Cotação atual, histórico e gráfico do papel: BCHI39

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 BCHI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,13%	-0,05	38,70	38,67	38,53	38,78	103K	27
01/04/2025	-0,59%	-0,23	38,75	38,74	38,69	38,88	111K	13
31/03/2025	-0,94%	-0,37	38,98	39,35	38,57	39,35	63K	31
28/03/2025	-2,41%	-0,97	39,35	39,56	39,17	39,67	11K	13
27/03/2025	2,02%	0,80	40,32	39,85	39,85	40,32	28K	9
26/03/2025	0,51%	0,20	39,52	39,72	39,52	39,79	1K	4
25/03/2025	-1,90%	-0,76	39,32	39,71	39,10	39,71	25K	11

24/03/2025	0,96%	0,38	40,08	40,45	40,00	40,45	24K	13
21/03/2025	-1,32%	-0,53	39,70	39,86	39,70	40,00	28K	11
20/03/2025	-2,02%	-0,83	40,23	40,91	40,07	40,91	13K	11
19/03/2025	-1,18%	-0,49	41,06	41,71	41,03	41,98	3M	94
18/03/2025	-0,12%	-0,05	41,55	41,60	41,40	41,69	25K	20
17/03/2025	1,59%	0,65	41,60	41,36	41,04	41,77	89K	20
14/03/2025	1,34%	0,54	40,95	40,41	40,41	41,44	57K	16
13/03/2025	-0,02%	-0,01	40,41	40,83	40,06	40,83	104K	8
12/03/2025	-0,44%	-0,18	40,42	40,67	40,12	40,67	11K	11
11/03/2025	1,00%	0,40	40,60	40,20	40,20	40,99	22M	493
10/03/2025	-1,93%	-0,79	40,20	39,59	39,59	40,20	44K	27
07/03/2025	0,94%	0,38	40,99	40,96	40,78	41,14	71K	22
06/03/2025	0,62%	0,25	40,61	40,37	40,37	41,21	115K	17
05/03/2025	2,59%	1,02	40,36	41,20	40,09	41,20	70K	18
28/02/2025	-1,77%	-0,71	39,34	39,20	38,89	39,39	17M	9
27/02/2025	-0,30%	-0,12	40,05	40,75	40,05	40,75	19K	12
26/02/2025	3,64%	1,41	40,17	39,86	39,86	40,33	184K	58
25/02/2025	0,68%	0,26	38,76	39,05	38,76	39,08	17K	12
24/02/2025	-3,22%	-1,28	38,50	39,22	38,40	39,48	9K	7
21/02/2025	1,84%	0,72	39,78	39,67	39,48	40,20	2M	106
20/02/2025	1,98%	0,76	39,06	37,53	37,53	39,42	25K	17
19/02/2025	0,13%	0,05	38,30	38,79	38,12	38,79	107K	55
18/02/2025	-0,36%	-0,14	38,25	38,52	38,20	38,52	1M	20
17/02/2025	1,59%	0,60	38,39	38,17	36,22	39,02	359K	106
14/02/2025	1,02%	0,38	37,79	38,33	37,79	38,60	8K	24
13/02/2025	0,24%	0,09	37,41	37,20	36,86	37,41	3K	8
12/02/2025	2,70%	0,98	37,32	37,02	36,91	37,62	9M	52
11/02/2025	-1,30%	-0,48	36,34	36,17	36,17	36,54	123K	53
10/02/2025	2,05%	0,74	36,82	37,00	36,20	37,00	18K	16
07/02/2025	2,21%	0,78	36,08	36,28	35,97	36,28	45K	8
06/02/2025	0,57%	0,20	35,30	35,60	35,30	35,60	19K	4
05/02/2025	-1,60%	-0,57	35,10	35,67	35,03	35,67	791K	15
04/02/2025	2,26%	0,79	35,67	34,78	34,78	35,80	85K	15
