Cotação atual, histórico e gráfico do papel: BCHQ39

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 BCHQ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2026	-0,39%	-0,11	28,30	28,30	28,30	28,30	28	1
23/01/2026	-1,66%	-0,48	28,41	28,41	28,41	28,41	28	1
22/01/2026	-5,31%	-1,62	28,89	28,90	28,89	28,90	115	2
19/01/2026	0,00%	0,00	30,51	30,51	30,51	30,51	122	3
16/01/2026	4,77%	1,39	30,51	30,51	30,51	30,51	30	1
15/01/2026	-2,93%	-0,88	29,12	29,10	29,10	29,12	4K	2
12/01/2026	2,77%	0,81	30,00	29,20	29,20	30,00	88	3

16/12/2025	0,10%	0,03	29,19	29,11	29,01	30,45	961	5
15/12/2025	-0,68%	-0,20	29,16	29,16	29,16	29,16	29	1
11/12/2025	0,51%	0,15	29,36	29,36	29,36	29,36	58	1
09/12/2025	0,00%	0,00	29,21	29,21	29,21	29,21	29	1
02/12/2025	-1,35%	-0,40	29,21	29,21	29,21	29,21	146	1
28/11/2025	0,20%	0,06	29,61	29,61	29,61	29,61	29	1
26/11/2025	0,00%	0,00	29,55	29,55	29,55	29,55	177	1
24/11/2025	-0,64%	-0,19	29,55	29,55	29,55	29,55	29	1
17/11/2025	-1,33%	-0,40	29,74	29,98	29,74	29,98	327	2
07/11/2025	-1,02%	-0,31	30,14	30,14	30,14	30,14	180	1
06/11/2025	-0,10%	-0,03	30,45	30,17	30,17	30,45	819	2
05/11/2025	-6,04%	-1,96	30,48	30,48	30,48	30,48	243	1
06/10/2025	-1,25%	-0,41	32,44	32,40	32,40	32,44	972	2
02/10/2025	2,62%	0,84	32,85	32,74	32,74	32,85	1K	3
29/09/2025	0,50%	0,16	32,01	32,01	32,01	32,01	320	1
18/09/2025	0,06%	0,02	31,85	31,85	31,85	31,85	63	1
17/09/2025	0,35%	0,11	31,83	32,21	31,83	32,21	5K	4
09/09/2025	2,45%	0,76	31,72	31,72	31,72	31,72	158	1
08/09/2025	0,39%	0,12	30,96	30,96	30,96	30,96	30	1
05/09/2025	1,11%	0,34	30,84	30,75	30,75	30,90	11K	3
04/09/2025	-4,36%	-1,39	30,50	30,50	30,50	30,50	122	1
03/09/2025	1,01%	0,32	31,89	31,89	31,89	31,89	31	1
27/08/2025	0,00%	0,00	31,57	31,57	31,57	31,57	315	3
26/08/2025	0,54%	0,17	31,57	31,57	31,57	31,57	1M	1
22/08/2025	3,19%	0,97	31,40	31,40	31,40	31,40	1K	5
19/08/2025	4,18%	1,22	30,43	30,43	30,43	30,43	912	1
08/08/2025	-1,65%	-0,49	29,21	29,21	29,21	29,21	233	1
31/07/2025	-2,37%	-0,72	29,70	29,70	29,70	29,70	3K	2
18/07/2025	1,50%	0,45	30,42	29,97	29,97	30,42	1M	2
17/07/2025	2,88%	0,84	29,97	29,97	29,97	29,97	119	1
11/07/2025	-1,85%	-0,55	29,13	29,82	29,05	29,82	117	4
25/06/2025	4,88%	1,38	29,68	29,68	29,68	29,68	3K	2
20/06/2025	-2,41%	-0,70	28,30	28,48	28,30	28,48	3K	2
18/06/2025	-1,66%	-0,49	29,00	29,00	29,00	29,00	29	1
17/06/2025	-1,50%	-0,45	29,49	29,49	29,49	29,49	29	1
16/06/2025	-1,84%	-0,56	29,94	29,94	29,94	29,94	29	1
12/06/2025	-1,20%	-0,37	30,50	30,50	30,50	30,50	30	1
11/06/2025	1,68%	0,51	30,87	30,87	30,87	30,87	30	1
