,04	80,84	2M	256
28/03/2024	1,41%	1,10	79,30	78,30	77,92	79,30	412K	95
27/03/2024	1,15%	0,89	78,20	77,31	77,31	78,20	280K	84
26/03/2024	-0,72%	-0,56	77,31	77,87	77,12	78,03	170K	55
25/03/2024	0,62%	0,48	77,87	77,39	77,13	78,23	496K	145
22/03/2024	0,45%	0,35	77,39	77,04	76,89	77,56	149K	80
21/03/2024	-0,25%	-0,19	77,04	77,00	76,83	77,47	438K	606
20/03/2024	-1,87%	-1,47	77,23	78,08	77,00	78,36	673K	118
19/03/2024	1,14%	0,89	78,70	78,04	78,04	78,91	446K	1.864
18/03/2024	0,28%	0,22	77,81	77,68	77,55	78,39	1M	70
15/03/2024	0,39%	0,30	77,59	77,29	77,20	78,40	3M	120
14/03/2024	0,57%	0,44	77,29	76,88	76,15	77,53	288K	82
13/03/2024	1,92%	1,45	76,85	75,99	75,99	77,12	1M	170
12/03/2024	0,00%	0,00	75,40	74,32	74,32	75,99	299K	82
11/03/2024	1,14%	0,85	75,40	74,55	74,36	75,45	533K	76
08/03/2024	-0,96%	-0,72	74,55	75,27	73,85	75,27	137K	60
07/03/2024	2,38%	1,75	75,27	73,35	73,20	75,27	267K	115
06/03/2024	-0,59%	-0,44	73,52	74,44	73,45	75,20	309K	147
05/03/2024	0,80%	0,59	73,96	73,60	73,40	74,61	649K	1.036
04/03/2024	-2,82%	-2,13	73,37	75,92	73,00	75,92	1M	183
01/03/2024	0,21%	0,16	75,50	75,51	75,50	76,46	2M	1.110
29/02/2024	-0,01%	-0,01	75,34	75,35	75,34	76,40	816K	68
28/02/2024	0,60%	0,45	75,35	75,00	75,00	76,30	325K	87
27/02/2024	-2,93%	-2,26	74,90	76,81	74,24	76,81	772K	222
26/02/2024	0,38%	0,29	77,16	76,85	76,66	77,30	160K	70
23/02/2024	0,08%	0,06	76,87	77,59	76,50	77,59	498K	144
22/02/2024	0,75%	0,57	76,81	76,51	76,02	77,45	364K	214
21/02/2024	0,78%	0,59	76,24	75,93	75,93	76,78	857K	83
20/02/2024	-0,62%	-0,47	75,65	77,63	75,65	77,63	427K	139
19/02/2024	-1,10%	-0,85	76,12	76,97	76,12	77,40	389K	98
16/02/2024	0,38%	0,29	76,97	76,68	76,57	77,39	309K	102
15/02/2024	2,55%	1,91	76,68	74,70	74,51	76,96	262K	497
14/02/2024	-0,45%	-0,34	74,77	75,11	74,60	75,16	326K	494
09/02/2024	-2,39%	-1,84	75,11	76,96	75,00	77,42	579K	67
08/02/2024	1,91%	1,44	76,95	75,51	75,51	77,00	428K	118
07/02/2024	0,07%	0,05	75,51	75,50	75,01	76,42	397K	77
06/02/2024	-0,68%	-0,52	75,46	75,98	75,33	76,21	157K	66
05/02/2024	0,14%	0,11	75,98	75,95	75,56	76,50	436K	236
02/02/2024	4,75%	3,44	75,87	73,00	72,49	76,05	1M	148
01/02/2024	-1,16%	-0,85	72,43	73,56	72,13	73,56	1M	810
31/01/2024	-1,25%	-0,93	73,28	74,21	73,09	74,30	167K	49
30/01/2024	1,10%	0,81	74,21	73,63	73,16	74,32	538K	83
29/01/2024	0,48%	0,35	73,40	74,98	72,54	74,98	145K	72
26/01/2024	0,27%	0,20	73,05	71,40	71,40	73,26	549K	61
25/01/2024	2,15%	1,53	72,85	71,33	71,33	73,07	902K	368
24/01/2024	1,36%	0,96	71,32	70,36	69,95	71,42	596K	88
23/01/2024	-0,82%	-0,58	70,36	70,73	70,17	71,31	230K	57
22/01/2024	1,49%	1,04	70,94	70,27	69,90	71,10	113K	56
19/01/2024	-0,24%	-0,17	69,90	70,02	69,60	70,15	305K	62
18/01/2024	-0,60%	-0,42	70,07	70,49	69,20	71,04	815K	145
17/01/2024	-0,38%	-0,27	70,49	70,64	70,27	71,11	280K	73
16/01/2024	-	-	70,76	71,21	70,73	72,00	468K	119