03/02/2025	-1,05%	-0,37	34,88	34,82	34,82	35,54	36K	15
31/01/2025	-3,16%	-1,15	35,25	36,14	35,25	36,36	53K	19
30/01/2025	2,82%	1,00	36,40	36,05	35,97	36,40	700K	8
29/01/2025	0,43%	0,15	35,40	35,51	35,31	35,66	23K	12
28/01/2025	0,31%	0,11	35,25	34,99	34,68	35,36	18K	6
27/01/2025	0,20%	0,07	35,14	35,25	35,14	35,55	3K	9
24/01/2025	3,54%	1,20	35,07	34,60	34,60	35,07	11K	5
23/01/2025	-1,28%	-0,44	33,87	33,87	33,87	33,87	67	1
22/01/2025	-2,17%	-0,76	34,31	34,29	34,29	34,35	5K	6
21/01/2025	1,07%	0,37	35,07	35,12	34,72	35,17	332K	21
20/01/2025	-0,86%	-0,30	34,70	35,34	34,67	35,34	28K	13
17/01/2025	2,37%	0,81	35,00	35,00	35,00	35,00	7K	1
16/01/2025	0,53%	0,18	34,19	34,00	34,00	34,32	34K	8
15/01/2025	0,32%	0,11	34,01	34,00	33,97	34,14	244K	11
14/01/2025	1,59%	0,53	33,90	33,90	33,90	33,90	508	1
13/01/2025	-0,57%	-0,19	33,37	33,48	33,37	33,55	9K	5
10/01/2025	-0,12%	-0,04	33,56	33,54	33,39	33,60	5M	20
09/01/2025	-2,13%	-0,73	33,60	34,02	33,60	34,03	52K	58
08/01/2025	-0,84%	-0,29	34,33	34,33	34,33	34,46	5M	4
07/01/2025	-1,06%	-0,37	34,62	34,70	34,41	34,70	16K	4
06/01/2025	-2,53%	-0,91	34,99	36,26	34,93	36,26	6K	13
03/01/2025	1,73%	0,61	35,90	35,67	35,67	35,90	25K	2
02/01/2025	-2,68%	-0,97	35,29	36,63	35,29	36,63	870K	12
30/12/2024	-0,93%	-0,34	36,26	36,10	36,10	36,41	14K	9
27/12/2024	-0,52%	-0,19	36,60	36,98	36,60	36,98	11K	6
26/12/2024	0,46%	0,17	36,79	36,62	36,62	36,79	183	3
23/12/2024	2,29%	0,82	36,62	36,12	36,12	36,63	11M	10
20/12/2024	-0,11%	-0,04	35,80	35,62	35,62	36,00	42K	7
19/12/2024	-1,70%	-0,62	35,84	36,64	35,72	36,80	187K	67
18/12/2024	1,50%	0,54	36,46	35,10	35,10	36,55	242K	11
17/12/2024	-0,88%	-0,32	35,92	36,40	35,84	36,69	441K	55
16/12/2024	-0,77%	-0,28	36,24	36,19	36,08	36,30	65K	14
13/12/2024	-0,54%	-0,20	36,52	36,61	36,24	36,71	44K	13
12/12/2024	0,60%	0,22	36,72	36,18	36,18	36,92	5M	120
11/12/2024	-1,80%	-0,67	36,50	36,64	36,50	37,24	2M	9
10/12/2024	-4,91%	-1,92	37,17	39,09	37,05	39,09	11M	59
09/12/2024	7,75%	2,81	39,09	36,83	36,83	39,60	13M	91
06/12/2024	2,43%	0,86	36,28	36,14	36,14	36,44	17K	11
05/12/2024	-0,11%	-0,04	35,42	35,30	35,30	35,42	11K	6
04/12/2024	-1,72%	-0,62	35,46	36,12	35,46	36,12	11K	7
03/12/2024	0,22%	0,08	36,08	36,12	36,06	36,12	112K	5
02/12/2024	0,98%	0,35	36,00	35,65	35,65	36,00	215K	15
29/11/2024	2,09%	0,73	35,65	35,69	35,27	35,69	239K	15
