Cotação atual, histórico e gráfico do papel: CHCM34

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 CHCM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,22%	0,08	37,16	37,24	37,00	37,32	2M	116
18/11/2024	-3,84%	-1,48	37,08	37,40	36,92	37,40	12K	34
14/11/2024	-2,58%	-1,02	38,56	40,15	38,56	40,15	5K	6
13/11/2024	4,82%	1,82	39,58	39,00	38,72	40,25	136K	27
12/11/2024	-1,36%	-0,52	37,76	37,76	37,76	37,76	75	1
11/11/2024	2,05%	0,77	38,28	38,47	37,96	38,60	29K	10
08/11/2024	0,46%	0,17	37,51	38,20	37,51	38,20	12K	39

07/11/2024	-3,66%	-1,42	37,34	37,56	37,18	37,93	16K	13
06/11/2024	6,25%	2,28	38,76	38,24	38,24	39,60	444K	25
05/11/2024	0,75%	0,27	36,48	36,32	36,32	37,32	45K	15
04/11/2024	1,00%	0,36	36,21	36,12	35,36	36,56	13K	26
01/11/2024	13,85%	4,36	35,85	33,80	33,80	36,57	108K	30
31/10/2024	-1,35%	-0,43	31,49	32,01	31,44	33,14	3M	123
30/10/2024	1,62%	0,51	31,92	31,65	31,65	32,03	3K	4
29/10/2024	-0,10%	-0,03	31,41	31,35	31,32	31,41	3K	36
28/10/2024	-2,27%	-0,73	31,44	32,10	31,44	32,10	702	6
25/10/2024	1,64%	0,52	32,17	32,07	31,59	32,17	240K	7
24/10/2024	0,09%	0,03	31,65	31,81	31,65	31,95	7K	5
23/10/2024	0,96%	0,30	31,62	31,62	31,44	31,65	5K	25
22/10/2024	3,88%	1,17	31,32	31,20	30,87	31,35	60K	733
21/10/2024	-2,68%	-0,83	30,15	29,41	29,41	30,85	5K	12
18/10/2024	-0,51%	-0,16	30,98	31,05	30,84	31,20	6K	24
17/10/2024	0,10%	0,03	31,14	31,11	31,02	31,14	311	4
16/10/2024	-0,67%	-0,21	31,11	31,31	31,11	31,80	114K	26
15/10/2024	2,05%	0,63	31,32	31,53	31,32	31,53	7K	5
14/10/2024	-0,49%	-0,15	30,69	30,63	30,63	30,69	10K	5
11/10/2024	0,13%	0,04	30,84	31,07	30,83	31,07	7K	4
10/10/2024	-0,55%	-0,17	30,80	31,79	30,80	31,79	12K	6
09/10/2024	2,92%	0,88	30,97	29,48	29,48	31,00	14K	11
08/10/2024	1,62%	0,48	30,09	29,61	29,61	30,09	268	2
07/10/2024	0,03%	0,01	29,61	29,15	29,15	29,73	51K	10
04/10/2024	1,20%	0,35	29,60	29,60	29,60	29,60	59	2
03/10/2024	-2,08%	-0,62	29,25	29,67	29,22	29,67	15K	10
02/10/2024	0,07%	0,02	29,87	30,00	29,85	30,00	174K	5
01/10/2024	1,43%	0,42	29,85	29,76	29,73	29,88	74K	5
30/09/2024	-1,31%	-0,39	29,43	29,67	29,43	29,67	118	3
27/09/2024	4,23%	1,21	29,82	29,13	29,13	29,82	8K	4
26/09/2024	-0,31%	-0,09	28,61	28,98	28,61	28,98	192K	60
25/09/2024	-3,11%	-0,92	28,70	30,43	28,70	30,43	7K	8
24/09/2024	-2,82%	-0,86	29,62	30,46	29,29	30,46	11K	10
23/09/2024	0,99%	0,30	30,48	30,66	30,48	30,72	72K	9
20/09/2024	0,23%	0,07	30,18	30,42	30,18	30,42	2K	7
19/09/2024	-1,44%	-0,44	30,11	30,55	30,11	30,55	6K	7
18/09/2024	-1,23%	-0,38	30,55	30,55	30,55	30,55	2K	1
17/09/2024	-1,25%	-0,39	30,93	31,47	30,93	31,47	59K	5
