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
28/11/2023	-0,18%	-0,06	33,84	33,84	33,84	33,84	101	1
24/11/2023	-0,15%	-0,05	33,90	33,75	33,75	33,90	4K	2
23/11/2023	0,00%	0,00	33,95	33,95	33,95	33,95	1K	1
22/11/2023	1,43%	0,48	33,95	33,95	33,95	33,95	203	1
21/11/2023	0,33%	0,11	33,47	33,54	33,42	33,54	116K	3
20/11/2023	-0,27%	-0,09	33,36	33,24	32,94	33,36	27K	751
17/11/2023	1,46%	0,48	33,45	33,39	33,39	33,45	3K	4
16/11/2023	-1,88%	-0,63	32,97	33,16	32,97	33,16	8K	7
14/11/2023	1,17%	0,39	33,60	33,60	33,60	33,61	1K	3
13/11/2023	0,51%	0,17	33,21	33,21	33,21	33,21	2K	2
10/11/2023	0,12%	0,04	33,04	32,70	32,53	33,04	10K	5

09/11/2023	-4,60%	-1,59	33,00	33,51	33,00	33,51	6K	2
08/11/2023	0,87%	0,30	34,59	34,59	34,59	34,59	103	1
07/11/2023	-0,61%	-0,21	34,29	34,29	34,29	34,29	34	1
06/11/2023	0,00%	0,00	34,50	34,50	34,50	34,50	10K	4
03/11/2023	0,88%	0,30	34,50	34,50	34,50	34,50	104K	3
01/11/2023	-1,30%	-0,45	34,20	33,30	32,31	34,47	248K	238
31/10/2023	1,23%	0,42	34,65	34,64	34,59	34,65	46K	16
30/10/2023	3,45%	1,14	34,23	33,30	33,30	34,26	16K	14
27/10/2023	-2,79%	-0,95	33,09	33,35	33,09	33,48	498	4
26/10/2023	-1,08%	-0,37	34,04	34,23	33,97	34,23	991	3
25/10/2023	-0,29%	-0,10	34,41	34,41	34,20	34,41	6K	3
24/10/2023	-0,55%	-0,19	34,51	34,71	34,51	34,71	282K	2
23/10/2023	-1,08%	-0,38	34,70	34,57	34,57	34,70	39K	17
20/10/2023	-1,46%	-0,52	35,08	35,44	35,08	35,44	247	4
19/10/2023	-0,34%	-0,12	35,60	35,60	35,60	35,60	391	1
18/10/2023	-1,62%	-0,59	35,72	36,31	35,56	36,32	29K	633
17/10/2023	0,00%	0,00	36,31	35,88	35,88	36,31	2K	2
16/10/2023	-0,06%	-0,02	36,31	37,05	36,31	37,24	8K	5
13/10/2023	0,36%	0,13	36,33	36,64	36,32	36,64	292K	12
11/10/2023	-0,19%	-0,07	36,20	36,05	36,05	36,20	253K	7
10/10/2023	-0,47%	-0,17	36,27	36,27	36,27	36,27	906	2
09/10/2023	-0,11%	-0,04	36,44	36,52	36,22	36,52	19K	21
06/10/2023	1,67%	0,60	36,48	36,13	35,96	36,52	36K	21
05/10/2023	1,93%	0,68	35,88	35,86	35,86	35,93	19K	15
04/10/2023	0,46%	0,16	35,20	35,12	35,12	35,20	70K	2
29/09/2023	-0,57%	-0,20	35,04	35,24	34,96	35,24	141K	5
28/09/2023	-0,11%	-0,04	35,24	35,24	35,24	35,24	20K	1
27/09/2023	-0,79%	-0,28	35,28	35,56	35,28	35,56	8K	3
26/09/2023	0,79%	0,28	35,56	35,56	35,56	35,56	497	1
22/09/2023	-0,84%	-0,30	35,28	35,22	35,18	35,28	164K	5
21/09/2023	3,28%	1,13	35,58	35,34	35,34	35,64	5K	3
20/09/2023	-1,18%	-0,41	34,45	34,99	34,45	34,99	2K	2
19/09/2023	1,40%	0,48	34,86	34,59	34,59	34,86	1K	2
18/09/2023	-0,23%	-0,08	34,38	34,38	34,38	34,38	618	2
15/09/2023	0,85%	0,29	34,46	34,30	34,30	34,46	2K	2