28/11/2024	0,06%	0,02	34,92	35,47	34,90	35,74	15K	33
27/11/2024	4,40%	1,47	34,90	34,06	34,06	35,12	35K	38
26/11/2024	-0,65%	-0,22	33,43	32,97	32,97	33,58	605K	10
25/11/2024	-0,38%	-0,13	33,65	33,61	33,54	33,66	27K	10
22/11/2024	-2,51%	-0,87	33,78	34,15	33,78	34,15	34K	3
21/11/2024	0,52%	0,18	34,65	34,62	34,52	34,68	245K	18
19/11/2024	-0,17%	-0,06	34,47	34,53	34,29	34,56	386K	14
18/11/2024	0,96%	0,33	34,53	34,12	34,12	34,57	119K	14
14/11/2024	-0,96%	-0,33	34,20	34,01	34,01	34,50	411K	202
13/11/2024	0,23%	0,08	34,53	34,45	34,45	35,28	9K	15
12/11/2024	-3,12%	-1,11	34,45	35,17	34,44	35,17	13K	6
11/11/2024	0,62%	0,22	35,56	35,99	35,56	36,12	26K	33
08/11/2024	-5,38%	-2,01	35,34	37,48	35,34	37,48	48K	52
07/11/2024	6,11%	2,15	37,35	36,00	36,00	37,44	45K	30
06/11/2024	-3,72%	-1,36	35,20	36,28	35,20	36,28	16K	16
05/11/2024	1,56%	0,56	36,56	36,77	36,52	37,04	23K	13
04/11/2024	-0,14%	-0,05	36,00	36,42	35,98	36,60	64K	18
01/11/2024	1,44%	0,51	36,05	35,86	35,86	36,24	16K	16
31/10/2024	2,84%	0,98	35,54	35,40	35,21	35,54	15K	16
30/10/2024	-4,32%	-1,56	34,56	35,72	34,56	35,84	445K	16
29/10/2024	0,14%	0,05	36,12	35,91	35,91	36,12	7K	5
28/10/2024	1,52%	0,54	36,07	35,73	35,56	36,07	564K	13
25/10/2024	0,71%	0,25	35,53	35,53	35,53	35,53	2K	1
24/10/2024	-1,73%	-0,62	35,28	35,00	35,00	35,40	218K	14
22/10/2024	1,07%	0,38	35,90	35,50	35,50	36,08	739K	13
21/10/2024	-1,09%	-0,39	35,52	35,60	35,33	35,83	18K	19
18/10/2024	4,75%	1,63	35,91	35,95	35,76	35,95	49K	11
17/10/2024	-3,25%	-1,15	34,28	35,94	34,19	35,94	499K	12
16/10/2024	2,67%	0,92	35,43	33,81	33,81	35,43	132K	11
15/10/2024	-3,87%	-1,39	34,51	35,80	34,51	35,80	154K	36
14/10/2024	-3,39%	-1,26	35,90	37,00	35,90	37,00	19K	23
11/10/2024	1,31%	0,48	37,16	37,05	36,73	37,30	9M	94
10/10/2024	0,88%	0,32	36,68	36,85	36,36	36,85	374K	6
09/10/2024	-0,30%	-0,11	36,36	36,00	35,45	36,52	5M	27
08/10/2024	-11,14%	-4,57	36,47	40,00	36,12	40,00	7M	55
07/10/2024	5,72%	2,22	41,04	39,69	39,48	41,04	444K	52
04/10/2024	3,19%	1,20	38,82	37,62	37,62	39,10	38K	36
03/10/2024	-1,44%	-0,55	37,62	38,17	37,22	38,17	2M	194
02/10/2024	5,68%	2,05	38,17	36,23	36,23	38,17	6M	61
01/10/2024	3,88%	1,35	36,12	35,12	34,74	36,12	6M	61
30/09/2024	0,93%	0,32	34,77	34,46	34,46	35,79	758K	18
27/09/2024	1,35%	0,46	34,45	34,33	34,30	34,88	114K	89
