Cotação atual, histórico e gráfico do papel: BCHI39

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
28-Aug-25,40.59,40.93,40.59,40.79,13296
27-Aug-25,40.88,40.88,40.55,40.64,111773
26-Aug-25,41.83,41.93,41.76,41.76,2947543
25-Aug-25,41.67,42.01,41.66,41.66,92673
22-Aug-25,41.49,41.78,41.49,41.69,19638
21-Aug-25,41.33,41.33,40.92,41.16,13456
20-Aug-25,41.25,41.25,40.84,40.92,31595
19-Aug-25,41.04,41.12,40.74,40.84,30126
18-Aug-25,39.51,40.60,39.51,40.60,41042
15-Aug-25,40.32,40.36,40.16,40.32,10627
14-Aug-25,39.86,40.44,39.86,40.20,13393
13-Aug-25,39.92,40.80,39.92,40.68,12267
12-Aug-25,39.36,39.64,39.28,39.64,263272
11-Aug-25,39.84,39.84,39.24,39.24,3555
08-Aug-25,39.60,39.60,39.35,39.44,114760
07-Aug-25,39.92,39.92,39.56,39.60,7810
06-Aug-25,40.15,40.15,39.60,39.92,19797
05-Aug-25,39.88,39.96,39.88,39.92,11298
04-Aug-25,39.60,39.68,39.44,39.56,45945
01-Aug-25,39.36,39.36,39.08,39.10,195424
31-Jul-25,40.28,40.28,40.16,40.16,5264
30-Jul-25,40.76,40.92,40.32,40.32,13394
29-Jul-25,41.37,41.37,40.76,40.76,47764
28-Jul-25,41.48,41.48,40.96,40.96,26998
25-Jul-25,40.64,41.08,40.60,41.06,19611
24-Jul-25,40.92,41.00,40.72,40.76,47376
23-Jul-25,41.00,41.04,40.84,40.84,14649
22-Jul-25,40.48,40.84,40.44,40.82,683484
21-Jul-25,40.61,40.61,40.08,40.32,21457
18-Jul-25,39.96,40.20,39.86,40.20,1451461
17-Jul-25,39.33,39.64,39.33,39.40,527420
16-Jul-25,39.88,39.88,39.05,39.20,226275
15-Jul-25,38.90,39.60,38.90,39.48,10372
14-Jul-25,38.55,38.87,38.48,38.72,116448
11-Jul-25,38.52,38.52,38.16,38.16,1916
10-Jul-25,38.08,38.24,38.00,38.16,37956
09-Jul-25,37.56,37.56,37.21,37.28,23796
08-Jul-25,37.40,37.76,37.40,37.55,11019
07-Jul-25,37.32,37.58,37.00,37.00,90254
04-Jul-25,38.07,38.07,36.90,37.44,66455
03-Jul-25,37.10,37.88,37.00,37.73,153306
02-Jul-25,37.39,37.39,37.16,37.16,22510
01-Jul-25,37.60,37.84,37.55,37.76,1809
27-Jun-25,38.08,38.08,37.80,37.88,18322
26-Jun-25,38.25,38.44,38.20,38.24,12317
25-Jun-25,38.52,38.58,38.48,38.56,24039
24-Jun-25,37.49,38.38,37.44,38.24,441319
23-Jun-25,36.96,37.31,36.88,37.28,192272
20-Jun-25,36.90,36.95,36.84,36.88,15370
18-Jun-25,37.00,37.24,37.00,37.00,366950
17-Jun-25,38.15,38.15,37.40,37.40,17790
13-Jun-25,38.60,38.60,37.77,37.77,1664154
12-Jun-25,38.53,38.68,38.53,38.56,149451
11-Jun-25,39.23,39.23,38.69,38.69,9043
10-Jun-25,38.44,38.84,38.44,38.84,770
09-Jun-25,38.42,38.72,38.42,38.64,3780
06-Jun-25,38.20,38.20,38.16,38.16,458
05-Jun-25,38.82,38.82,38.39,38.40,45619
04-Jun-25,37.61,38.72,37.61,38.68,1806076
03-Jun-25,38.28,38.28,37.81,37.85,69495
02-Jun-25,38.22,38.22,37.67,37.76,66373
30-May-25,37.77,37.84,37.64,37.84,5740
29-May-25,38.40,38.40,37.92,38.08,5009
28-May-25,38.32,38.32,37.96,38.00,40586
27-May-25,38.49,38.49,38.04,38.16,37553
23-May-25,39.40,39.40,38.76,38.88,27726