16/09/2024	-0,85%	-0,27	31,32	31,40	31,32	31,40	2K	2
13/09/2024	-0,41%	-0,13	31,59	31,85	31,26	32,04	14K	7
12/09/2024	3,15%	0,97	31,72	31,28	31,28	31,81	37K	8
11/09/2024	0,85%	0,26	30,75	30,63	29,82	30,88	100K	10
10/09/2024	0,63%	0,19	30,49	30,49	30,39	30,49	6K	5
09/09/2024	-0,88%	-0,27	30,30	30,49	30,30	30,77	31K	9
06/09/2024	-0,36%	-0,11	30,57	30,50	30,50	30,68	6K	7
05/09/2024	-1,86%	-0,58	30,68	31,26	30,34	31,26	318K	21
04/09/2024	-3,79%	-1,23	31,26	32,17	31,05	32,82	199K	54
03/09/2024	0,62%	0,20	32,49	32,57	32,42	32,60	54K	21
02/09/2024	-0,31%	-0,10	32,29	32,86	32,29	32,86	2K	3
30/08/2024	-2,12%	-0,70	32,39	32,86	32,39	32,97	69K	10
29/08/2024	0,36%	0,12	33,09	33,33	33,09	33,68	12K	7
28/08/2024	-0,81%	-0,27	32,97	33,09	32,89	33,29	13K	9
27/08/2024	2,97%	0,96	33,24	32,14	32,14	33,28	139K	35
26/08/2024	1,61%	0,51	32,28	32,46	32,28	32,58	163K	83
23/08/2024	0,73%	0,23	31,77	32,04	31,77	32,04	17K	2
22/08/2024	0,03%	0,01	31,54	31,36	31,29	31,62	54K	5
21/08/2024	-1,13%	-0,36	31,53	31,88	31,50	31,88	279K	17
20/08/2024	0,25%	0,08	31,89	31,82	31,74	31,89	12K	23
19/08/2024	-0,53%	-0,17	31,81	31,99	31,81	32,37	5K	12
16/08/2024	-0,40%	-0,13	31,98	32,36	31,98	32,36	6K	8
15/08/2024	0,12%	0,04	32,11	32,07	32,04	32,11	25K	7
14/08/2024	-1,66%	-0,54	32,07	32,02	32,02	32,19	7K	4
13/08/2024	1,02%	0,33	32,61	32,28	32,28	32,64	3K	5
12/08/2024	-4,19%	-1,41	32,28	33,51	32,22	33,60	283K	26
09/08/2024	0,09%	0,03	33,69	33,21	33,18	33,69	117K	9
08/08/2024	-0,44%	-0,15	33,66	33,57	33,57	33,81	156K	13
07/08/2024	0,81%	0,27	33,81	33,54	33,54	34,05	173K	10
06/08/2024	-3,45%	-1,20	33,54	34,24	33,54	34,24	200K	15
05/08/2024	-2,80%	-1,00	34,74	35,40	34,74	35,68	67K	13
02/08/2024	-0,97%	-0,35	35,74	35,99	35,50	35,99	4K	6
01/08/2024	0,25%	0,09	36,09	35,58	35,58	36,09	23K	12
31/07/2024	1,12%	0,40	36,00	36,00	35,96	36,34	93K	54
30/07/2024	-0,31%	-0,11	35,60	35,71	35,47	36,10	89K	10
29/07/2024	4,23%	1,45	35,71	34,26	34,26	35,82	90K	27
26/07/2024	15,51%	4,60	34,26	32,80	32,80	34,89	375K	60
25/07/2024	-0,20%	-0,06	29,66	30,15	29,66	30,15	13K	7
24/07/2024	0,71%	0,21	29,72	29,30	29,30	29,72	9K	6
23/07/2024	1,03%	0,30	29,51	29,40	29,40	29,63	413	14
22/07/2024	-2,57%	-0,77	29,21	28,94	28,69	29,21	16K	14
19/07/2024	-0,40%	-0,12	29,98	29,80	29,79	29,98	2K	6
18/07/2024	-0,17%	-0,05	30,10	30,30	30,09	30,82	88K	15
17/07/2024	1,93%	0,57	30,15	29,79	29,79	30,26	160K	18
16/07/2024	0,00%	0,00	29,58	29,64	29,28	29,64	194K	14
15/07/2024	5,83%	1,63	29,58	28,60	28,60	29,58	11K	15
12/07/2024	2,95%	0,80	27,95	27,70	27,70	28,13	8K	10
11/07/2024	2,41%	0,64	27,15	25,77	25,77	27,15	16K	14