Date,Open,High,Low,Close,Volume
26-Jul-24,89.10,89.95,88.44,89.53,166703
25-Jul-24,88.00,89.16,87.13,89.16,313748
24-Jul-24,87.09,87.97,86.59,87.97,1142509
23-Jul-24,87.60,87.60,85.77,86.40,478578
22-Jul-24,89.20,89.20,87.30,87.30,768497
19-Jul-24,90.29,90.29,89.05,89.30,188307
18-Jul-24,88.61,91.12,88.61,90.81,623502
17-Jul-24,85.95,88.45,85.95,88.23,670136
16-Jul-24,85.70,85.90,84.62,85.41,420528
15-Jul-24,84.75,86.75,84.75,86.50,715484
12-Jul-24,84.60,85.32,84.33,84.49,412595
11-Jul-24,83.95,85.04,83.55,84.41,427102
10-Jul-24,83.12,83.94,82.21,83.94,249799
09-Jul-24,84.55,84.55,83.08,83.08,285103
08-Jul-24,84.69,85.05,84.02,84.38,171811
05-Jul-24,85.86,86.52,83.91,84.61,958902
04-Jul-24,87.17,87.17,85.66,85.66,76887
03-Jul-24,88.24,88.24,86.85,87.20,387626
02-Jul-24,88.80,89.64,88.09,88.61,991581
01-Jul-24,88.00,88.80,87.15,88.80,2026635
28-Jun-24,86.80,88.00,86.80,87.64,355813
27-Jun-24,86.72,86.72,85.64,86.12,545367
26-Jun-24,86.96,87.35,85.76,86.30,400258
25-Jun-24,86.10,86.62,85.83,86.62,141771
24-Jun-24,84.86,86.06,84.24,86.06,1008299
21-Jun-24,85.50,85.80,84.69,84.69,444687
20-Jun-24,83.56,85.70,83.01,85.33,953645
19-Jun-24,83.33,84.17,81.91,83.56,63225
18-Jun-24,83.50,84.17,82.72,83.33,214817
17-Jun-24,82.02,83.51,82.02,83.33,757261
14-Jun-24,82.64,82.64,81.71,81.71,1116390
13-Jun-24,83.48,83.48,81.94,82.47,66746
12-Jun-24,83.86,84.98,82.43,83.05,662173
11-Jun-24,84.15,84.15,82.71,83.86,340050
10-Jun-24,83.55,84.92,83.55,84.02,527921
07-Jun-24,82.15,83.29,82.02,83.14,201927
06-Jun-24,82.07,82.08,81.34,81.78,322459
05-Jun-24,82.41,83.05,82.00,82.07,230851
04-Jun-24,81.05,82.62,81.02,82.37,274866
03-Jun-24,84.31,85.04,81.67,82.22,1147863
31-May-24,81.95,84.86,81.95,84.86,976503
29-May-24,82.60,82.65,81.48,81.85,371389
28-May-24,81.22,82.45,81.22,82.45,164675
27-May-24,81.48,82.08,80.00,80.99,130256
24-May-24,81.11,81.70,80.91,81.48,164374
23-May-24,81.18,81.37,80.57,80.94,144100
22-May-24,82.09,82.38,80.75,81.18,296772
21-May-24,82.05,82.19,81.70,81.75,207151
20-May-24,83.15,83.35,81.88,81.88,1122446
17-May-24,82.61,83.17,82.51,82.78,114059
16-May-24,82.28,83.30,82.28,82.61,517841
15-May-24,85.28,85.43,82.48,83.57,132404
14-May-24,84.51,84.84,83.63,83.69,150669
13-May-24,85.73,85.73,84.15,84.51,207752
10-May-24,85.25,85.78,84.95,85.78,281064
09-May-24,83.40,85.02,83.40,84.83,653779
08-May-24,82.87,83.01,82.40,82.75,580555
07-May-24,82.35,82.63,81.89,82.38,163726
06-May-24,81.55,83.15,81.55,82.35,329066
03-May-24,81.04,81.58,79.68,81.20,1582916
02-May-24,82.99,82.99,81.94,82.53,2294607
30-Apr-24,85.25,85.65,83.94,84.12,287883
29-Apr-24,84.96,85.51,84.39,85.25,715284
26-Apr-24,86.00,86.00,83.80,85.04,297062
25-Apr-24,84.25,85.52,84.15,85.33,703438
24-Apr-24,83.60,84.50,83.35,84.25,1362693
23-Apr-24,83.52,83.96,82.92,83.25,1815497
