Cotação atual, histórico e gráfico do papel: CVSH34

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 CVSH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	0,92%	2,25	246,75	246,30	245,00	248,00	41K	7
21/10/2021	0,47%	1,14	244,50	243,60	242,34	244,50	105K	37
20/10/2021	2,47%	5,86	243,36	243,84	239,80	243,84	11K	4
19/10/2021	1,63%	3,82	237,50	234,86	234,25	237,74	265K	548
18/10/2021	-0,46%	-1,07	233,68	234,75	233,68	234,75	2K	2
15/10/2021	0,06%	0,15	234,75	234,37	233,45	234,75	29K	100
14/10/2021	1,73%	4,00	234,60	228,50	228,50	234,60	2K	3
13/10/2021	-1,25%	-2,93	230,60	230,00	228,50	230,60	5K	3
11/10/2021	0,44%	1,03	233,53	233,53	233,53	233,53	3K	1
08/10/2021	0,38%	0,89	232,50	232,50	232,50	232,50	1M	1
07/10/2021	1,61%	3,68	231,61	231,84	231,42	232,99	11K	37

06/10/2021	-0,89%	-2,04	227,93	227,70	227,47	227,93	24K	5
05/10/2021	1,06%	2,42	229,97	231,05	229,97	231,05	23K	2
04/10/2021	0,84%	1,90	227,55	225,88	225,88	227,55	40K	4
01/10/2021	-3,23%	-7,53	225,65	230,70	222,65	230,70	88K	5
30/09/2021	-1,57%	-3,72	233,18	233,18	233,18	233,18	932	1
29/09/2021	1,48%	3,45	236,90	233,47	233,47	236,90	30K	12
28/09/2021	0,60%	1,40	233,45	233,91	231,39	233,91	126K	5
27/09/2021	2,01%	4,58	232,05	227,47	227,47	232,05	67K	3
24/09/2021	0,38%	0,87	227,47	224,76	224,76	228,33	72K	63
23/09/2021	1,28%	2,86	226,60	226,60	226,60	226,60	2K	1
22/09/2021	0,51%	1,14	223,74	222,60	222,60	223,74	41K	3
21/09/2021	-1,19%	-2,68	222,60	224,67	221,95	224,67	341K	6
20/09/2021	-0,15%	-0,33	225,28	226,40	225,28	227,10	22K	4
17/09/2021	0,40%	0,90	225,61	226,96	225,37	227,04	18K	11
16/09/2021	0,04%	0,09	224,71	223,96	223,96	224,71	2K	3
15/09/2021	1,71%	3,77	224,62	220,86	220,86	224,62	46K	4
14/09/2021	0,23%	0,50	220,85	220,97	219,50	220,97	66K	4
13/09/2021	-0,53%	-1,17	220,35	221,70	220,35	221,70	77K	5
10/09/2021	-2,52%	-5,72	221,52	223,00	219,46	223,79	59K	92
09/09/2021	-0,49%	-1,12	227,24	227,24	226,00	227,24	17K	7
08/09/2021	-0,16%	-0,36	228,36	228,41	228,14	228,41	352K	4
06/09/2021	0,76%	1,73	228,72	229,09	228,37	229,09	3K	4
03/09/2021	0,88%	1,99	226,99	226,99	224,48	226,99	863K	15
02/09/2021	1,97%	4,34	225,00	222,64	222,64	226,16	15K	31
01/09/2021	-0,69%	-1,54	220,66	222,20	216,76	223,84	94K	12
31/08/2021	1,10%	2,42	222,20	222,64	222,20	222,64	2K	2
30/08/2021	1,22%	2,65	219,78	217,75	217,75	220,22	20K	43
27/08/2021	-0,01%	-0,02	217,13	217,15	217,13	217,15	11K	13
26/08/2021	-1,30%	-2,85	217,15	220,00	217,15	220,00	92K	6
25/08/2021	-0,77%	-1,71	220,00	220,00	220,00	220,00	18K	2
24/08/2021	-3,22%	-7,37	221,71	222,23	221,57	222,23	223K	3
23/08/2021	0,10%	0,23	229,08	227,46	227,46	230,46	20K	3
20/08/2021	0,30%	0,69	228,85	228,85	228,85	228,99	162K	3
19/08/2021	0,10%	0,22	228,16	228,62	226,60	230,00	6K	23
18/08/2021	-0,09%	-0,20	227,94	229,77	227,94	229,77	24K	5