26/09/2024	7,90%	2,49	33,99	33,82	33,46	34,14	119K	115
25/09/2024	-1,87%	-0,60	31,50	32,43	31,35	32,43	7K	23
24/09/2024	6,89%	2,07	32,10	30,25	30,25	32,14	310K	79
23/09/2024	2,04%	0,60	30,03	29,64	29,64	30,12	20K	10
20/09/2024	1,45%	0,42	29,43	29,43	29,37	29,43	15K	9
19/09/2024	2,22%	0,63	29,01	28,38	28,38	29,01	92K	16
18/09/2024	-0,32%	-0,09	28,38	28,38	28,38	28,38	510	1
17/09/2024	0,78%	0,22	28,47	28,26	28,25	28,48	56K	11
16/09/2024	-	-	28,25	28,64	28,25	28,64	6K	7

Date,Open,High,Low,Close,Volume
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
10-Feb-25,37.00,37.00,36.20,36.82,17614
07-Feb-25,36.28,36.28,35.97,36.08,45312
06-Feb-25,35.60,35.60,35.30,35.30,18694
05-Feb-25,35.67,35.67,35.03,35.10,790562
04-Feb-25,34.78,35.80,34.78,35.67,85123
03-Feb-25,34.82,35.54,34.82,34.88,36232
31-Jan-25,36.14,36.36,35.25,35.25,53067
30-Jan-25,36.05,36.40,35.97,36.40,700388
29-Jan-25,35.51,35.66,35.31,35.40,23354
28-Jan-25,34.99,35.36,34.68,35.25,17977
27-Jan-25,35.25,35.55,35.14,35.14,3176
24-Jan-25,34.60,35.07,34.60,35.07,11317
23-Jan-25,33.87,33.87,33.87,33.87,67
22-Jan-25,34.29,34.35,34.29,34.31,4976
21-Jan-25,35.12,35.17,34.72,35.07,332335
20-Jan-25,35.34,35.34,34.67,34.70,27567
17-Jan-25,35.00,35.00,35.00,35.00,7000
16-Jan-25,34.00,34.32,34.00,34.19,33592
15-Jan-25,34.00,34.14,33.97,34.01,244087
14-Jan-25,33.90,33.90,33.90,33.90,508
13-Jan-25,33.48,33.55,33.37,33.37,9426
10-Jan-25,33.54,33.60,33.39,33.56,5394790
09-Jan-25,34.02,34.03,33.60,33.60,52034
08-Jan-25,34.33,34.46,34.33,34.33,5413327
07-Jan-25,34.70,34.70,34.41,34.62,16111
06-Jan-25,36.26,36.26,34.93,34.99,6447
03-Jan-25,35.67,35.90,35.67,35.90,25049
02-Jan-25,36.63,36.63,35.29,35.29,870031
30-Dec-24,36.10,36.41,36.10,36.26,14425
27-Dec-24,36.98,36.98,36.60,36.60,10806
26-Dec-24,36.62,36.79,36.62,36.79,183
23-Dec-24,36.12,36.63,36.12,36.62,10803723
20-Dec-24,35.62,36.00,35.62,35.80,42096
19-Dec-24,36.64,36.80,35.72,35.84,186567
18-Dec-24,35.10,36.55,35.10,36.46,242421
17-Dec-24,36.40,36.69,35.84,35.92,441271
16-Dec-24,36.19,36.30,36.08,36.24,65276
13-Dec-24,36.61,36.71,36.24,36.52,44101
12-Dec-24,36.18,36.92,36.18,36.72,4858404
11-Dec-24,36.64,37.24,36.50,36.50,2106754
10-Dec-24,39.09,39.09,37.05,37.17,11097371
09-Dec-24,36.83,39.60,36.83,39.09,12742611
06-Dec-24,36.14,36.44,36.14,36.28,16924
05-Dec-24,35.30,35.42,35.30,35.42,11253