22-May-25,38.72,38.75,38.36,38.48,120865
21-May-25,39.51,39.51,38.77,38.84,5248
20-May-25,38.28,39.12,38.28,39.11,22866
19-May-25,38.84,38.84,38.44,38.60,239218
16-May-25,38.92,38.92,38.52,38.64,86311
15-May-25,39.43,39.43,38.26,38.64,23104
14-May-25,38.72,39.04,38.72,39.03,1788
13-May-25,38.59,38.59,38.32,38.35,19879
12-May-25,38.36,39.24,38.36,39.04,1273483
09-May-25,38.38,38.38,37.60,37.68,45590
08-May-25,37.88,38.08,37.86,38.00,8239
07-May-25,38.79,38.79,37.83,37.88,965504
06-May-25,38.25,38.50,38.25,38.40,383678
05-May-25,37.76,37.96,37.60,37.96,9288
02-May-25,37.06,37.84,37.06,37.76,139922
30-Apr-25,36.44,36.60,36.44,36.52,538529
29-Apr-25,36.56,36.56,36.32,36.32,2254
28-Apr-25,36.80,36.80,36.56,36.56,3749
25-Apr-25,36.06,36.88,36.06,36.88,5181
24-Apr-25,36.76,36.96,36.40,36.80,29010
23-Apr-25,36.72,36.98,36.72,36.92,5709
22-Apr-25,36.28,36.76,36.28,36.44,82947
17-Apr-25,36.28,36.36,35.91,35.91,1907
16-Apr-25,36.48,36.48,35.96,35.96,14988
15-Apr-25,37.51,37.51,36.82,36.92,50394
14-Apr-25,36.67,37.24,36.64,37.13,106551
11-Apr-25,35.72,36.45,35.72,36.36,204210
10-Apr-25,35.54,35.93,34.93,34.93,116745
09-Apr-25,34.96,35.39,34.59,35.07,105744
08-Apr-25,35.07,35.07,33.52,33.53,841892
07-Apr-25,34.80,35.31,33.60,34.11,4726885
04-Apr-25,36.90,36.90,35.79,36.48,487014
03-Apr-25,37.43,37.72,37.35,37.66,28983237
02-Apr-25,38.67,38.78,38.53,38.70,102996
01-Apr-25,38.74,38.88,38.69,38.75,110660
31-Mar-25,39.35,39.35,38.57,38.98,62896
28-Mar-25,39.56,39.67,39.17,39.35,11340
27-Mar-25,39.85,40.32,39.85,40.32,27675
26-Mar-25,39.72,39.79,39.52,39.52,1186
25-Mar-25,39.71,39.71,39.10,39.32,24539
24-Mar-25,40.45,40.45,40.00,40.08,23936
21-Mar-25,39.86,40.00,39.70,39.70,27933
20-Mar-25,40.91,40.91,40.07,40.23,13062
19-Mar-25,41.71,41.98,41.03,41.06,2834220
18-Mar-25,41.60,41.69,41.40,41.55,25095
17-Mar-25,41.36,41.77,41.04,41.60,88704
14-Mar-25,40.41,41.44,40.41,40.95,56762
13-Mar-25,40.83,40.83,40.06,40.41,104362
12-Mar-25,40.67,40.67,40.12,40.42,11271
11-Mar-25,40.20,40.99,40.20,40.60,21510736
10-Mar-25,39.59,40.20,39.59,40.20,44426
07-Mar-25,40.96,41.14,40.78,40.99,71123
06-Mar-25,40.37,41.21,40.37,40.61,114847
05-Mar-25,41.20,41.20,40.09,40.36,69609
28-Feb-25,39.20,39.39,38.89,39.34,17172497
27-Feb-25,40.75,40.75,40.05,40.05,18507
26-Feb-25,39.86,40.33,39.86,40.17,183787
25-Feb-25,39.05,39.08,38.76,38.76,17226
24-Feb-25,39.22,39.48,38.40,38.50,9389
21-Feb-25,39.67,40.20,39.48,39.78,2034435
20-Feb-25,37.53,39.42,37.53,39.06,24511
19-Feb-25,38.79,38.79,38.12,38.30,106536
18-Feb-25,38.52,38.52,38.20,38.25,1333977
17-Feb-25,38.17,39.02,36.22,38.39,359460
14-Feb-25,38.33,38.60,37.79,37.79,7795
13-Feb-25,37.20,37.41,36.86,37.41,3123
12-Feb-25,37.02,37.62,36.91,37.32,9414778
11-Feb-25,36.17,36.54,36.17,36.34,122991