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
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	-0,35%	-0,25	70,76	71,21	70,73	72,00	468K	119
15/01/2024	-0,42%	-0,30	71,01	71,71	70,92	72,00	202K	88
12/01/2024	-0,25%	-0,18	71,31	71,87	70,93	71,87	813K	79
11/01/2024	1,36%	0,96	71,49	71,10	70,69	71,49	711K	76
10/01/2024	-1,44%	-1,03	70,53	71,57	70,53	71,77	1M	133
09/01/2024	-1,69%	-1,23	71,56	73,74	71,52	73,74	705K	119
08/01/2024	-0,90%	-0,66	72,79	73,45	71,56	73,52	576K	90
05/01/2024	-0,46%	-0,34	73,45	75,25	73,07	75,25	415K	149
04/01/2024	-1,65%	-1,24	73,79	75,07	73,75	76,09	1M	181
03/01/2024	1,52%	1,12	75,03	73,92	73,25	75,32	849K	192
02/01/2024	2,14%	1,55	73,91	73,01	73,01	74,34	661K	223
28/12/2023	-1,04%	-0,76	72,36	73,13	72,36	73,62	615K	89
27/12/2023	-0,54%	-0,40	73,12	73,81	73,12	73,90	238K	42
26/12/2023	0,31%	0,23	73,52	73,30	73,30	73,88	339K	65
22/12/2023	-0,03%	-0,02	73,29	74,78	73,29	74,78	79K	47
21/12/2023	-1,12%	-0,83	73,31	74,13	72,76	74,13	133K	66
20/12/2023	0,58%	0,43	74,14	74,00	73,94	74,84	3M	104
19/12/2023	0,94%	0,69	73,71	73,01	72,90	73,76	320K	64
18/12/2023	-0,67%	-0,49	73,02	73,64	73,02	75,10	747K	159
15/12/2023	0,10%	0,07	73,51	74,00	73,00	74,52	1M	115
14/12/2023	3,60%	2,55	73,44	70,89	70,89	73,48	1M	117
13/12/2023	0,10%	0,07	70,89	71,97	70,21	71,97	1.000K	89
12/12/2023	-0,59%	-0,42	70,82	71,25	70,28	71,30	3M	101
11/12/2023	0,17%	0,12	71,24	71,42	71,19	71,85	1M	128
08/12/2023	2,32%	1,61	71,12	70,89	70,02	71,26	2M	246
07/12/2023	-0,42%	-0,29	69,51	69,80	69,18	70,62	10M	242
06/12/2023	-0,77%	-0,54	69,80	70,61	69,28	70,61	449K	210
05/12/2023	-1,50%	-1,07	70,34	71,49	70,34	71,88	256K	396
04/12/2023	0,59%	0,42	71,41	70,16	70,16	71,89	382K	698
01/12/2023	0,72%	0,51	70,99	71,77	70,48	71,77	714K	323
30/11/2023	0,47%	0,33	70,48	71,61	70,06	72,15	5M	224
29/11/2023	-0,81%	-0,57	70,15	71,50	70,15	71,80	8M	423
28/11/2023	0,40%	0,28	70,72	70,45	70,42	71,36	2M	271
27/11/2023	0,33%	0,23	70,44	71,69	69,93	71,69	424K	175
24/11/2023	-0,72%	-0,51	70,21	70,72	70,21	71,49	972K	195
23/11/2023	-0,41%	-0,29	70,72	71,01	70,55	71,01	126K	464
22/11/2023	0,31%	0,22	71,01	70,79	68,99	71,01	1M	239
21/11/2023	0,83%	0,58	70,79	70,21	69,66	70,79	454K	277
20/11/2023	-1,02%	-0,72	70,21	70,93	70,16	71,30	553K	870
17/11/2023	1,62%	1,13	70,93	69,80	69,55	71,25	1M	185
16/11/2023	-3,32%	-2,40	69,80	72,10	69,80	72,20	530K	363
14/11/2023	2,66%	1,87	72,20	70,33	69,90	72,20	1M	384
13/11/2023	0,39%	0,27	70,33	70,10	70,10	70,90	3M	240
10/11/2023	0,09%	0,06	70,06	70,44	69,80	70,60	431K	396
09/11/2023	0,00%	0,00	70,00	70,46	69,75	70,60	561K	286
08/11/2023	-0,28%	-0,20	70,00	70,34	69,74	70,66	5M	596
07/11/2023	-2,28%	-1,64	70,20	71,65	69,77	71,65	1M	392
06/11/2023	-0,50%	-0,36	71,84	72,61	71,76	73,16	376K	372
03/11/2023	0,64%	0,46	72,20	73,25	71,65	73,25	760K	212
01/11/2023	-1,75%	-1,28	71,74	73,02	71,71	73,65	1M	453
31/10/2023	-0,31%	-0,23	73,02	73,60	72,73	74,15	423K	100
30/10/2023	1,31%	0,95	73,25	72,50	72,21	73,84	1M	193
27/10/2023	-6,38%	-4,93	72,30	75,96	71,80	75,96	2M	360
26/10/2023	-0,97%	-0,76	77,23	77,99	76,76	77,99	875K	145
25/10/2023	-0,59%	-0,46	77,99	78,02	77,57	78,72	803K	226
24/10/2023	-2,18%	-1,75	78,45	80,80	78,45	81,24	1M	337
23/10/2023	-4,43%	-3,72	80,20	83,80	80,20	83,80	1M	461
20/10/2023	-1,85%	-1,58	83,92	85,77	83,91	85,83	918K	262
19/10/2023	0,41%	0,35	85,50	85,33	84,86	85,89	799K	1.224
