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
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	2,83%	0,66	23,96	24,08	23,96	24,12	240	10
14/04/2023	-1,10%	-0,26	23,30	23,78	23,30	23,78	235	10
13/04/2023	1,90%	0,44	23,56	23,72	23,56	23,72	236	6
12/04/2023	-5,25%	-1,28	23,12	23,52	23,12	23,56	233	10
11/04/2023	-0,65%	-0,16	24,40	24,68	24,40	24,74	245	10
10/04/2023	-0,41%	-0,10	24,56	24,72	24,56	24,76	246	10
06/04/2023	1,99%	0,48	24,66	24,72	24,66	24,72	246	10
05/04/2023	-2,42%	-0,60	24,18	24,34	24,18	24,40	243	10
04/04/2023	-1,43%	-0,36	24,78	24,90	24,78	24,90	248	9
03/04/2023	-1,18%	-0,30	25,14	25,47	25,14	25,50	253	10
31/03/2023	-1,28%	-0,33	25,44	25,92	25,44	25,92	256	10
30/03/2023	1,54%	0,39	25,77	26,16	25,77	26,19	259	10
29/03/2023	0,48%	0,12	25,38	25,50	25,38	25,56	254	10
28/03/2023	2,56%	0,63	25,26	25,20	25,20	25,28	252	9
27/03/2023	-2,49%	-0,63	24,63	24,84	24,63	24,90	247	10
24/03/2023	-1,10%	-0,28	25,26	25,80	25,26	25,80	255	10
23/03/2023	2,32%	0,58	25,54	25,71	25,54	26,20	1M	11
22/03/2023	0,24%	0,06	24,96	25,35	24,96	25,38	251	10
21/03/2023	2,98%	0,72	24,90	25,18	24,88	25,18	250	10
20/03/2023	-1,71%	-0,42	24,18	24,38	24,18	24,38	485	19
17/03/2023	-1,13%	-0,28	24,60	25,00	24,58	25,00	495	20
16/03/2023	1,02%	0,25	24,88	24,92	24,86	24,92	497	19
15/03/2023	-1,08%	-0,27	24,63	24,60	24,60	24,69	517	21
14/03/2023	-0,40%	-0,10	24,90	24,96	24,90	24,96	747	28
13/03/2023	1,71%	0,42	25,00	24,90	24,90	25,04	999	24
10/03/2023	0,90%	0,22	24,58	24,56	24,52	24,62	1K	31
09/03/2023	-4,58%	-1,17	24,36	25,02	24,36	25,05	987	24
08/03/2023	-2,18%	-0,57	25,53	25,74	25,50	25,74	2K	60
07/03/2023	-2,25%	-0,60	26,10	26,10	26,10	26,10	130	5
06/03/2023	-2,41%	-0,66	26,70	26,70	26,70	26,70	2K	29
03/03/2023	0,66%	0,18	27,36	27,39	27,36	27,39	2K	26
02/03/2023	1,91%	0,51	27,18	27,15	27,15	27,18	1K	38
01/03/2023	3,13%	0,81	26,67	26,67	26,67	26,67	1K	7
28/02/2023	0,12%	0,03	25,86	25,92	25,86	25,92	1K	39
27/02/2023	1,06%	0,27	25,83	25,83	25,83	25,86	1K	21
24/02/2023	-2,07%	-0,54	25,56	25,56	25,56	25,56	1K	13
23/02/2023	-0,57%	-0,15	26,10	26,10	26,10	26,10	1K	19
22/02/2023	-2,99%	-0,81	26,25	26,25	26,25	26,25	525	20
17/02/2023	-3,94%	-1,11	27,06	27,06	27,03	27,06	541	20
16/02/2023	1,19%	0,33	28,17	28,54	28,14	28,54	310	11
15/02/2023	-0,43%	-0,12	27,84	27,84	27,84	27,87	557	20
14/02/2023	-0,85%	-0,24	27,96	27,93	27,93	27,96	307	11
13/02/2023	1,84%	0,51	28,20	28,17	28,17	28,20	281	10
10/02/2023	-4,45%	-1,29	27,69	28,05	27,69	28,05	111	2
09/02/2023	3,43%	0,96	28,98	28,98	28,98	28,98	57	2
08/02/2023	-1,06%	-0,30	28,02	28,04	28,02	28,04	7M	4
07/02/2023	-0,53%	-0,15	28,32	28,32	28,32	28,32	56	1
06/02/2023	-1,45%	-0,42	28,47	28,45	28,44	28,47	782K	3
03/02/2023	0,73%	0,21	28,89	28,89	28,89	28,89	57	1
02/02/2023	-3,66%	-1,09	28,68	28,47	28,47	28,80	143	5