10/06/2025	-0,30%	-0,09	30,36	30,75	30,36	30,84	214	3
09/06/2025	1,67%	0,50	30,45	30,00	30,00	30,45	90	2
06/06/2025	-1,64%	-0,50	29,95	30,08	29,95	30,08	2K	2
05/06/2025	0,46%	0,14	30,45	30,50	30,45	30,50	91	2
04/06/2025	1,07%	0,32	30,31	30,60	30,31	30,60	2M	3
03/06/2025	0,00%	0,00	29,99	30,21	29,99	30,21	90	2
02/06/2025	-0,93%	-0,28	29,99	29,99	29,99	29,99	59	1
30/05/2025	-0,66%	-0,20	30,27	30,27	30,27	30,27	60	1
29/05/2025	0,56%	0,17	30,47	30,47	30,47	30,47	60	2
28/05/2025	-0,82%	-0,25	30,30	30,30	30,30	30,30	30	1
27/05/2025	-4,38%	-1,40	30,55	31,90	30,55	31,90	126	4
23/05/2025	0,95%	0,30	31,95	32,00	31,95	32,00	63	2
22/05/2025	1,25%	0,39	31,65	31,65	31,65	31,65	31	1
21/05/2025	-0,48%	-0,15	31,26	31,26	31,26	31,26	62	1
16/05/2025	-0,22%	-0,07	31,41	31,41	31,41	31,41	314	1
15/05/2025	2,88%	0,88	31,48	31,65	31,48	31,65	569	3
09/05/2025	-0,10%	-0,03	30,60	30,60	30,60	30,60	2K	2
07/05/2025	1,69%	0,51	30,63	30,52	30,52	30,63	632K	2
02/05/2025	2,97%	0,87	30,12	30,12	30,12	30,12	361	1
22/04/2025	0,52%	0,15	29,25	28,53	28,53	29,25	501K	3
16/04/2025	-1,42%	-0,42	29,10	29,10	29,10	29,10	349	1
11/04/2025	-5,32%	-1,66	29,52	29,52	29,52	29,52	88	1
04/04/2025	-2,01%	-0,64	31,18	31,18	31,18	31,18	31	1
31/03/2025	-2,06%	-0,67	31,82	32,49	31,82	32,49	32K	11
28/03/2025	0,00%	0,00	32,49	32,49	32,49	32,49	974	2
26/03/2025	-4,33%	-1,47	32,49	32,49	32,49	32,49	942	1
18/03/2025	-0,44%	-0,15	33,96	34,08	33,96	34,08	1K	2
17/03/2025	3,74%	1,23	34,11	34,11	34,11	34,11	511	1
13/03/2025	-0,09%	-0,03	32,88	32,88	32,88	32,88	131	1
12/03/2025	1,76%	0,57	32,91	32,67	32,64	32,91	1K	3
10/03/2025	-0,28%	-0,09	32,34	32,34	32,34	32,34	355	1
05/03/2025	8,97%	2,67	32,43	32,56	32,43	32,56	421	2
18/02/2025	-5,85%	-1,85	29,76	29,76	29,76	29,76	59	2
17/02/2025	4,22%	1,28	31,61	31,61	31,61	31,61	31	1
12/02/2025	3,59%	1,05	30,33	30,33	30,33	30,33	1M	1
06/02/2025	1,99%	0,57	29,28	29,28	29,28	29,28	2M	1
05/02/2025	-1,34%	-0,39	28,71	28,71	28,71	28,71	143	1
31/01/2025	-11,31%	-3,71	29,10	29,00	29,00	29,10	3K	2
09/12/2024	11,22%	3,31	32,81	32,81	32,81	32,81	32	1
11/11/2024	0,00%	0,00	29,50	29,50	29,50	29,50	88	1
06/11/2024	-2,45%	-0,74	29,50	29,50	29,50	29,50	466K	21
30/10/2024	0,00%	0,00	30,24	30,24	30,24	30,24	90	1
28/10/2024	0,40%	0,12	30,24	30,24	30,24	30,24	30	1
22/10/2024	3,29%	0,96	30,12	30,13	30,12	30,13	618K	3
21/10/2024	2,89%	0,82	29,16	29,16	29,16	29,16	79K	2
17/10/2024	-3,41%	-1,00	28,34	28,34	28,34	28,34	805K	1
16/10/2024	0,48%	0,14	29,34	29,34	29,34	29,34	29	1