17/08/2021	1,33%	2,99	228,14	225,71	225,70	228,23	1M	25
16/08/2021	1,63%	3,61	225,15	221,54	221,54	225,20	139K	13
13/08/2021	-0,98%	-2,20	221,54	221,98	221,00	221,98	13K	9
12/08/2021	1,63%	3,59	223,74	222,10	221,50	223,95	42K	19
11/08/2021	2,02%	4,35	220,15	220,15	220,15	220,15	8K	2
10/08/2021	0,71%	1,52	215,80	216,02	215,80	216,02	134K	2
09/08/2021	0,53%	1,13	214,28	213,15	213,15	214,28	6K	2
06/08/2021	2,63%	5,46	213,15	213,57	213,15	213,57	7K	3
05/08/2021	-2,07%	-4,39	207,69	209,79	204,96	209,79	65K	9
04/08/2021	-2,99%	-6,53	212,08	206,88	206,88	214,06	257K	29
03/08/2021	2,56%	5,46	218,61	216,60	216,60	218,61	79K	6
02/08/2021	-0,20%	-0,42	213,15	213,51	211,05	213,51	41K	8
30/07/2021	1,50%	3,15	213,57	213,57	213,57	214,64	17K	3
29/07/2021	-1,60%	-3,42	210,42	210,42	210,42	210,42	33K	1
28/07/2021	-0,94%	-2,04	213,84	215,38	213,84	215,38	35K	3
27/07/2021	0,54%	1,16	215,88	214,83	214,83	216,30	27K	6
26/07/2021	-0,94%	-2,03	214,72	216,50	214,50	216,50	157K	19
23/07/2021	0,81%	1,75	216,75	216,30	216,30	216,75	72K	4
22/07/2021	0,00%	0,00	215,00	214,10	214,10	215,00	6K	8
21/07/2021	0,84%	1,79	215,00	213,78	213,78	215,00	368K	3
20/07/2021	0,92%	1,95	213,21	215,00	212,54	215,00	13K	3
19/07/2021	0,93%	1,94	211,26	208,95	208,95	211,26	109K	8
16/07/2021	-0,24%	-0,51	209,32	208,53	208,53	209,32	626	2
15/07/2021	-0,15%	-0,32	209,83	209,26	209,26	210,00	41K	5
14/07/2021	-1,12%	-2,37	210,15	209,37	209,37	210,63	107K	32
13/07/2021	-0,14%	-0,30	212,52	211,05	211,05	212,52	847	2
12/07/2021	1,03%	2,17	212,82	212,95	212,10	212,95	136K	25
08/07/2021	-0,89%	-1,89	210,65	212,47	210,65	212,47	118K	4
07/07/2021	0,61%	1,28	212,54	211,50	211,50	213,99	36K	13
06/07/2021	0,36%	0,76	211,26	210,94	208,11	212,21	38K	32
05/07/2021	0,77%	1,61	210,50	210,50	210,50	210,50	210	1
02/07/2021	0,91%	1,89	208,89	205,80	204,93	209,97	860K	35
01/07/2021	-0,83%	-1,73	207,00	208,73	207,00	209,24	69K	121
30/06/2021	0,81%	1,67	208,73	207,03	207,03	208,77	6K	10
29/06/2021	0,00%	0,00	207,06	207,06	206,64	207,06	14K	6
28/06/2021	-0,70%	-1,47	207,06	208,00	206,10	208,00	42K	66
25/06/2021	1,33%	2,73	208,53	206,68	206,68	208,53	2K	8
24/06/2021	-1,71%	-3,57	205,80	208,30	204,99	208,30	22K	15
23/06/2021	0,20%	0,42	209,37	208,00	206,80	209,37	26K	10
22/06/2021	-1,37%	-2,90	208,95	211,20	208,95	211,20	441K	85
21/06/2021	1,09%	2,28	211,85	209,00	209,00	212,51	1M	135
18/06/2021	-1,49%	-3,16	209,57	209,37	208,32	209,57	169K	3
17/06/2021	-1,43%	-3,09	212,73	212,28	212,10	212,94	17K	67
16/06/2021	-0,22%	-0,48	215,82	215,26	215,26	215,82	3K	4
15/06/2021	1,25%	2,68	216,30	216,09	215,40	216,72	11K	47
14/06/2021	-2,41%	-5,28	213,62	216,38	213,62	216,38	3K	5
11/06/2021	0,61%	1,32	218,90	218,00	218,00	219,12	5K	16
10/06/2021	0,73%	1,58	217,58	217,58	217,58	217,58	1K	1