14/09/2023	-1,47%	-0,51	34,17	34,47	34,16	34,47	5K	4
13/09/2023	-0,86%	-0,30	34,68	35,09	34,68	35,16	8K	5
12/09/2023	6,97%	2,28	34,98	34,38	34,38	35,00	36K	9
11/09/2023	-0,09%	-0,03	32,70	32,73	32,70	32,73	1K	2
08/09/2023	0,40%	0,13	32,73	32,67	32,67	32,73	326	2
06/09/2023	-0,03%	-0,01	32,60	32,75	32,60	32,75	521	2
05/09/2023	-0,12%	-0,04	32,61	32,80	32,61	33,00	93K	5
01/09/2023	0,59%	0,19	32,65	32,40	32,40	32,65	92K	6
31/08/2023	-0,49%	-0,16	32,46	32,46	32,46	32,46	64	1
30/08/2023	0,37%	0,12	32,62	32,66	32,59	32,83	36K	73
29/08/2023	-0,98%	-0,32	32,50	32,57	32,50	32,87	12K	5
28/08/2023	0,00%	0,00	32,82	33,14	32,82	33,14	1K	4
25/08/2023	0,74%	0,24	32,82	32,58	32,58	32,82	1K	2
24/08/2023	0,03%	0,01	32,58	32,58	32,58	32,58	65	1
23/08/2023	-1,90%	-0,63	32,57	32,22	32,18	32,57	9K	8
22/08/2023	-0,39%	-0,13	33,20	33,32	33,20	33,32	1K	5
21/08/2023	0,24%	0,08	33,33	33,25	33,17	33,46	64K	174
18/08/2023	0,06%	0,02	33,25	33,37	33,18	33,65	27K	23
17/08/2023	-9,41%	-3,45	33,23	33,96	32,39	33,96	56K	31
15/08/2023	-0,46%	-0,17	36,68	36,96	36,51	37,00	5K	5
14/08/2023	1,38%	0,50	36,85	36,87	36,70	37,00	192K	688
11/08/2023	-0,98%	-0,36	36,35	36,35	36,35	36,35	72	1
09/08/2023	1,46%	0,53	36,71	36,72	36,70	36,72	23K	4
08/08/2023	0,39%	0,14	36,18	36,11	35,85	36,18	5K	3
07/08/2023	1,46%	0,52	36,04	35,89	35,87	36,04	4K	4
04/08/2023	-2,07%	-0,75	35,52	36,25	35,52	36,25	16K	5
03/08/2023	-1,57%	-0,58	36,27	36,50	36,27	36,50	18K	2
02/08/2023	4,30%	1,52	36,85	34,86	34,86	37,07	32K	12
01/08/2023	0,03%	0,01	35,33	35,42	35,15	35,79	34K	690
31/07/2023	0,03%	0,01	35,32	35,40	35,29	35,40	6K	3
28/07/2023	-1,31%	-0,47	35,31	35,40	35,31	35,40	424	2
27/07/2023	-0,47%	-0,17	35,78	35,67	35,54	35,84	40K	1.067
26/07/2023	-0,03%	-0,01	35,95	35,96	35,95	36,05	467	4
25/07/2023	0,11%	0,04	35,96	35,81	35,73	35,96	17K	5
24/07/2023	-0,14%	-0,05	35,92	36,26	35,92	36,26	4K	5
21/07/2023	1,55%	0,55	35,97	35,93	35,77	36,05	6K	8
20/07/2023	0,60%	0,21	35,42	35,01	35,01	35,77	112K	12
19/07/2023	0,80%	0,28	35,21	35,20	34,86	35,42	42K	78
18/07/2023	1,72%	0,59	34,93	34,75	34,75	35,07	11K	6
17/07/2023	0,00%	0,00	34,34	34,34	34,34	34,34	1K	1
14/07/2023	0,20%	0,07	34,34	34,34	34,34	34,34	171	1
13/07/2023	1,15%	0,39	34,27	34,34	34,27	34,34	4K	3
12/07/2023	-2,05%	-0,71	33,88	34,00	33,80	34,17	15K	11
11/07/2023	2,95%	0,99	34,59	34,50	34,46	34,61	22K	8
10/07/2023	-0,21%	-0,07	33,60	34,35	33,60	34,35	1K	4
07/07/2023	-1,61%	-0,55	33,67	34,49	33,67	34,49	19K	10
06/07/2023	1,24%	0,42	34,22	34,09	33,70	34,33	12K	10