15/10/2024	-3,25%	-0,98	29,20	29,20	29,20	29,20	829K	77
14/10/2024	-2,24%	-0,69	30,18	30,60	30,18	30,60	54K	2
10/10/2024	-8,40%	-2,83	30,87	30,87	30,87	30,87	2M	1
07/10/2024	6,88%	2,17	33,70	33,70	33,70	33,70	468K	1
03/10/2024	-0,44%	-0,14	31,53	31,53	31,53	31,53	3K	1
02/10/2024	7,65%	2,25	31,67	31,67	31,67	31,77	466K	8
30/09/2024	16,65%	4,20	29,42	29,43	29,41	29,43	79K	8
24/09/2024	11,40%	2,58	25,22	25,22	25,22	25,22	1M	1
17/09/2024	0,89%	0,20	22,64	22,64	22,64	22,64	67	1
13/09/2024	-1,75%	-0,40	22,44	22,44	22,44	22,44	22	1
05/09/2024	1,96%	0,44	22,84	22,88	22,84	22,88	1M	2
23/08/2024	0,22%	0,05	22,40	22,50	22,40	22,64	304K	242
16/08/2024	-3,50%	-0,81	22,35	22,35	22,35	22,35	2M	1
23/07/2024	0,09%	0,02	23,16	23,16	23,10	23,24	928K	233
15/07/2024	0,96%	0,22	23,14	23,14	23,14	23,14	23	1
08/07/2024	-2,30%	-0,54	22,92	22,92	22,92	22,92	22	1
28/06/2024	0,17%	0,04	23,46	23,42	23,32	23,55	250K	1.532
27/06/2024	-2,82%	-0,68	23,42	23,42	23,42	23,42	258K	1
26/06/2024	0,92%	0,22	24,10	24,10	24,10	24,10	120	1
31/05/2024	-3,98%	-0,99	23,88	23,84	23,64	23,94	491K	1.376
14/05/2024	3,80%	0,91	24,87	24,87	24,87	24,87	24	1
07/05/2024	2,48%	0,58	23,96	23,96	23,96	23,96	2M	13
26/04/2024	2,23%	0,51	23,38	23,38	23,38	23,38	303	1
25/04/2024	3,48%	0,77	22,87	22,87	22,87	22,87	469K	1
12/04/2024	-2,64%	-0,60	22,10	22,12	22,10	22,12	612K	5
11/04/2024	9,13%	1,90	22,70	22,63	22,63	22,70	725K	3
27/03/2024	-2,07%	-0,44	20,80	20,80	20,80	20,80	1M	10
26/03/2024	-0,56%	-0,12	21,24	21,20	21,20	21,24	68K	2
22/03/2024	-1,57%	-0,34	21,36	21,36	21,36	21,36	21	1
21/03/2024	0,18%	0,04	21,70	21,60	21,60	21,70	450K	5
15/03/2024	-0,46%	-0,10	21,66	21,64	21,64	21,66	17K	5
12/03/2024	5,63%	1,16	21,76	21,76	21,76	21,76	24K	1
07/03/2024	-0,19%	-0,04	20,60	20,60	20,60	20,60	20	1
04/03/2024	-1,81%	-0,38	20,64	20,64	20,64	20,64	23K	1
23/02/2024	5,95%	1,18	21,02	20,99	20,99	21,04	588K	8
06/02/2024	5,98%	1,12	19,84	19,84	19,84	19,84	516K	1
05/02/2024	0,32%	0,06	18,72	18,70	18,70	18,72	2K	2
01/02/2024	0,59%	0,11	18,66	18,66	18,66	18,66	447	1
31/01/2024	-1,01%	-0,19	18,55	18,55	18,55	18,55	445	1
30/01/2024	-4,00%	-0,78	18,74	18,74	18,74	18,74	449	1
26/01/2024	-1,11%	-0,22	19,52	19,52	19,52	19,52	19	1
24/01/2024	-	-	19,74	19,75	19,74	19,75	13K	2

Date,Open,High,Low,Close,Volume
26-Jan-26,28.30,28.30,28.30,28.30,28
23-Jan-26,28.41,28.41,28.41,28.41,28
22-Jan-26,28.90,28.90,28.89,28.89,115
19-Jan-26,30.51,30.51,30.51,30.51,122
16-Jan-26,30.51,30.51,30.51,30.51,30
15-Jan-26,29.10,29.12,29.10,29.12,4075
12-Jan-26,29.20,30.00,29.20,30.00,88