04-Dec-24,36.12,36.12,35.46,35.46,10830
03-Dec-24,36.12,36.12,36.06,36.08,111706
02-Dec-24,35.65,36.00,35.65,36.00,214501
29-Nov-24,35.69,35.69,35.27,35.65,238758
28-Nov-24,35.47,35.74,34.90,34.92,15007
27-Nov-24,34.06,35.12,34.06,34.90,34651
26-Nov-24,32.97,33.58,32.97,33.43,604796
25-Nov-24,33.61,33.66,33.54,33.65,27008
22-Nov-24,34.15,34.15,33.78,33.78,34258
21-Nov-24,34.62,34.68,34.52,34.65,245032
19-Nov-24,34.53,34.56,34.29,34.47,385819
18-Nov-24,34.12,34.57,34.12,34.53,118997
14-Nov-24,34.01,34.50,34.01,34.20,410903
13-Nov-24,34.45,35.28,34.45,34.53,8637
12-Nov-24,35.17,35.17,34.44,34.45,12673
11-Nov-24,35.99,36.12,35.56,35.56,26116
08-Nov-24,37.48,37.48,35.34,35.34,47976
07-Nov-24,36.00,37.44,36.00,37.35,45088
06-Nov-24,36.28,36.28,35.20,35.20,15626
05-Nov-24,36.77,37.04,36.52,36.56,23029
04-Nov-24,36.42,36.60,35.98,36.00,64358
01-Nov-24,35.86,36.24,35.86,36.05,16206
31-Oct-24,35.40,35.54,35.21,35.54,15289
30-Oct-24,35.72,35.84,34.56,34.56,444870
29-Oct-24,35.91,36.12,35.91,36.12,6676
28-Oct-24,35.73,36.07,35.56,36.07,564292
25-Oct-24,35.53,35.53,35.53,35.53,1669
24-Oct-24,35.00,35.40,35.00,35.28,217995
22-Oct-24,35.50,36.08,35.50,35.90,738884
21-Oct-24,35.60,35.83,35.33,35.52,18365
18-Oct-24,35.95,35.95,35.76,35.91,48750
17-Oct-24,35.94,35.94,34.19,34.28,498962
16-Oct-24,33.81,35.43,33.81,35.43,131980
15-Oct-24,35.80,35.80,34.51,34.51,153832
14-Oct-24,37.00,37.00,35.90,35.90,19497
11-Oct-24,37.05,37.30,36.73,37.16,8653758
10-Oct-24,36.85,36.85,36.36,36.68,374326
09-Oct-24,36.00,36.52,35.45,36.36,5279957
08-Oct-24,40.00,40.00,36.12,36.47,6875606
07-Oct-24,39.69,41.04,39.48,41.04,443749
04-Oct-24,37.62,39.10,37.62,38.82,37647
03-Oct-24,38.17,38.17,37.22,37.62,2442373
02-Oct-24,36.23,38.17,36.23,38.17,6113626
01-Oct-24,35.12,36.12,34.74,36.12,6081094
30-Sep-24,34.46,35.79,34.46,34.77,758127
27-Sep-24,34.33,34.88,34.30,34.45,114428
26-Sep-24,33.82,34.14,33.46,33.99,119261
25-Sep-24,32.43,32.43,31.35,31.50,7415
24-Sep-24,30.25,32.14,30.25,32.10,309695
23-Sep-24,29.64,30.12,29.64,30.03,20055
20-Sep-24,29.43,29.43,29.37,29.43,14544
19-Sep-24,28.38,29.01,28.38,29.01,92254
18-Sep-24,28.38,28.38,28.38,28.38,510
17-Sep-24,28.26,28.48,28.25,28.47,55645
16-Sep-24,28.64,28.64,28.25,28.25,6391

*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: BCHI39