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
17/09/2021	5,48%	3,56	68,57	67,06	66,65	68,57	210K	155
16/09/2021	-2,90%	-1,94	65,01	65,80	65,01	67,35	134K	33
15/09/2021	0,40%	0,27	66,95	66,15	65,80	67,76	305K	80
14/09/2021	-3,60%	-2,49	66,68	69,40	66,04	69,45	334K	304
13/09/2021	-0,33%	-0,23	69,17	69,44	68,91	70,03	191K	33
10/09/2021	1,06%	0,73	69,40	68,19	67,55	69,40	251K	163
09/09/2021	-3,15%	-2,23	68,67	70,00	68,67	70,00	54K	60
08/09/2021	0,95%	0,67	70,90	70,01	69,88	70,90	134K	40
06/09/2021	-1,08%	-0,77	70,23	69,90	69,00	70,76	133K	75
03/09/2021	-0,13%	-0,09	71,00	69,72	69,72	71,00	3M	363
02/09/2021	0,65%	0,46	71,09	70,63	69,86	71,19	78K	297

01/09/2021	0,46%	0,32	70,63	70,84	69,72	70,97	1M	4.248
31/08/2021	-0,52%	-0,37	70,31	70,13	69,87	70,70	391K	297
30/08/2021	0,76%	0,53	70,68	70,56	70,05	70,70	2M	147
27/08/2021	0,14%	0,10	70,15	70,02	69,89	70,49	101K	92
26/08/2021	0,95%	0,66	70,05	68,01	68,01	70,07	868K	352
25/08/2021	-0,39%	-0,27	69,39	68,82	68,82	70,13	101K	179
24/08/2021	-6,82%	-5,10	69,66	70,94	69,51	70,94	1M	765
23/08/2021	4,78%	3,41	74,76	71,19	71,19	74,76	85K	192
20/08/2021	0,31%	0,22	71,35	71,98	71,16	72,57	179K	116
19/08/2021	0,87%	0,61	71,13	70,03	70,03	71,13	297K	913
18/08/2021	1,78%	1,23	70,52	69,30	69,30	70,62	163K	433
17/08/2021	0,93%	0,64	69,29	68,88	68,61	69,80	157K	119
16/08/2021	1,75%	1,18	68,65	67,47	67,47	68,95	256K	187
13/08/2021	1,46%	0,97	67,47	66,00	66,00	68,39	71K	90
12/08/2021	-1,38%	-0,93	66,50	69,49	66,50	69,49	103K	146
11/08/2021	1,89%	1,25	67,43	66,99	66,68	67,69	112K	199
10/08/2021	-1,11%	-0,74	66,18	67,19	66,09	67,19	476K	378
09/08/2021	-0,10%	-0,07	66,92	66,80	66,39	67,82	262K	1.074
06/08/2021	0,22%	0,15	66,99	67,12	66,08	67,91	598K	881
05/08/2021	0,18%	0,12	66,84	63,42	63,42	67,11	709K	1.170
04/08/2021	-0,06%	-0,04	66,72	66,50	65,97	67,27	809K	186
03/08/2021	3,50%	2,26	66,76	61,54	61,54	66,82	1M	156
02/08/2021	0,26%	0,17	64,50	64,62	63,19	64,68	254K	70
30/07/2021	4,70%	2,89	64,33	61,44	61,44	64,62	6M	150
29/07/2021	-5,02%	-3,25	61,44	61,00	60,07	61,54	244K	127
28/07/2021	3,08%	1,93	64,69	62,24	61,57	64,69	118K	87
27/07/2021	0,93%	0,58	62,76	63,23	62,23	63,40	35K	55
26/07/2021	-3,88%	-2,51	62,18	63,91	62,18	63,91	943K	77
23/07/2021	3,44%	2,15	64,69	62,44	62,44	64,69	63K	92
22/07/2021	0,61%	0,38	62,54	62,99	62,15	62,99	78K	139
21/07/2021	-1,19%	-0,75	62,16	62,80	61,93	63,10	371K	127
20/07/2021	1,47%	0,91	62,91	62,88	62,57	63,72	381K	245
19/07/2021	2,62%	1,58	62,00	61,48	61,48	62,46	440K	49
16/07/2021	0,83%	0,50	60,42	60,01	60,00	60,90	103K	40
15/07/2021	0,67%	0,40	59,92	59,16	59,16	60,42	6M	159