16-Dec-25,29.11,30.45,29.01,29.19,961
15-Dec-25,29.16,29.16,29.16,29.16,29
11-Dec-25,29.36,29.36,29.36,29.36,58
09-Dec-25,29.21,29.21,29.21,29.21,29
02-Dec-25,29.21,29.21,29.21,29.21,146
28-Nov-25,29.61,29.61,29.61,29.61,29
26-Nov-25,29.55,29.55,29.55,29.55,177
24-Nov-25,29.55,29.55,29.55,29.55,29
17-Nov-25,29.98,29.98,29.74,29.74,327
07-Nov-25,30.14,30.14,30.14,30.14,180
06-Nov-25,30.17,30.45,30.17,30.45,819
05-Nov-25,30.48,30.48,30.48,30.48,243
06-Oct-25,32.40,32.44,32.40,32.44,972
02-Oct-25,32.74,32.85,32.74,32.85,1081
29-Sep-25,32.01,32.01,32.01,32.01,320
18-Sep-25,31.85,31.85,31.85,31.85,63
17-Sep-25,32.21,32.21,31.83,31.83,5088
09-Sep-25,31.72,31.72,31.72,31.72,158
08-Sep-25,30.96,30.96,30.96,30.96,30
05-Sep-25,30.75,30.90,30.75,30.84,10855
04-Sep-25,30.50,30.50,30.50,30.50,122
03-Sep-25,31.89,31.89,31.89,31.89,31
27-Aug-25,31.57,31.57,31.57,31.57,315
26-Aug-25,31.57,31.57,31.57,31.57,1177561
22-Aug-25,31.40,31.40,31.40,31.40,1256
19-Aug-25,30.43,30.43,30.43,30.43,912
08-Aug-25,29.21,29.21,29.21,29.21,233
31-Jul-25,29.70,29.70,29.70,29.70,2970
18-Jul-25,29.97,30.42,29.97,30.42,1046477
17-Jul-25,29.97,29.97,29.97,29.97,119
11-Jul-25,29.82,29.82,29.05,29.13,117
25-Jun-25,29.68,29.68,29.68,29.68,3057
20-Jun-25,28.48,28.48,28.30,28.30,3198
18-Jun-25,29.00,29.00,29.00,29.00,29
17-Jun-25,29.49,29.49,29.49,29.49,29
16-Jun-25,29.94,29.94,29.94,29.94,29
12-Jun-25,30.50,30.50,30.50,30.50,30
11-Jun-25,30.87,30.87,30.87,30.87,30
10-Jun-25,30.75,30.84,30.36,30.36,214
09-Jun-25,30.00,30.45,30.00,30.45,90
06-Jun-25,30.08,30.08,29.95,29.95,1976
05-Jun-25,30.50,30.50,30.45,30.45,91
04-Jun-25,30.60,30.60,30.31,30.31,1776196
03-Jun-25,30.21,30.21,29.99,29.99,90
02-Jun-25,29.99,29.99,29.99,29.99,59
30-May-25,30.27,30.27,30.27,30.27,60
29-May-25,30.47,30.47,30.47,30.47,60
28-May-25,30.30,30.30,30.30,30.30,30
27-May-25,31.90,31.90,30.55,30.55,126
23-May-25,32.00,32.00,31.95,31.95,63
22-May-25,31.65,31.65,31.65,31.65,31
21-May-25,31.26,31.26,31.26,31.26,62
16-May-25,31.41,31.41,31.41,31.41,314
15-May-25,31.65,31.65,31.48,31.48,569
09-May-25,30.60,30.60,30.60,30.60,2142
07-May-25,30.52,30.63,30.52,30.63,631794
02-May-25,30.12,30.12,30.12,30.12,361
22-Apr-25,28.53,29.25,28.53,29.25,500611
16-Apr-25,29.10,29.10,29.10,29.10,349
11-Apr-25,29.52,29.52,29.52,29.52,88
04-Apr-25,31.18,31.18,31.18,31.18,31
31-Mar-25,32.49,32.49,31.82,31.82,31982
28-Mar-25,32.49,32.49,32.49,32.49,974
26-Mar-25,32.49,32.49,32.49,32.49,942
18-Mar-25,34.08,34.08,33.96,33.96,1462
