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
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	-2,90%	-0,59	19,74	19,75	19,74	19,75	13K	2
12/01/2024	-2,59%	-0,54	20,33	20,33	20,33	20,33	2K	1
05/01/2024	-3,82%	-0,83	20,87	20,87	20,87	20,87	13K	1
12/12/2023	-2,08%	-0,46	21,70	21,70	21,70	21,72	89K	8
17/11/2023	-0,58%	-0,13	22,16	22,16	22,16	22,16	22	1
14/11/2023	1,50%	0,33	22,29	22,29	22,29	22,29	363K	1
23/10/2023	-4,02%	-0,92	21,96	21,96	21,96	21,96	109	1
17/10/2023	-0,09%	-0,02	22,88	22,88	22,88	22,88	22	1
13/10/2023	-0,69%	-0,16	22,90	22,90	22,90	22,90	18K	1
04/10/2023	0,92%	0,21	23,06	23,06	23,06	23,06	23	1
03/10/2023	2,79%	0,62	22,85	22,85	22,85	22,85	2M	1
21/09/2023	-1,20%	-0,27	22,23	22,23	22,23	22,23	53K	1
20/09/2023	-3,60%	-0,84	22,50	22,50	22,50	22,50	832	2
13/09/2023	3,05%	0,69	23,34	23,36	23,34	23,36	588K	2
23/08/2023	-8,85%	-2,20	22,65	22,68	22,65	22,68	1M	2
10/08/2023	1,26%	0,31	24,85	24,85	24,85	24,85	994	1
08/08/2023	-3,46%	-0,88	24,54	24,54	24,54	24,54	122	1
07/08/2023	0,16%	0,04	25,42	25,42	25,42	25,42	1M	1
01/08/2023	12,35%	2,79	25,38	25,38	25,38	25,38	25	1
18/07/2023	2,31%	0,51	22,59	22,59	22,59	22,59	564	1
06/07/2023	-1,25%	-0,28	22,08	22,08	22,08	22,08	22	1
05/07/2023	1,64%	0,36	22,36	22,36	22,36	22,36	22	1
03/07/2023	3,29%	0,70	22,00	22,00	22,00	22,00	2K	1
26/06/2023	0,00%	0,00	21,30	21,30	21,30	21,30	106	1
23/06/2023	-3,71%	-0,82	21,30	21,48	21,26	21,48	3K	3
07/06/2023	-0,72%	-0,16	22,12	22,38	22,12	22,38	222	10
06/06/2023	2,11%	0,46	22,28	22,02	22,02	22,28	221	10
05/06/2023	-1,18%	-0,26	21,82	22,08	21,82	22,08	1K	12
02/06/2023	2,79%	0,60	22,08	22,29	22,08	22,32	221	10
01/06/2023	2,19%	0,46	21,48	21,34	21,34	21,75	279K	12
31/05/2023	-0,71%	-0,15	21,02	20,96	20,96	21,02	630	11
30/05/2023	-1,53%	-0,33	21,17	21,58	21,17	21,58	299	11
26/05/2023	1,61%	0,34	21,50	21,65	21,50	21,76	215	10
25/05/2023	-0,75%	-0,16	21,16	21,30	21,16	21,30	212	10
24/05/2023	-2,74%	-0,60	21,32	21,48	21,32	21,52	214	10
23/05/2023	-2,75%	-0,62	21,92	22,34	21,92	22,34	221	10
22/05/2023	1,99%	0,44	22,54	22,76	22,54	22,78	226	10
19/05/2023	0,09%	0,02	22,10	22,22	22,10	22,22	221	9
18/05/2023	-1,52%	-0,34	22,08	22,24	22,08	22,26	221	10
17/05/2023	-1,32%	-0,30	22,42	22,71	22,42	22,71	269	10
16/05/2023	-0,35%	-0,08	22,72	22,54	22,54	22,72	226	10
15/05/2023	3,26%	0,72	22,80	22,66	22,66	22,80	227	10
12/05/2023	-2,56%	-0,58	22,08	22,36	22,08	22,36	222	9
11/05/2023	2,30%	0,51	22,66	22,72	22,66	22,80	249	11
10/05/2023	-0,67%	-0,15	22,15	22,44	22,15	22,44	223	10
09/05/2023	-2,02%	-0,46	22,30	22,42	22,30	22,46	223	10
08/05/2023	0,62%	0,14	22,76	22,62	22,62	22,76	249	11
05/05/2023	0,18%	0,04	22,62	22,74	22,62	22,74	226	10
04/05/2023	1,07%	0,24	22,58	22,92	22,58	22,92	227	10
03/05/2023	-0,89%	-0,20	22,34	22,54	22,34	22,58	224	10
02/05/2023	-2,42%	-0,56	22,54	23,10	22,54	23,10	317	12
28/04/2023	0,96%	0,22	23,10	23,17	23,10	23,19	231	10