14/07/2021	-3,31%	-2,04	59,52	61,56	59,52	61,56	147K	90
13/07/2021	-0,87%	-0,54	61,56	62,10	61,39	62,52	123K	67
12/07/2021	-4,87%	-3,18	62,10	63,41	61,51	63,41	3M	66
08/07/2021	0,91%	0,59	65,28	64,74	64,44	65,58	3M	93
07/07/2021	2,03%	1,29	64,69	63,51	63,51	65,10	162K	35
06/07/2021	1,29%	0,81	63,40	62,58	62,31	63,40	106K	148
05/07/2021	1,33%	0,82	62,59	61,37	61,37	62,79	336K	156
02/07/2021	1,45%	0,88	61,77	61,34	60,00	61,77	1M	112
01/07/2021	1,57%	0,94	60,89	57,97	57,97	60,90	145K	216
30/06/2021	1,28%	0,76	59,95	58,68	58,68	59,99	64K	12
29/06/2021	-0,45%	-0,27	59,19	59,46	57,84	59,60	22K	8
28/06/2021	-0,20%	-0,12	59,46	59,45	59,27	59,69	57K	330
25/06/2021	2,06%	1,20	59,58	58,38	58,24	59,69	71K	153
24/06/2021	0,12%	0,07	58,38	58,80	58,02	58,80	59K	34
23/06/2021	-0,53%	-0,31	58,31	58,58	57,66	58,58	117K	58
22/06/2021	0,72%	0,42	58,62	57,00	57,00	58,97	830K	386
21/06/2021	-0,21%	-0,12	58,20	57,74	57,74	58,37	103K	418
18/06/2021	0,69%	0,40	58,32	57,00	57,00	58,32	401K	66
17/06/2021	0,98%	0,56	57,92	58,15	57,36	58,35	175K	281
16/06/2021	-1,02%	-0,59	57,36	58,07	56,80	58,07	64K	154
15/06/2021	-0,34%	-0,20	57,95	58,65	57,94	58,86	101K	27
14/06/2021	-0,94%	-0,55	58,15	58,10	57,68	58,26	130K	132
11/06/2021	1,49%	0,86	58,70	58,40	58,14	58,72	123K	31
10/06/2021	0,87%	0,50	57,84	57,15	57,15	58,38	118K	145
09/06/2021	0,17%	0,10	57,34	57,09	56,84	57,63	162K	834
08/06/2021	-0,09%	-0,05	57,24	57,29	56,31	57,83	118K	51
07/06/2021	-1,87%	-1,09	57,29	57,01	56,89	57,84	3M	282
04/06/2021	-1,30%	-0,77	58,38	57,49	57,15	58,38	119K	42
02/06/2021	0,31%	0,18	59,15	60,00	57,61	60,00	401K	124
01/06/2021	-3,42%	-2,09	58,97	60,20	58,97	60,20	209K	120
31/05/2021	0,76%	0,46	61,06	60,95	60,00	61,49	57K	286
28/05/2021	-0,36%	-0,22	60,60	61,00	60,31	61,00	58K	15
27/05/2021	-1,28%	-0,79	60,82	61,07	60,40	61,07	411K	15
26/05/2021	-0,60%	-0,37	61,61	61,78	61,61	62,15	22K	11
25/05/2021	-1,07%	-0,67	61,98	61,50	61,50	62,77	284K	97
24/05/2021	1,41%	0,87	62,65	62,52	61,95	62,65	200K	224
21/05/2021	1,40%	0,85	61,78	61,60	61,46	61,78	166K	23
20/05/2021	-4,42%	-2,82	60,93	59,30	59,30	61,66	139K	127
19/05/2021	5,74%	3,46	63,75	59,45	59,34	63,75	301K	43
18/05/2021	-0,22%	-0,13	60,29	62,00	59,18	62,00	174K	76
17/05/2021	-3,39%	-2,12	60,42	62,54	59,58	63,29	132K	217
14/05/2021	2,78%	1,69	62,54	60,05	60,05	62,54	236K	281
13/05/2021	0,75%	0,45	60,85	60,05	60,05	61,00	2M	23
12/05/2021	-1,13%	-0,69	60,40	62,42	59,07	62,42	242K	27
11/05/2021	0,31%	0,19	61,09	61,80	59,51	61,80	197K	384
10/05/2021	0,48%	0,29	60,90	60,84	60,15	61,40	159K	630
07/05/2021	-1,91%	-1,18	60,61	62,00	60,00	62,00	344K	121
06/05/2021	2,64%	1,59	61,79	58,85	58,85	61,85	326K	212