17-Mar-25,34.11,34.11,34.11,34.11,511
13-Mar-25,32.88,32.88,32.88,32.88,131
12-Mar-25,32.67,32.91,32.64,32.91,1471
10-Mar-25,32.34,32.34,32.34,32.34,355
05-Mar-25,32.56,32.56,32.43,32.43,421
18-Feb-25,29.76,29.76,29.76,29.76,59
17-Feb-25,31.61,31.61,31.61,31.61,31
12-Feb-25,30.33,30.33,30.33,30.33,1198035
06-Feb-25,29.28,29.28,29.28,29.28,1704096
05-Feb-25,28.71,28.71,28.71,28.71,143
31-Jan-25,29.00,29.10,29.00,29.10,2929
09-Dec-24,32.81,32.81,32.81,32.81,32
11-Nov-24,29.50,29.50,29.50,29.50,88
06-Nov-24,29.50,29.50,29.50,29.50,466100
30-Oct-24,30.24,30.24,30.24,30.24,90
28-Oct-24,30.24,30.24,30.24,30.24,30
22-Oct-24,30.13,30.13,30.12,30.12,617845
21-Oct-24,29.16,29.16,29.16,29.16,78732
17-Oct-24,28.34,28.34,28.34,28.34,804856
16-Oct-24,29.34,29.34,29.34,29.34,29
15-Oct-24,29.20,29.20,29.20,29.20,829280
14-Oct-24,30.60,30.60,30.18,30.18,53630
10-Oct-24,30.87,30.87,30.87,30.87,1944810
07-Oct-24,33.70,33.70,33.70,33.70,468430
03-Oct-24,31.53,31.53,31.53,31.53,3153
02-Oct-24,31.67,31.77,31.67,31.67,465612
30-Sep-24,29.43,29.43,29.41,29.42,78709
24-Sep-24,25.22,25.22,25.22,25.22,1180296
17-Sep-24,22.64,22.64,22.64,22.64,67
13-Sep-24,22.44,22.44,22.44,22.44,22
05-Sep-24,22.88,22.88,22.84,22.84,1023333
23-Aug-24,22.50,22.64,22.40,22.40,303793
16-Aug-24,22.35,22.35,22.35,22.35,2357925
23-Jul-24,23.16,23.24,23.10,23.16,928006
15-Jul-24,23.14,23.14,23.14,23.14,23
08-Jul-24,22.92,22.92,22.92,22.92,22
28-Jun-24,23.42,23.55,23.32,23.46,250413
27-Jun-24,23.42,23.42,23.42,23.42,257620
26-Jun-24,24.10,24.10,24.10,24.10,120
31-May-24,23.84,23.94,23.64,23.88,490845
14-May-24,24.87,24.87,24.87,24.87,24
07-May-24,23.96,23.96,23.96,23.96,2132919
26-Apr-24,23.38,23.38,23.38,23.38,303
25-Apr-24,22.87,22.87,22.87,22.87,468835
12-Apr-24,22.12,22.12,22.10,22.10,611778
11-Apr-24,22.63,22.70,22.63,22.70,724822
27-Mar-24,20.80,20.80,20.80,20.80,1422720
26-Mar-24,21.20,21.24,21.20,21.24,67866
22-Mar-24,21.36,21.36,21.36,21.36,21
21-Mar-24,21.60,21.70,21.60,21.70,450218
15-Mar-24,21.64,21.66,21.64,21.66,17327
12-Mar-24,21.76,21.76,21.76,21.76,23936
07-Mar-24,20.60,20.60,20.60,20.60,20
04-Mar-24,20.64,20.64,20.64,20.64,22704
23-Feb-24,20.99,21.04,20.99,21.02,588224
06-Feb-24,19.84,19.84,19.84,19.84,515840
05-Feb-24,18.70,18.72,18.70,18.72,1888
01-Feb-24,18.66,18.66,18.66,18.66,447
31-Jan-24,18.55,18.55,18.55,18.55,445
30-Jan-24,18.74,18.74,18.74,18.74,449
26-Jan-24,19.52,19.52,19.52,19.52,19
24-Jan-24,19.75,19.75,19.74,19.74,12633

*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: BCHQ39