05/07/2023	1,75%	0,58	33,80	33,62	33,62	34,07	2K	6
04/07/2023	-0,75%	-0,25	33,22	33,22	33,22	33,22	66	1
03/07/2023	0,45%	0,15	33,47	33,47	33,47	33,47	4K	1
30/06/2023	0,63%	0,21	33,32	33,25	33,25	33,32	898	4
29/06/2023	0,18%	0,06	33,11	33,11	33,11	33,11	331	1
28/06/2023	-0,12%	-0,04	33,05	33,05	33,05	33,05	132	1
27/06/2023	-0,48%	-0,16	33,09	32,42	32,20	33,09	10K	7
26/06/2023	0,00%	0,00	33,25	33,25	32,90	33,72	33K	302
23/06/2023	0,27%	0,09	33,25	33,25	33,25	33,25	113K	4
22/06/2023	0,70%	0,23	33,16	32,93	32,62	33,17	4K	5
21/06/2023	0,21%	0,07	32,93	32,83	32,83	33,05	2K	5
20/06/2023	0,40%	0,13	32,86	32,66	32,66	32,86	98K	9
19/06/2023	0,99%	0,32	32,73	32,73	32,72	32,73	785	3
16/06/2023	-3,37%	-1,13	32,41	33,54	32,41	33,54	137K	164
15/06/2023	4,36%	1,40	33,54	32,28	32,28	33,54	79K	14
14/06/2023	-8,59%	-3,02	32,14	33,08	32,14	33,14	147K	36
13/06/2023	1,03%	0,36	35,16	35,16	35,16	35,16	351	1
12/06/2023	-0,57%	-0,20	34,80	34,92	34,80	34,92	244	2
09/06/2023	0,57%	0,20	35,00	34,96	34,96	35,00	9K	2
07/06/2023	0,64%	0,22	34,80	34,58	34,58	34,80	382	2
06/06/2023	-0,29%	-0,10	34,58	34,95	34,39	34,95	94K	7
05/06/2023	0,00%	0,00	34,68	34,68	34,68	34,68	346	1
02/06/2023	0,49%	0,17	34,68	34,51	34,51	34,68	1K	4
01/06/2023	1,23%	0,42	34,51	34,86	34,51	35,00	7K	3
31/05/2023	1,16%	0,39	34,09	33,69	33,69	34,09	1K	2
30/05/2023	-0,65%	-0,22	33,70	33,85	33,70	33,85	69K	2
29/05/2023	0,00%	0,00	33,92	33,48	33,48	33,92	368	2
26/05/2023	0,15%	0,05	33,92	33,87	33,55	33,92	540	3
25/05/2023	-0,79%	-0,27	33,87	34,14	33,80	34,14	17K	4
24/05/2023	-1,13%	-0,39	34,14	34,14	34,14	34,14	682	1
23/05/2023	0,76%	0,26	34,53	34,58	34,53	34,58	10K	4
22/05/2023	-0,67%	-0,23	34,27	34,31	34,27	34,31	7K	3
19/05/2023	0,23%	0,08	34,50	34,42	34,42	34,84	46K	5
18/05/2023	-0,03%	-0,01	34,42	34,09	34,03	34,42	182K	7
17/05/2023	3,21%	1,07	34,43	33,44	33,44	34,43	2K	4
16/05/2023	-1,01%	-0,34	33,36	33,50	33,16	33,81	135K	12
15/05/2023	-0,33%	-0,11	33,70	33,81	33,50	33,81	21K	6
12/05/2023	-0,56%	-0,19	33,81	33,99	33,78	33,99	7K	16
11/05/2023	-1,31%	-0,45	34,00	34,44	34,00	34,44	5K	5
10/05/2023	-1,15%	-0,40	34,45	34,60	34,45	34,60	9K	3
09/05/2023	-	-	34,85	34,99	34,80	34,99	419	3

Date,Open,High,Low,Close,Volume
28-Nov-23,33.84,33.84,33.84,33.84,101
24-Nov-23,33.75,33.90,33.75,33.90,4135
23-Nov-23,33.95,33.95,33.95,33.95,1018
22-Nov-23,33.95,33.95,33.95,33.95,203
21-Nov-23,33.54,33.54,33.42,33.47,115906
20-Nov-23,33.24,33.36,32.94,33.36,26540
17-Nov-23,33.39,33.45,33.39,33.45,2976
16-Nov-23,33.16,33.16,32.97,32.97,7723