10/07/2024	-0,30%	-0,08	26,51	27,00	25,92	27,00	23K	19
09/07/2024	0,00%	0,00	26,59	26,36	26,20	26,78	2K	11
08/07/2024	-3,41%	-0,94	26,59	27,45	26,16	27,45	122K	27
05/07/2024	-1,22%	-0,34	27,53	27,54	27,45	27,84	3K	5
04/07/2024	-0,14%	-0,04	27,87	27,77	27,77	27,87	3K	2
03/07/2024	-2,07%	-0,59	27,91	28,00	27,91	28,29	35K	10
02/07/2024	2,93%	0,81	28,50	27,80	27,80	28,74	46K	16
01/07/2024	-1,28%	-0,36	27,69	27,59	27,25	27,69	709K	20
28/06/2024	3,12%	0,85	28,05	27,66	27,60	28,37	153K	41
27/06/2024	1,12%	0,30	27,20	26,76	26,76	27,23	65K	18
26/06/2024	1,82%	0,48	26,90	26,43	26,43	26,90	18K	32
25/06/2024	0,92%	0,24	26,42	26,09	26,09	26,42	110K	8
24/06/2024	-0,15%	-0,04	26,18	26,15	26,15	26,23	88K	5
21/06/2024	1,59%	0,41	26,22	25,96	25,96	26,30	67K	8
20/06/2024	1,02%	0,26	25,81	25,13	25,13	25,81	17K	10
19/06/2024	1,15%	0,29	25,55	26,43	25,18	27,00	37K	24
18/06/2024	-1,79%	-0,46	25,26	25,72	25,25	26,01	39K	23
17/06/2024	4,77%	1,17	25,72	24,65	24,65	25,72	64K	17
14/06/2024	0,20%	0,05	24,55	24,52	24,52	24,70	170K	6
13/06/2024	-4,30%	-1,10	24,50	24,70	24,44	24,75	9K	25
12/06/2024	4,02%	0,99	25,60	25,02	24,58	25,61	207K	16
11/06/2024	0,37%	0,09	24,61	24,60	24,50	24,73	209K	9
10/06/2024	-0,20%	-0,05	24,52	24,60	24,42	24,73	18K	26
07/06/2024	0,49%	0,12	24,57	24,32	24,32	24,57	956	19
06/06/2024	-0,29%	-0,07	24,45	24,72	24,45	25,01	49K	9
05/06/2024	-1,09%	-0,27	24,52	24,39	24,39	24,53	102K	13
04/06/2024	-0,52%	-0,13	24,79	25,00	24,65	25,00	6K	26
03/06/2024	-0,60%	-0,15	24,92	25,07	24,79	25,14	43K	12
31/05/2024	7,09%	1,66	25,07	24,20	24,20	25,07	211K	40
29/05/2024	0,77%	0,18	23,41	23,52	23,18	23,52	6K	19
28/05/2024	0,17%	0,04	23,23	22,98	22,98	23,31	12K	27
27/05/2024	-0,13%	-0,03	23,19	23,59	23,18	23,63	2K	9
24/05/2024	0,83%	0,19	23,22	23,22	23,22	23,22	882	1
23/05/2024	-0,78%	-0,18	23,03	23,21	22,84	23,21	9K	44
22/05/2024	-0,73%	-0,17	23,21	23,26	23,09	23,32	6K	34
21/05/2024	-0,51%	-0,12	23,38	23,46	23,38	23,46	5K	15
20/05/2024	1,12%	0,26	23,50	23,24	23,06	23,50	45K	45
17/05/2024	-1,82%	-0,43	23,24	23,40	23,23	23,40	3K	18
16/05/2024	1,63%	0,38	23,67	23,30	23,20	23,67	6K	23
15/05/2024	-1,19%	-0,28	23,29	23,88	23,23	23,88	251K	41
13/05/2024	-	-	23,57	23,88	23,57	24,04	115K	37

Date,Open,High,Low,Close,Volume
19-Nov-24,37.24,37.32,37.00,37.16,1859608
18-Nov-24,37.40,37.40,36.92,37.08,11992
14-Nov-24,40.15,40.15,38.56,38.56,5229
13-Nov-24,39.00,40.25,38.72,39.58,136012
12-Nov-24,37.76,37.76,37.76,37.76,75
11-Nov-24,38.47,38.60,37.96,38.28,28984
08-Nov-24,38.20,38.20,37.51,37.51,11702
07-Nov-24,37.56,37.93,37.18,37.34,16139