27/04/2023	-0,09%	-0,02	22,88	22,87	22,83	22,88	228	10
26/04/2023	1,60%	0,36	22,90	23,16	22,90	23,20	230	10
25/04/2023	-2,59%	-0,60	22,54	22,70	22,54	22,72	226	10
24/04/2023	-3,02%	-0,72	23,14	23,86	23,14	23,86	281	11
20/04/2023	-1,81%	-0,44	23,86	24,14	23,84	24,15	239	10
19/04/2023	0,08%	0,02	24,30	24,28	24,28	24,30	121	5
18/04/2023	1,34%	0,32	24,28	24,28	24,28	24,28	121	5
17/04/2023	-	-	23,96	24,08	23,96	24,12	240	10

Date,Open,High,Low,Close,Volume
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
12-Jan-24,20.33,20.33,20.33,20.33,2439
05-Jan-24,20.87,20.87,20.87,20.87,13356
12-Dec-23,21.70,21.72,21.70,21.70,89282
17-Nov-23,22.16,22.16,22.16,22.16,22
14-Nov-23,22.29,22.29,22.29,22.29,363327
23-Oct-23,21.96,21.96,21.96,21.96,109
17-Oct-23,22.88,22.88,22.88,22.88,22
13-Oct-23,22.90,22.90,22.90,22.90,18320
04-Oct-23,23.06,23.06,23.06,23.06,23
03-Oct-23,22.85,22.85,22.85,22.85,2013085
21-Sep-23,22.23,22.23,22.23,22.23,53352
20-Sep-23,22.50,22.50,22.50,22.50,832
13-Sep-23,23.36,23.36,23.34,23.34,588168
23-Aug-23,22.68,22.68,22.65,22.65,1186860
10-Aug-23,24.85,24.85,24.85,24.85,994
08-Aug-23,24.54,24.54,24.54,24.54,122
07-Aug-23,25.42,25.42,25.42,25.42,1370138
01-Aug-23,25.38,25.38,25.38,25.38,25
18-Jul-23,22.59,22.59,22.59,22.59,564
06-Jul-23,22.08,22.08,22.08,22.08,22
05-Jul-23,22.36,22.36,22.36,22.36,22
03-Jul-23,22.00,22.00,22.00,22.00,2200
26-Jun-23,21.30,21.30,21.30,21.30,106
23-Jun-23,21.48,21.48,21.26,21.30,2963
07-Jun-23,22.38,22.38,22.12,22.12,222
06-Jun-23,22.02,22.28,22.02,22.28,221
05-Jun-23,22.08,22.08,21.82,21.82,1075
02-Jun-23,22.29,22.32,22.08,22.08,221
01-Jun-23,21.34,21.75,21.34,21.48,278635
31-May-23,20.96,21.02,20.96,21.02,630
30-May-23,21.58,21.58,21.17,21.17,299
26-May-23,21.65,21.76,21.50,21.50,215
25-May-23,21.30,21.30,21.16,21.16,212
24-May-23,21.48,21.52,21.32,21.32,214
23-May-23,22.34,22.34,21.92,21.92,221
22-May-23,22.76,22.78,22.54,22.54,226
19-May-23,22.22,22.22,22.10,22.10,221
18-May-23,22.24,22.26,22.08,22.08,221
17-May-23,22.71,22.71,22.42,22.42,269
16-May-23,22.54,22.72,22.54,22.72,226
15-May-23,22.66,22.80,22.66,22.80,227
12-May-23,22.36,22.36,22.08,22.08,222
11-May-23,22.72,22.80,22.66,22.66,249
10-May-23,22.44,22.44,22.15,22.15,223
09-May-23,22.42,22.46,22.30,22.30,223
08-May-23,22.62,22.76,22.62,22.76,249
05-May-23,22.74,22.74,22.62,22.62,226
04-May-23,22.92,22.92,22.58,22.58,227
03-May-23,22.54,22.58,22.34,22.34,224
02-May-23,23.10,23.10,22.54,22.54,317
28-Apr-23,23.17,23.19,23.10,23.10,231
27-Apr-23,22.87,22.88,22.83,22.88,228
26-Apr-23,23.16,23.20,22.90,22.90,230
25-Apr-23,22.70,22.72,22.54,22.54,226
24-Apr-23,23.86,23.86,23.14,23.14,281
20-Apr-23,24.14,24.15,23.84,23.86,239
19-Apr-23,24.28,24.30,24.28,24.30,121
18-Apr-23,24.28,24.28,24.28,24.28,121
17-Apr-23,24.08,24.12,23.96,23.96,240

*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