14-Nov-23,33.60,33.61,33.60,33.60,1075
13-Nov-23,33.21,33.21,33.21,33.21,2391
10-Nov-23,32.70,33.04,32.53,33.04,9968
09-Nov-23,33.51,33.51,33.00,33.00,5813
08-Nov-23,34.59,34.59,34.59,34.59,103
07-Nov-23,34.29,34.29,34.29,34.29,34
06-Nov-23,34.50,34.50,34.50,34.50,9660
03-Nov-23,34.50,34.50,34.50,34.50,103500
01-Nov-23,33.30,34.47,32.31,34.20,248017
31-Oct-23,34.64,34.65,34.59,34.65,46114
30-Oct-23,33.30,34.26,33.30,34.23,16458
27-Oct-23,33.35,33.48,33.09,33.09,498
26-Oct-23,34.23,34.23,33.97,34.04,991
25-Oct-23,34.41,34.41,34.20,34.41,6113
24-Oct-23,34.71,34.71,34.51,34.51,281809
23-Oct-23,34.57,34.70,34.57,34.70,38826
20-Oct-23,35.44,35.44,35.08,35.08,247
19-Oct-23,35.60,35.60,35.60,35.60,391
18-Oct-23,36.31,36.32,35.56,35.72,29205
17-Oct-23,35.88,36.31,35.88,36.31,2404
16-Oct-23,37.05,37.24,36.31,36.31,7624
13-Oct-23,36.64,36.64,36.32,36.33,291922
11-Oct-23,36.05,36.20,36.05,36.20,252996
10-Oct-23,36.27,36.27,36.27,36.27,906
09-Oct-23,36.52,36.52,36.22,36.44,18543
06-Oct-23,36.13,36.52,35.96,36.48,35884
05-Oct-23,35.86,35.93,35.86,35.88,19386
04-Oct-23,35.12,35.20,35.12,35.20,70320
29-Sep-23,35.24,35.24,34.96,35.04,141153
28-Sep-23,35.24,35.24,35.24,35.24,20157
27-Sep-23,35.56,35.56,35.28,35.28,7659
26-Sep-23,35.56,35.56,35.56,35.56,497
22-Sep-23,35.22,35.28,35.18,35.28,163774
21-Sep-23,35.34,35.64,35.34,35.58,5144
20-Sep-23,34.99,34.99,34.45,34.45,1574
19-Sep-23,34.59,34.86,34.59,34.86,1495
18-Sep-23,34.38,34.38,34.38,34.38,618
15-Sep-23,34.30,34.46,34.30,34.46,1749
14-Sep-23,34.47,34.47,34.16,34.17,5087
13-Sep-23,35.09,35.16,34.68,34.68,7781
12-Sep-23,34.38,35.00,34.38,34.98,35981
11-Sep-23,32.73,32.73,32.70,32.70,1406
08-Sep-23,32.67,32.73,32.67,32.73,326
06-Sep-23,32.75,32.75,32.60,32.60,521
05-Sep-23,32.80,33.00,32.61,32.61,92508
01-Sep-23,32.40,32.65,32.40,32.65,92158
31-Aug-23,32.46,32.46,32.46,32.46,64
30-Aug-23,32.66,32.83,32.59,32.62,35597
29-Aug-23,32.57,32.87,32.50,32.50,11881
28-Aug-23,33.14,33.14,32.82,32.82,1447
25-Aug-23,32.58,32.82,32.58,32.82,1049
24-Aug-23,32.58,32.58,32.58,32.58,65
23-Aug-23,32.22,32.57,32.18,32.57,8708
22-Aug-23,33.32,33.32,33.20,33.20,1229
21-Aug-23,33.25,33.46,33.17,33.33,64454
18-Aug-23,33.37,33.65,33.18,33.25,27258
17-Aug-23,33.96,33.96,32.39,33.23,56356
15-Aug-23,36.96,37.00,36.51,36.68,5105
14-Aug-23,36.87,37.00,36.70,36.85,192199
11-Aug-23,36.35,36.35,36.35,36.35,72
09-Aug-23,36.72,36.72,36.70,36.71,22765
08-Aug-23,36.11,36.18,35.85,36.18,5117
07-Aug-23,35.89,36.04,35.87,36.04,4354
04-Aug-23,36.25,36.25,35.52,35.52,16307