06-Nov-24,38.24,39.60,38.24,38.76,443700
05-Nov-24,36.32,37.32,36.32,36.48,44976
04-Nov-24,36.12,36.56,35.36,36.21,13330
01-Nov-24,33.80,36.57,33.80,35.85,107819
31-Oct-24,32.01,33.14,31.44,31.49,3279076
30-Oct-24,31.65,32.03,31.65,31.92,2894
29-Oct-24,31.35,31.41,31.32,31.41,3107
28-Oct-24,32.10,32.10,31.44,31.44,702
25-Oct-24,32.07,32.17,31.59,32.17,240446
24-Oct-24,31.81,31.95,31.65,31.65,6787
23-Oct-24,31.62,31.65,31.44,31.62,4930
22-Oct-24,31.20,31.35,30.87,31.32,59784
21-Oct-24,29.41,30.85,29.41,30.15,5139
18-Oct-24,31.05,31.20,30.84,30.98,6011
17-Oct-24,31.11,31.14,31.02,31.14,311
16-Oct-24,31.31,31.80,31.11,31.11,114073
15-Oct-24,31.53,31.53,31.32,31.32,7332
14-Oct-24,30.63,30.69,30.63,30.69,9750
11-Oct-24,31.07,31.07,30.83,30.84,6801
10-Oct-24,31.79,31.79,30.80,30.80,11508
09-Oct-24,29.48,31.00,29.48,30.97,14386
08-Oct-24,29.61,30.09,29.61,30.09,268
07-Oct-24,29.15,29.73,29.15,29.61,50663
04-Oct-24,29.60,29.60,29.60,29.60,59
03-Oct-24,29.67,29.67,29.22,29.25,15022
02-Oct-24,30.00,30.00,29.85,29.87,173706
01-Oct-24,29.76,29.88,29.73,29.85,74413
30-Sep-24,29.67,29.67,29.43,29.43,118
27-Sep-24,29.13,29.82,29.13,29.82,7881
26-Sep-24,28.98,28.98,28.61,28.61,192236
25-Sep-24,30.43,30.43,28.70,28.70,6575
24-Sep-24,30.46,30.46,29.29,29.62,10714
23-Sep-24,30.66,30.72,30.48,30.48,72004
20-Sep-24,30.42,30.42,30.18,30.18,2390
19-Sep-24,30.55,30.55,30.11,30.11,6423
18-Sep-24,30.55,30.55,30.55,30.55,1527
17-Sep-24,31.47,31.47,30.93,30.93,59017
16-Sep-24,31.40,31.40,31.32,31.32,2069
13-Sep-24,31.85,32.04,31.26,31.59,13582
12-Sep-24,31.28,31.81,31.28,31.72,36783
11-Sep-24,30.63,30.88,29.82,30.75,100256
10-Sep-24,30.49,30.49,30.39,30.49,5960
09-Sep-24,30.49,30.77,30.30,30.30,31315
06-Sep-24,30.50,30.68,30.50,30.57,5597
05-Sep-24,31.26,31.26,30.34,30.68,317809
04-Sep-24,32.17,32.82,31.05,31.26,199035
03-Sep-24,32.57,32.60,32.42,32.49,54398
02-Sep-24,32.86,32.86,32.29,32.29,1608
30-Aug-24,32.86,32.97,32.39,32.39,68878
29-Aug-24,33.33,33.68,33.09,33.09,12493
28-Aug-24,33.09,33.29,32.89,32.97,13129
27-Aug-24,32.14,33.28,32.14,33.24,138652
26-Aug-24,32.46,32.58,32.28,32.28,163251
23-Aug-24,32.04,32.04,31.77,31.77,16814
22-Aug-24,31.36,31.62,31.29,31.54,54262
21-Aug-24,31.88,31.88,31.50,31.53,279151
20-Aug-24,31.82,31.89,31.74,31.89,12176
19-Aug-24,31.99,32.37,31.81,31.81,4893
16-Aug-24,32.36,32.36,31.98,31.98,6341
15-Aug-24,32.07,32.11,32.04,32.11,24505
14-Aug-24,32.02,32.19,32.02,32.07,7145
13-Aug-24,32.28,32.64,32.28,32.61,2540
12-Aug-24,33.51,33.60,32.22,32.28,282735
09-Aug-24,33.21,33.69,33.18,33.69,116918