09/06/2021	-0,53%	-1,14	216,00	215,00	215,00	217,14	22K	4
08/06/2021	-0,50%	-1,10	217,14	217,36	215,82	217,36	51K	39
07/06/2021	-0,20%	-0,44	218,24	218,90	218,24	218,90	212K	4
04/06/2021	0,04%	0,08	218,68	219,56	218,02	220,00	70K	31
02/06/2021	-1,11%	-2,46	218,60	222,88	218,49	222,88	20K	20
01/06/2021	-4,45%	-10,29	221,06	225,63	220,80	225,63	307K	54
31/05/2021	2,39%	5,39	231,35	229,14	229,14	231,35	599K	6
28/05/2021	-0,86%	-1,97	225,96	227,80	225,96	228,13	13K	6
27/05/2021	-1,89%	-4,39	227,93	227,07	227,07	228,39	15K	47
26/05/2021	-2,02%	-4,79	232,32	236,81	232,32	236,81	195K	147
25/05/2021	-1,11%	-2,65	237,11	238,66	236,56	238,66	14K	33
24/05/2021	-0,16%	-0,39	239,76	239,80	239,25	239,80	52K	8
21/05/2021	1,20%	2,85	240,15	237,30	237,30	240,48	64K	21
20/05/2021	1,05%	2,47	237,30	237,10	237,10	237,30	2K	3
19/05/2021	1,14%	2,64	234,83	230,99	230,99	237,30	337K	170
18/05/2021	3,47%	7,79	232,19	227,00	227,00	232,19	5K	6
17/05/2021	-0,27%	-0,60	224,40	225,28	224,16	225,28	11K	10
13/05/2021	2,84%	6,22	225,00	221,80	221,60	225,00	227K	8
12/05/2021	-1,00%	-2,20	218,78	218,60	218,04	219,41	247K	5
11/05/2021	-2,22%	-5,02	220,98	226,40	220,00	226,40	85K	8
10/05/2021	1,35%	3,00	226,00	223,98	223,98	227,80	21K	10
07/05/2021	0,72%	1,60	223,00	219,00	219,00	223,80	257K	63
06/05/2021	-0,37%	-0,82	221,40	223,00	217,00	223,00	55K	11
05/05/2021	1,56%	3,42	222,22	219,20	218,08	223,80	89K	13
04/05/2021	3,03%	6,43	218,80	216,99	214,80	221,00	667K	31
03/05/2021	1,61%	3,37	212,37	210,00	209,40	212,37	188K	12
30/04/2021	2,06%	4,22	209,00	206,20	205,40	209,00	265K	62
29/04/2021	0,78%	1,58	204,78	203,00	203,00	204,98	255K	3
28/04/2021	-1,65%	-3,40	203,20	203,60	201,80	205,80	14K	25
27/04/2021	-0,85%	-1,78	206,60	213,00	204,41	213,00	160K	23
26/04/2021	-0,96%	-2,02	208,38	209,50	207,20	209,50	116K	3
23/04/2021	3,44%	7,00	210,40	206,40	206,40	210,40	158K	8
22/04/2021	-4,05%	-8,58	203,40	208,45	203,40	208,99	29K	6
20/04/2021	1,18%	2,48	211,98	211,61	211,61	211,98	223K	10
19/04/2021	-0,90%	-1,90	209,50	212,46	209,50	212,46	44K	3
16/04/2021	-0,75%	-1,60	211,40	214,96	211,00	214,96	61K	7
15/04/2021	-0,23%	-0,50	213,00	211,50	211,50	214,40	172K	10
14/04/2021	0,71%	1,50	213,50	213,60	213,50	213,80	50K	5
13/04/2021	-1,03%	-2,20	212,00	212,00	209,00	212,00	278K	13
12/04/2021	-	-	214,20	211,80	211,80	214,20	11K	4

Date,Open,High,Low,Close,Volume
22-Oct-21,246.30,248.00,245.00,246.75,41193
21-Oct-21,243.60,244.50,242.34,244.50,105497
20-Oct-21,243.84,243.84,239.80,243.36,10932
19-Oct-21,234.86,237.74,234.25,237.50,264793
18-Oct-21,234.75,234.75,233.68,233.68,2108
15-Oct-21,234.37,234.75,233.45,234.75,28539
14-Oct-21,228.50,234.60,228.50,234.60,1635
13-Oct-21,230.00,230.60,228.50,230.60,5059
11-Oct-21,233.53,233.53,233.53,233.53,3269
08-Oct-21,232.50,232.50,232.50,232.50,1441500