03-Aug-23,36.50,36.50,36.27,36.27,17890
02-Aug-23,34.86,37.07,34.86,36.85,32238
01-Aug-23,35.42,35.79,35.15,35.33,33938
31-Jul-23,35.40,35.40,35.29,35.32,5839
28-Jul-23,35.40,35.40,35.31,35.31,424
27-Jul-23,35.67,35.84,35.54,35.78,39593
26-Jul-23,35.96,36.05,35.95,35.95,467
25-Jul-23,35.81,35.96,35.73,35.96,17382
24-Jul-23,36.26,36.26,35.92,35.92,4185
21-Jul-23,35.93,36.05,35.77,35.97,5814
20-Jul-23,35.01,35.77,35.01,35.42,111852
19-Jul-23,35.20,35.42,34.86,35.21,42214
18-Jul-23,34.75,35.07,34.75,34.93,10529
17-Jul-23,34.34,34.34,34.34,34.34,1030
14-Jul-23,34.34,34.34,34.34,34.34,171
13-Jul-23,34.34,34.34,34.27,34.27,3632
12-Jul-23,34.00,34.17,33.80,33.88,14506
11-Jul-23,34.50,34.61,34.46,34.59,22117
10-Jul-23,34.35,34.35,33.60,33.60,1481
07-Jul-23,34.49,34.49,33.67,33.67,18515
06-Jul-23,34.09,34.33,33.70,34.22,12281
05-Jul-23,33.62,34.07,33.62,33.80,2334
04-Jul-23,33.22,33.22,33.22,33.22,66
03-Jul-23,33.47,33.47,33.47,33.47,4016
30-Jun-23,33.25,33.32,33.25,33.32,898
29-Jun-23,33.11,33.11,33.11,33.11,331
28-Jun-23,33.05,33.05,33.05,33.05,132
27-Jun-23,32.42,33.09,32.20,33.09,10047
26-Jun-23,33.25,33.72,32.90,33.25,33440
23-Jun-23,33.25,33.25,33.25,33.25,112817
22-Jun-23,32.93,33.17,32.62,33.16,3664
21-Jun-23,32.83,33.05,32.83,32.93,2206
20-Jun-23,32.66,32.86,32.66,32.86,98012
19-Jun-23,32.73,32.73,32.72,32.73,785
16-Jun-23,33.54,33.54,32.41,32.41,136545
15-Jun-23,32.28,33.54,32.28,33.54,78691
14-Jun-23,33.08,33.14,32.14,32.14,146812
13-Jun-23,35.16,35.16,35.16,35.16,351
12-Jun-23,34.92,34.92,34.80,34.80,244
09-Jun-23,34.96,35.00,34.96,35.00,9449
07-Jun-23,34.58,34.80,34.58,34.80,382
06-Jun-23,34.95,34.95,34.39,34.58,93743
05-Jun-23,34.68,34.68,34.68,34.68,346
02-Jun-23,34.51,34.68,34.51,34.68,1141
01-Jun-23,34.86,35.00,34.51,34.51,7383
31-May-23,33.69,34.09,33.69,34.09,1079
30-May-23,33.85,33.85,33.70,33.70,69092
29-May-23,33.48,33.92,33.48,33.92,368
26-May-23,33.87,33.92,33.55,33.92,540
25-May-23,34.14,34.14,33.80,33.87,17088
24-May-23,34.14,34.14,34.14,34.14,682
23-May-23,34.58,34.58,34.53,34.53,10498
22-May-23,34.31,34.31,34.27,34.27,7238
19-May-23,34.42,34.84,34.42,34.50,45640
18-May-23,34.09,34.42,34.03,34.42,182177
17-May-23,33.44,34.43,33.44,34.43,2125
16-May-23,33.50,33.81,33.16,33.36,135172
15-May-23,33.81,33.81,33.50,33.70,21272
12-May-23,33.99,33.99,33.78,33.81,7285
11-May-23,34.44,34.44,34.00,34.00,4532
10-May-23,34.60,34.60,34.45,34.45,8854
09-May-23,34.99,34.99,34.80,34.85,419

*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: CVSH34