18/10/2023	1,45%	1,22	85,15	84,90	84,50	85,85	7M	220
17/10/2023	0,87%	0,72	83,93	83,23	83,22	84,71	5M	321
16/10/2023	-0,38%	-0,32	83,21	83,74	82,87	83,97	2M	124
13/10/2023	2,57%	2,09	83,53	81,51	81,51	83,97	536K	99
11/10/2023	-3,27%	-2,75	81,44	83,60	81,17	83,75	1M	148
10/10/2023	-1,28%	-1,09	84,19	85,81	84,18	85,81	1M	264
09/10/2023	1,67%	1,40	85,28	86,01	85,28	87,01	5M	4.565
06/10/2023	-0,72%	-0,61	83,88	84,91	82,92	85,45	861K	136
05/10/2023	-	-	84,49	83,58	83,22	85,32	2M	168

Date,Open,High,Low,Close,Volume
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
15-Jan-24,71.71,72.00,70.92,71.01,201736
12-Jan-24,71.87,71.87,70.93,71.31,813167
11-Jan-24,71.10,71.49,70.69,71.49,710632
10-Jan-24,71.57,71.77,70.53,70.53,1171768
09-Jan-24,73.74,73.74,71.52,71.56,705200
08-Jan-24,73.45,73.52,71.56,72.79,576001
05-Jan-24,75.25,75.25,73.07,73.45,414948
04-Jan-24,75.07,76.09,73.75,73.79,1129305
03-Jan-24,73.92,75.32,73.25,75.03,849453
02-Jan-24,73.01,74.34,73.01,73.91,660669
28-Dec-23,73.13,73.62,72.36,72.36,615281
27-Dec-23,73.81,73.90,73.12,73.12,238256
26-Dec-23,73.30,73.88,73.30,73.52,338568
22-Dec-23,74.78,74.78,73.29,73.29,78794
21-Dec-23,74.13,74.13,72.76,73.31,133296
20-Dec-23,74.00,74.84,73.94,74.14,3191314
19-Dec-23,73.01,73.76,72.90,73.71,320178
18-Dec-23,73.64,75.10,73.02,73.02,746504
15-Dec-23,74.00,74.52,73.00,73.51,1063932
14-Dec-23,70.89,73.48,70.89,73.44,1183633
13-Dec-23,71.97,71.97,70.21,70.89,999775
12-Dec-23,71.25,71.30,70.28,70.82,2607792
11-Dec-23,71.42,71.85,71.19,71.24,1010102
08-Dec-23,70.89,71.26,70.02,71.12,1553813
07-Dec-23,69.80,70.62,69.18,69.51,9611018
06-Dec-23,70.61,70.61,69.28,69.80,449350
05-Dec-23,71.49,71.88,70.34,70.34,256306
04-Dec-23,70.16,71.89,70.16,71.41,382367
01-Dec-23,71.77,71.77,70.48,70.99,713553
30-Nov-23,71.61,72.15,70.06,70.48,4654403
29-Nov-23,71.50,71.80,70.15,70.15,8324321
28-Nov-23,70.45,71.36,70.42,70.72,1602390
27-Nov-23,71.69,71.69,69.93,70.44,423768
24-Nov-23,70.72,71.49,70.21,70.21,972329
23-Nov-23,71.01,71.01,70.55,70.72,126038
22-Nov-23,70.79,71.01,68.99,71.01,1089301
21-Nov-23,70.21,70.79,69.66,70.79,453927
20-Nov-23,70.93,71.30,70.16,70.21,552917
17-Nov-23,69.80,71.25,69.55,70.93,1272779
16-Nov-23,72.10,72.20,69.80,69.80,529881
14-Nov-23,70.33,72.20,69.90,72.20,1256999
13-Nov-23,70.10,70.90,70.10,70.33,2514327
10-Nov-23,70.44,70.60,69.80,70.06,430867
09-Nov-23,70.46,70.60,69.75,70.00,560921
08-Nov-23,70.34,70.66,69.74,70.00,5117418
07-Nov-23,71.65,71.65,69.77,70.20,1488194
06-Nov-23,72.61,73.16,71.76,71.84,375773
03-Nov-23,73.25,73.25,71.65,72.20,760030
01-Nov-23,73.02,73.65,71.71,71.74,1206341
31-Oct-23,73.60,74.15,72.73,73.02,423074
30-Oct-23,72.50,73.84,72.21,73.25,1393511
27-Oct-23,75.96,75.96,71.80,72.30,2094569
26-Oct-23,77.99,77.99,76.76,77.23,875286
25-Oct-23,78.02,78.72,77.57,77.99,802535
24-Oct-23,80.80,81.24,78.45,78.45,1487101
23-Oct-23,83.80,83.80,80.20,80.20,1420847
20-Oct-23,85.77,85.83,83.91,83.92,918014
19-Oct-23,85.33,85.89,84.86,85.50,799112
18-Oct-23,84.90,85.85,84.50,85.15,7110453
17-Oct-23,83.23,84.71,83.22,83.93,4762245
16-Oct-23,83.74,83.97,82.87,83.21,2193762
13-Oct-23,81.51,83.97,81.51,83.53,535881
11-Oct-23,83.60,83.75,81.17,81.44,1417539
10-Oct-23,85.81,85.81,84.18,84.19,1026539
09-Oct-23,86.01,87.01,85.28,85.28,5343704
06-Oct-23,84.91,85.45,82.92,83.88,860747
05-Oct-23,83.58,85.32,83.22,84.49,1622551

*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