22-Apr-24,83.00,84.10,82.97,83.79,274401
19-Apr-24,82.64,83.80,82.64,83.00,663735
18-Apr-24,81.76,83.10,81.76,82.49,642436
17-Apr-24,82.34,82.55,81.48,82.16,123115
16-Apr-24,82.32,82.80,82.07,82.35,601000
15-Apr-24,82.22,83.20,81.70,81.85,320830
12-Apr-24,83.20,83.93,81.04,81.37,7010430
11-Apr-24,82.70,83.26,81.20,82.18,449463
10-Apr-24,81.20,82.62,81.20,82.62,593685
09-Apr-24,81.11,81.32,80.40,80.90,209462
08-Apr-24,81.91,82.00,80.90,81.11,172128
05-Apr-24,81.08,82.29,80.64,81.93,404575
04-Apr-24,80.91,81.44,80.57,81.08,335652
03-Apr-24,81.13,81.68,80.72,80.91,824237
02-Apr-24,80.99,81.28,80.32,80.80,219383
01-Apr-24,79.40,80.84,79.04,80.71,2247483
28-Mar-24,78.30,79.30,77.92,79.30,411569
27-Mar-24,77.31,78.20,77.31,78.20,279569
26-Mar-24,77.87,78.03,77.12,77.31,170118
25-Mar-24,77.39,78.23,77.13,77.87,495754
22-Mar-24,77.04,77.56,76.89,77.39,148690
21-Mar-24,77.00,77.47,76.83,77.04,438100
20-Mar-24,78.08,78.36,77.00,77.23,672632
19-Mar-24,78.04,78.91,78.04,78.70,446253
18-Mar-24,77.68,78.39,77.55,77.81,1447574
15-Mar-24,77.29,78.40,77.20,77.59,3293400
14-Mar-24,76.88,77.53,76.15,77.29,288064
13-Mar-24,75.99,77.12,75.99,76.85,1143064
12-Mar-24,74.32,75.99,74.32,75.40,298823
11-Mar-24,74.55,75.45,74.36,75.40,532533
08-Mar-24,75.27,75.27,73.85,74.55,137062
07-Mar-24,73.35,75.27,73.20,75.27,267037
06-Mar-24,74.44,75.20,73.45,73.52,309295
05-Mar-24,73.60,74.61,73.40,73.96,648769
04-Mar-24,75.92,75.92,73.00,73.37,1249032
01-Mar-24,75.51,76.46,75.50,75.50,2193983
29-Feb-24,75.35,76.40,75.34,75.34,816322
28-Feb-24,75.00,76.30,75.00,75.35,324838
27-Feb-24,76.81,76.81,74.24,74.90,771624
26-Feb-24,76.85,77.30,76.66,77.16,159624
23-Feb-24,77.59,77.59,76.50,76.87,497833
22-Feb-24,76.51,77.45,76.02,76.81,363708
21-Feb-24,75.93,76.78,75.93,76.24,857063
20-Feb-24,77.63,77.63,75.65,75.65,427409
19-Feb-24,76.97,77.40,76.12,76.12,388953
16-Feb-24,76.68,77.39,76.57,76.97,308982
15-Feb-24,74.70,76.96,74.51,76.68,261683
14-Feb-24,75.11,75.16,74.60,74.77,325533
09-Feb-24,76.96,77.42,75.00,75.11,579163
08-Feb-24,75.51,77.00,75.51,76.95,427911
07-Feb-24,75.50,76.42,75.01,75.51,396992
06-Feb-24,75.98,76.21,75.33,75.46,156647
05-Feb-24,75.95,76.50,75.56,75.98,435845
02-Feb-24,73.00,76.05,72.49,75.87,1133589
01-Feb-24,73.56,73.56,72.13,72.43,1141730
31-Jan-24,74.21,74.30,73.09,73.28,167482
30-Jan-24,73.63,74.32,73.16,74.21,537576
29-Jan-24,74.98,74.98,72.54,73.40,144995
26-Jan-24,71.40,73.26,71.40,73.05,549286
25-Jan-24,71.33,73.07,71.33,72.85,902458
24-Jan-24,70.36,71.42,69.95,71.32,596021
23-Jan-24,70.73,71.31,70.17,70.36,230200
22-Jan-24,70.27,71.10,69.90,70.94,112504
19-Jan-24,70.02,70.15,69.60,69.90,304687
18-Jan-24,70.49,71.04,69.20,70.07,814615
17-Jan-24,70.64,71.11,70.27,70.49,279547
16-Jan-24,71.21,72.00,70.73,70.76,468125

*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