01/02/2023	3,15%	0,91	29,77	29,58	29,58	29,79	2M	5
31/01/2023	-2,14%	-0,63	28,86	28,94	28,86	29,03	11M	6
30/01/2023	-3,72%	-1,14	29,49	29,46	29,16	29,49	147	5
27/01/2023	0,69%	0,21	30,63	30,63	30,63	30,63	61	2
26/01/2023	1,91%	0,57	30,42	30,03	30,03	30,42	1K	4
25/01/2023	-1,00%	-0,30	29,85	29,85	29,85	29,85	59	2
24/01/2023	-0,59%	-0,18	30,15	30,15	30,15	30,15	60	2
23/01/2023	-	-	30,33	30,30	30,30	30,33	121	3

Date,Open,High,Low,Close,Volume
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
14-Apr-23,23.78,23.78,23.30,23.30,235
13-Apr-23,23.72,23.72,23.56,23.56,236
12-Apr-23,23.52,23.56,23.12,23.12,233
11-Apr-23,24.68,24.74,24.40,24.40,245
10-Apr-23,24.72,24.76,24.56,24.56,246
06-Apr-23,24.72,24.72,24.66,24.66,246
05-Apr-23,24.34,24.40,24.18,24.18,243
04-Apr-23,24.90,24.90,24.78,24.78,248
03-Apr-23,25.47,25.50,25.14,25.14,253
31-Mar-23,25.92,25.92,25.44,25.44,256
30-Mar-23,26.16,26.19,25.77,25.77,259
29-Mar-23,25.50,25.56,25.38,25.38,254
28-Mar-23,25.20,25.28,25.20,25.26,252
27-Mar-23,24.84,24.90,24.63,24.63,247
24-Mar-23,25.80,25.80,25.26,25.26,255
23-Mar-23,25.71,26.20,25.54,25.54,1077507
22-Mar-23,25.35,25.38,24.96,24.96,251
21-Mar-23,25.18,25.18,24.88,24.90,250
20-Mar-23,24.38,24.38,24.18,24.18,485
17-Mar-23,25.00,25.00,24.58,24.60,495
16-Mar-23,24.92,24.92,24.86,24.88,497
15-Mar-23,24.60,24.69,24.60,24.63,517
14-Mar-23,24.96,24.96,24.90,24.90,747
13-Mar-23,24.90,25.04,24.90,25.00,999
10-Mar-23,24.56,24.62,24.52,24.58,1007
09-Mar-23,25.02,25.05,24.36,24.36,987
08-Mar-23,25.74,25.74,25.50,25.53,2049
07-Mar-23,26.10,26.10,26.10,26.10,130
06-Mar-23,26.70,26.70,26.70,26.70,1602
03-Mar-23,27.39,27.39,27.36,27.36,2190
02-Mar-23,27.15,27.18,27.15,27.18,1086
01-Mar-23,26.67,26.67,26.67,26.67,1066
28-Feb-23,25.92,25.92,25.86,25.86,1035
27-Feb-23,25.83,25.86,25.83,25.83,1085
24-Feb-23,25.56,25.56,25.56,25.56,1022
23-Feb-23,26.10,26.10,26.10,26.10,1044
22-Feb-23,26.25,26.25,26.25,26.25,525
17-Feb-23,27.06,27.06,27.03,27.06,541
16-Feb-23,28.54,28.54,28.14,28.17,310
15-Feb-23,27.84,27.87,27.84,27.84,557
14-Feb-23,27.93,27.96,27.93,27.96,307
13-Feb-23,28.17,28.20,28.17,28.20,281
10-Feb-23,28.05,28.05,27.69,27.69,111
09-Feb-23,28.98,28.98,28.98,28.98,57
08-Feb-23,28.04,28.04,28.02,28.02,7066136
07-Feb-23,28.32,28.32,28.32,28.32,56
06-Feb-23,28.45,28.47,28.44,28.47,782431
03-Feb-23,28.89,28.89,28.89,28.89,57
02-Feb-23,28.47,28.80,28.47,28.68,143
01-Feb-23,29.58,29.79,29.58,29.77,1613652
31-Jan-23,28.94,29.03,28.86,28.86,10606110
30-Jan-23,29.46,29.49,29.16,29.49,147
27-Jan-23,30.63,30.63,30.63,30.63,61
26-Jan-23,30.03,30.42,30.03,30.42,1232
25-Jan-23,29.85,29.85,29.85,29.85,59
24-Jan-23,30.15,30.15,30.15,30.15,60
23-Jan-23,30.30,30.33,30.30,30.33,121

*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