07-Oct-21,231.84,232.99,231.42,231.61,11130
06-Oct-21,227.70,227.93,227.47,227.93,24135
05-Oct-21,231.05,231.05,229.97,229.97,23334
04-Oct-21,225.88,227.55,225.88,227.55,39736
01-Oct-21,230.70,230.70,222.65,225.65,88264
30-Sep-21,233.18,233.18,233.18,233.18,932
29-Sep-21,233.47,236.90,233.47,236.90,29693
28-Sep-21,233.91,233.91,231.39,233.45,126116
27-Sep-21,227.47,232.05,227.47,232.05,66786
24-Sep-21,224.76,228.33,224.76,227.47,72477
23-Sep-21,226.60,226.60,226.60,226.60,2266
22-Sep-21,222.60,223.74,222.60,223.74,41482
21-Sep-21,224.67,224.67,221.95,222.60,340678
20-Sep-21,226.40,227.10,225.28,225.28,22330
17-Sep-21,226.96,227.04,225.37,225.61,18269
16-Sep-21,223.96,224.71,223.96,224.71,2469
15-Sep-21,220.86,224.62,220.86,224.62,46103
14-Sep-21,220.97,220.97,219.50,220.85,65917
13-Sep-21,221.70,221.70,220.35,220.35,77348
10-Sep-21,223.00,223.79,219.46,221.52,59044
09-Sep-21,227.24,227.24,226.00,227.24,17193
08-Sep-21,228.41,228.41,228.14,228.36,352360
06-Sep-21,229.09,229.09,228.37,228.72,2743
03-Sep-21,226.99,226.99,224.48,226.99,862906
02-Sep-21,222.64,226.16,222.64,225.00,14616
01-Sep-21,222.20,223.84,216.76,220.66,94172
31-Aug-21,222.64,222.64,222.20,222.20,2222
30-Aug-21,217.75,220.22,217.75,219.78,20169
27-Aug-21,217.15,217.15,217.13,217.13,10857
26-Aug-21,220.00,220.00,217.15,217.15,91559
25-Aug-21,220.00,220.00,220.00,220.00,18480
24-Aug-21,222.23,222.23,221.57,221.71,222894
23-Aug-21,227.46,230.46,227.46,229.08,20488
20-Aug-21,228.85,228.99,228.85,228.85,161797
19-Aug-21,228.62,230.00,226.60,228.16,6401
18-Aug-21,229.77,229.77,227.94,227.94,23800
17-Aug-21,225.71,228.23,225.70,228.14,1145613
16-Aug-21,221.54,225.20,221.54,225.15,138927
13-Aug-21,221.98,221.98,221.00,221.54,12601
12-Aug-21,222.10,223.95,221.50,223.74,42172
11-Aug-21,220.15,220.15,220.15,220.15,7705
10-Aug-21,216.02,216.02,215.80,215.80,134121
09-Aug-21,213.15,214.28,213.15,214.28,5781
06-Aug-21,213.57,213.57,213.15,213.15,7247
05-Aug-21,209.79,209.79,204.96,207.69,65406
04-Aug-21,206.88,214.06,206.88,212.08,256598
03-Aug-21,216.60,218.61,216.60,218.61,78882
02-Aug-21,213.51,213.51,211.05,213.15,40906
30-Jul-21,213.57,214.64,213.57,213.57,17107
29-Jul-21,210.42,210.42,210.42,210.42,33456
28-Jul-21,215.38,215.38,213.84,213.84,34639
27-Jul-21,214.83,216.30,214.83,215.88,26741
26-Jul-21,216.50,216.50,214.50,214.72,157166
23-Jul-21,216.30,216.75,216.30,216.75,71717
22-Jul-21,214.10,215.00,214.10,215.00,6438
21-Jul-21,213.78,215.00,213.78,215.00,368496
20-Jul-21,215.00,215.00,212.54,213.21,13088
19-Jul-21,208.95,211.26,208.95,211.26,109404
16-Jul-21,208.53,209.32,208.53,209.32,626
15-Jul-21,209.26,210.00,209.26,209.83,41350
14-Jul-21,209.37,210.63,209.37,210.15,106912
13-Jul-21,211.05,212.52,211.05,212.52,847
12-Jul-21,212.95,212.95,212.10,212.82,135551