08-Aug-24,33.57,33.81,33.57,33.66,155964
07-Aug-24,33.54,34.05,33.54,33.81,172822
06-Aug-24,34.24,34.24,33.54,33.54,200289
05-Aug-24,35.40,35.68,34.74,34.74,67110
02-Aug-24,35.99,35.99,35.50,35.74,4134
01-Aug-24,35.58,36.09,35.58,36.09,23090
31-Jul-24,36.00,36.34,35.96,36.00,92903
30-Jul-24,35.71,36.10,35.47,35.60,89364
29-Jul-24,34.26,35.82,34.26,35.71,89969
26-Jul-24,32.80,34.89,32.80,34.26,375267
25-Jul-24,30.15,30.15,29.66,29.66,13321
24-Jul-24,29.30,29.72,29.30,29.72,9389
23-Jul-24,29.40,29.63,29.40,29.51,413
22-Jul-24,28.94,29.21,28.69,29.21,16058
19-Jul-24,29.80,29.98,29.79,29.98,1969
18-Jul-24,30.30,30.82,30.09,30.10,88142
17-Jul-24,29.79,30.26,29.79,30.15,159539
16-Jul-24,29.64,29.64,29.28,29.58,194475
15-Jul-24,28.60,29.58,28.60,29.58,11109
12-Jul-24,27.70,28.13,27.70,27.95,7753
11-Jul-24,25.77,27.15,25.77,27.15,16154
10-Jul-24,27.00,27.00,25.92,26.51,22693
09-Jul-24,26.36,26.78,26.20,26.59,1806
08-Jul-24,27.45,27.45,26.16,26.59,121955
05-Jul-24,27.54,27.84,27.45,27.53,3054
04-Jul-24,27.77,27.87,27.77,27.87,3009
03-Jul-24,28.00,28.29,27.91,27.91,35203
02-Jul-24,27.80,28.74,27.80,28.50,46186
01-Jul-24,27.59,27.69,27.25,27.69,709069
28-Jun-24,27.66,28.37,27.60,28.05,153006
27-Jun-24,26.76,27.23,26.76,27.20,64631
26-Jun-24,26.43,26.90,26.43,26.90,17935
25-Jun-24,26.09,26.42,26.09,26.42,110394
24-Jun-24,26.15,26.23,26.15,26.18,88026
21-Jun-24,25.96,26.30,25.96,26.22,67354
20-Jun-24,25.13,25.81,25.13,25.81,16754
19-Jun-24,26.43,27.00,25.18,25.55,37174
18-Jun-24,25.72,26.01,25.25,25.26,38979
17-Jun-24,24.65,25.72,24.65,25.72,64422
14-Jun-24,24.52,24.70,24.52,24.55,170201
13-Jun-24,24.70,24.75,24.44,24.50,8619
12-Jun-24,25.02,25.61,24.58,25.60,207454
11-Jun-24,24.60,24.73,24.50,24.61,209204
10-Jun-24,24.60,24.73,24.42,24.52,18090
07-Jun-24,24.32,24.57,24.32,24.57,956
06-Jun-24,24.72,25.01,24.45,24.45,49460
05-Jun-24,24.39,24.53,24.39,24.52,101562
04-Jun-24,25.00,25.00,24.65,24.79,6356
03-Jun-24,25.07,25.14,24.79,24.92,43165
31-May-24,24.20,25.07,24.20,25.07,211349
29-May-24,23.52,23.52,23.18,23.41,5801
28-May-24,22.98,23.31,22.98,23.23,11706
27-May-24,23.59,23.63,23.18,23.19,1918
24-May-24,23.22,23.22,23.22,23.22,882
23-May-24,23.21,23.21,22.84,23.03,9098
22-May-24,23.26,23.32,23.09,23.21,6412
21-May-24,23.46,23.46,23.38,23.38,5251
20-May-24,23.24,23.50,23.06,23.50,44959
17-May-24,23.40,23.40,23.23,23.24,3169
16-May-24,23.30,23.67,23.20,23.67,5831
15-May-24,23.88,23.88,23.23,23.29,251140
13-May-24,23.88,24.04,23.57,23.57,115239

*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: CHCM34