05/05/2021	-1,07%	-0,65	60,20	61,43	59,15	61,43	638K	1.247
04/05/2021	0,25%	0,15	60,85	62,00	60,55	62,46	1M	555
03/05/2021	6,47%	3,69	60,70	57,06	57,06	61,75	206K	108
30/04/2021	-4,98%	-2,99	57,01	58,96	57,01	61,60	157K	89
29/04/2021	2,69%	1,57	60,00	60,01	59,45	60,26	365K	22
28/04/2021	-2,09%	-1,25	58,43	59,77	58,39	59,77	52K	127
27/04/2021	-2,32%	-1,42	59,68	59,80	58,96	59,80	150K	256
26/04/2021	0,96%	0,58	61,10	58,86	58,86	61,10	240K	57
23/04/2021	1,14%	0,68	60,52	60,75	59,42	61,05	359K	806
22/04/2021	-1,98%	-1,21	59,84	60,00	59,40	60,39	134K	753
20/04/2021	2,19%	1,31	61,05	58,86	58,86	61,05	557K	85
19/04/2021	-0,75%	-0,45	59,74	60,19	59,57	60,45	306K	50
16/04/2021	1,16%	0,69	60,19	59,83	59,59	60,70	305K	572
15/04/2021	1,73%	1,01	59,50	58,45	58,45	59,71	324K	159
14/04/2021	-2,24%	-1,34	58,49	59,29	58,34	59,29	126K	118
13/04/2021	0,98%	0,58	59,83	58,01	58,01	59,83	676K	104
12/04/2021	-0,97%	-0,58	59,25	58,05	57,50	59,35	311K	72
09/04/2021	4,43%	2,54	59,83	57,75	56,45	59,83	528K	253
08/04/2021	-3,34%	-1,98	57,29	57,53	56,71	57,85	175K	220
07/04/2021	3,06%	1,76	59,27	57,30	56,40	59,27	2M	77
06/04/2021	-0,84%	-0,49	57,51	57,00	56,45	57,81	304K	496
05/04/2021	-5,07%	-3,10	58,00	60,21	56,70	60,93	726K	662
01/04/2021	0,00%	0,00	61,10	58,72	57,75	61,10	572K	137
31/03/2021	0,34%	0,21	61,10	60,35	58,00	61,10	438K	30
30/03/2021	-0,49%	-0,30	60,89	61,15	60,30	61,15	126K	27
29/03/2021	1,24%	0,75	61,19	60,40	60,36	61,55	161K	113
26/03/2021	0,07%	0,04	60,44	60,15	59,82	60,75	170K	491
25/03/2021	-2,30%	-1,42	60,40	61,82	59,55	61,82	763K	99
24/03/2021	2,01%	1,22	61,82	59,65	59,49	61,82	128K	162
23/03/2021	3,32%	1,95	60,60	59,39	59,15	60,60	228K	23
22/03/2021	-2,09%	-1,25	58,65	57,70	57,70	59,23	303K	87
19/03/2021	-2,44%	-1,50	59,90	58,00	57,01	59,90	273K	55
18/03/2021	0,00%	0,00	61,40	59,04	57,28	61,40	721K	196
17/03/2021	2,52%	1,51	61,40	60,40	59,84	61,40	128K	49
16/03/2021	2,46%	1,44	59,89	59,43	59,04	60,15	403K	91
15/03/2021	0,86%	0,50	58,45	58,35	57,48	58,60	516K	69
12/03/2021	-6,53%	-4,05	57,95	57,58	56,81	58,43	159K	229
11/03/2021	0,00%	0,00	62,00	59,75	57,49	62,00	212K	124
10/03/2021	3,85%	2,30	62,00	61,77	59,00	62,00	196K	60
09/03/2021	-	-	59,70	59,75	59,05	62,86	4M	451

Date,Open,High,Low,Close,Volume
17-Sep-21,67.06,68.57,66.65,68.57,209867
16-Sep-21,65.80,67.35,65.01,65.01,133717
15-Sep-21,66.15,67.76,65.80,66.95,305305
14-Sep-21,69.40,69.45,66.04,66.68,333778
13-Sep-21,69.44,70.03,68.91,69.17,190620
10-Sep-21,68.19,69.40,67.55,69.40,250575
09-Sep-21,70.00,70.00,68.67,68.67,53725
08-Sep-21,70.01,70.90,69.88,70.90,134250
06-Sep-21,69.90,70.76,69.00,70.23,133113