08-Jul-21,212.47,212.47,210.65,210.65,118203
07-Jul-21,211.50,213.99,211.50,212.54,36246
06-Jul-21,210.94,212.21,208.11,211.26,38391
05-Jul-21,210.50,210.50,210.50,210.50,210
02-Jul-21,205.80,209.97,204.93,208.89,859683
01-Jul-21,208.73,209.24,207.00,207.00,68530
30-Jun-21,207.03,208.77,207.03,208.73,5832
29-Jun-21,207.06,207.06,206.64,207.06,13644
28-Jun-21,208.00,208.00,206.10,207.06,41965
25-Jun-21,206.68,208.53,206.68,208.53,1664
24-Jun-21,208.30,208.30,204.99,205.80,22248
23-Jun-21,208.00,209.37,206.80,209.37,25975
22-Jun-21,211.20,211.20,208.95,208.95,441243
21-Jun-21,209.00,212.51,209.00,211.85,1242850
18-Jun-21,209.37,209.57,208.32,209.57,168906
17-Jun-21,212.28,212.94,212.10,212.73,17011
16-Jun-21,215.26,215.82,215.26,215.82,2588
15-Jun-21,216.09,216.72,215.40,216.30,11023
14-Jun-21,216.38,216.38,213.62,213.62,2790
11-Jun-21,218.00,219.12,218.00,218.90,5463
10-Jun-21,217.58,217.58,217.58,217.58,1087
09-Jun-21,215.00,217.14,215.00,216.00,21596
08-Jun-21,217.36,217.36,215.82,217.14,51080
07-Jun-21,218.90,218.90,218.24,218.24,212298
04-Jun-21,219.56,220.00,218.02,218.68,69576
02-Jun-21,222.88,222.88,218.49,218.60,20138
01-Jun-21,225.63,225.63,220.80,221.06,306914
31-May-21,229.14,231.35,229.14,231.35,599021
28-May-21,227.80,228.13,225.96,225.96,12694
27-May-21,227.07,228.39,227.07,227.93,15028
26-May-21,236.81,236.81,232.32,232.32,195429
25-May-21,238.66,238.66,236.56,237.11,13997
24-May-21,239.80,239.80,239.25,239.76,51736
21-May-21,237.30,240.48,237.30,240.15,64334
20-May-21,237.10,237.30,237.10,237.30,2371
19-May-21,230.99,237.30,230.99,234.83,337473
18-May-21,227.00,232.19,227.00,232.19,5059
17-May-21,225.28,225.28,224.16,224.40,11437
13-May-21,221.80,225.00,221.60,225.00,226980
12-May-21,218.60,219.41,218.04,218.78,247480
11-May-21,226.40,226.40,220.00,220.98,84598
10-May-21,223.98,227.80,223.98,226.00,20574
07-May-21,219.00,223.80,219.00,223.00,257133
06-May-21,223.00,223.00,217.00,221.40,55042
05-May-21,219.20,223.80,218.08,222.22,88725
04-May-21,216.99,221.00,214.80,218.80,666860
03-May-21,210.00,212.37,209.40,212.37,188019
30-Apr-21,206.20,209.00,205.40,209.00,264932
29-Apr-21,203.00,204.98,203.00,204.78,254574
28-Apr-21,203.60,205.80,201.80,203.20,13799
27-Apr-21,213.00,213.00,204.41,206.60,159625
26-Apr-21,209.50,209.50,207.20,208.38,115791
23-Apr-21,206.40,210.40,206.40,210.40,157616
22-Apr-21,208.45,208.99,203.40,203.40,28892
20-Apr-21,211.61,211.98,211.61,211.98,223261
19-Apr-21,212.46,212.46,209.50,209.50,43541
16-Apr-21,214.96,214.96,211.00,211.40,60949
15-Apr-21,211.50,214.40,211.50,213.00,171929
14-Apr-21,213.60,213.80,213.50,213.50,49757
13-Apr-21,212.00,212.00,209.00,212.00,277921
12-Apr-21,211.80,214.20,211.80,214.20,10875

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CVSH34

cotações, gráficos e mais...