03-Sep-21,69.72,71.00,69.72,71.00,2724063
02-Sep-21,70.63,71.19,69.86,71.09,77648
01-Sep-21,70.84,70.97,69.72,70.63,1297760
31-Aug-21,70.13,70.70,69.87,70.31,391074
30-Aug-21,70.56,70.70,70.05,70.68,1841513
27-Aug-21,70.02,70.49,69.89,70.15,101266
26-Aug-21,68.01,70.07,68.01,70.05,868036
25-Aug-21,68.82,70.13,68.82,69.39,100906
24-Aug-21,70.94,70.94,69.51,69.66,1289469
23-Aug-21,71.19,74.76,71.19,74.76,85468
20-Aug-21,71.98,72.57,71.16,71.35,179158
19-Aug-21,70.03,71.13,70.03,71.13,296545
18-Aug-21,69.30,70.62,69.30,70.52,163259
17-Aug-21,68.88,69.80,68.61,69.29,157275
16-Aug-21,67.47,68.95,67.47,68.65,255842
13-Aug-21,66.00,68.39,66.00,67.47,71303
12-Aug-21,69.49,69.49,66.50,66.50,102713
11-Aug-21,66.99,67.69,66.68,67.43,112136
10-Aug-21,67.19,67.19,66.09,66.18,475573
09-Aug-21,66.80,67.82,66.39,66.92,261537
06-Aug-21,67.12,67.91,66.08,66.99,598202
05-Aug-21,63.42,67.11,63.42,66.84,708974
04-Aug-21,66.50,67.27,65.97,66.72,808892
03-Aug-21,61.54,66.82,61.54,66.76,1110606
02-Aug-21,64.62,64.68,63.19,64.50,254040
30-Jul-21,61.44,64.62,61.44,64.33,5656013
29-Jul-21,61.00,61.54,60.07,61.44,243712
28-Jul-21,62.24,64.69,61.57,64.69,117891
27-Jul-21,63.23,63.40,62.23,62.76,34732
26-Jul-21,63.91,63.91,62.18,62.18,942611
23-Jul-21,62.44,64.69,62.44,64.69,63331
22-Jul-21,62.99,62.99,62.15,62.54,77739
21-Jul-21,62.80,63.10,61.93,62.16,371350
20-Jul-21,62.88,63.72,62.57,62.91,380676
19-Jul-21,61.48,62.46,61.48,62.00,439835
16-Jul-21,60.01,60.90,60.00,60.42,103065
15-Jul-21,59.16,60.42,59.16,59.92,6013650
14-Jul-21,61.56,61.56,59.52,59.52,147445
13-Jul-21,62.10,62.52,61.39,61.56,122995
12-Jul-21,63.41,63.41,61.51,62.10,3300142
08-Jul-21,64.74,65.58,64.44,65.28,3108820
07-Jul-21,63.51,65.10,63.51,64.69,161678
06-Jul-21,62.58,63.40,62.31,63.40,105960
05-Jul-21,61.37,62.79,61.37,62.59,336124
02-Jul-21,61.34,61.77,60.00,61.77,1000687
01-Jul-21,57.97,60.90,57.97,60.89,144669
30-Jun-21,58.68,59.99,58.68,59.95,64202
29-Jun-21,59.46,59.60,57.84,59.19,22452
28-Jun-21,59.45,59.69,59.27,59.46,56913
25-Jun-21,58.38,59.69,58.24,59.58,71211
24-Jun-21,58.80,58.80,58.02,58.38,58855
23-Jun-21,58.58,58.58,57.66,58.31,117311
22-Jun-21,57.00,58.97,57.00,58.62,830227
21-Jun-21,57.74,58.37,57.74,58.20,102957
18-Jun-21,57.00,58.32,57.00,58.32,401460
17-Jun-21,58.15,58.35,57.36,57.92,175431
16-Jun-21,58.07,58.07,56.80,57.36,64232
15-Jun-21,58.65,58.86,57.94,57.95,101416
14-Jun-21,58.10,58.26,57.68,58.15,129636
11-Jun-21,58.40,58.72,58.14,58.70,122912
10-Jun-21,57.15,58.38,57.15,57.84,118162
09-Jun-21,57.09,57.63,56.84,57.34,162448
08-Jun-21,57.29,57.83,56.31,57.24,118251
07-Jun-21,57.01,57.84,56.89,57.29,2915130
04-Jun-21,57.49,58.38,57.15,58.38,119080
02-Jun-21,60.00,60.00,57.61,59.15,400760
01-Jun-21,60.20,60.20,58.97,58.97,208910
31-May-21,60.95,61.49,60.00,61.06,57190
28-May-21,61.00,61.00,60.31,60.60,58246
27-May-21,61.07,61.07,60.40,60.82,411491
26-May-21,61.78,62.15,61.61,61.61,21766
25-May-21,61.50,62.77,61.50,61.98,283688
24-May-21,62.52,62.65,61.95,62.65,200056
21-May-21,61.60,61.78,61.46,61.78,166130
20-May-21,59.30,61.66,59.30,60.93,139451
19-May-21,59.45,63.75,59.34,63.75,301378
18-May-21,62.00,62.00,59.18,60.29,174031
17-May-21,62.54,63.29,59.58,60.42,131952
14-May-21,60.05,62.54,60.05,62.54,235539
13-May-21,60.05,61.00,60.05,60.85,1653317
12-May-21,62.42,62.42,59.07,60.40,242044
11-May-21,61.80,61.80,59.51,61.09,197007
10-May-21,60.84,61.40,60.15,60.90,158733
07-May-21,62.00,62.00,60.00,60.61,343676
06-May-21,58.85,61.85,58.85,61.79,325749
05-May-21,61.43,61.43,59.15,60.20,638396
04-May-21,62.00,62.46,60.55,60.85,1347234
03-May-21,57.06,61.75,57.06,60.70,205943
30-Apr-21,58.96,61.60,57.01,57.01,156725
29-Apr-21,60.01,60.26,59.45,60.00,364807
28-Apr-21,59.77,59.77,58.39,58.43,51507
27-Apr-21,59.80,59.80,58.96,59.68,149998
26-Apr-21,58.86,61.10,58.86,61.10,239888
23-Apr-21,60.75,61.05,59.42,60.52,359305
22-Apr-21,60.00,60.39,59.40,59.84,133987
20-Apr-21,58.86,61.05,58.86,61.05,557171
19-Apr-21,60.19,60.45,59.57,59.74,305961
16-Apr-21,59.83,60.70,59.59,60.19,304601
15-Apr-21,58.45,59.71,58.45,59.50,324077
14-Apr-21,59.29,59.29,58.34,58.49,125879
13-Apr-21,58.01,59.83,58.01,59.83,676095
12-Apr-21,58.05,59.35,57.50,59.25,311264
09-Apr-21,57.75,59.83,56.45,59.83,528371
08-Apr-21,57.53,57.85,56.71,57.29,174966
07-Apr-21,57.30,59.27,56.40,59.27,1839756
06-Apr-21,57.00,57.81,56.45,57.51,303867
05-Apr-21,60.21,60.93,56.70,58.00,726218
01-Apr-21,58.72,61.10,57.75,61.10,571723
31-Mar-21,60.35,61.10,58.00,61.10,438368
30-Mar-21,61.15,61.15,60.30,60.89,125613
29-Mar-21,60.40,61.55,60.36,61.19,160852
26-Mar-21,60.15,60.75,59.82,60.44,170206
25-Mar-21,61.82,61.82,59.55,60.40,763159
24-Mar-21,59.65,61.82,59.49,61.82,128334
23-Mar-21,59.39,60.60,59.15,60.60,227697
22-Mar-21,57.70,59.23,57.70,58.65,303167
19-Mar-21,58.00,59.90,57.01,59.90,272690
18-Mar-21,59.04,61.40,57.28,61.40,720921
17-Mar-21,60.40,61.40,59.84,61.40,127566
16-Mar-21,59.43,60.15,59.04,59.89,402782
15-Mar-21,58.35,58.60,57.48,58.45,515847
12-Mar-21,57.58,58.43,56.81,57.95,158791
11-Mar-21,59.75,62.00,57.49,62.00,212197
10-Mar-21,61.77,62.00,59.00,62.00,196247
09-Mar-21,59.75,62.86,59.05,59.70,4035558

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CHCM34

cotações, gráficos e mais...