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
25/01/2022	-2,90%	-1,53	51,17	51,72	51,09	51,92	564K	66
24/01/2022	1,82%	0,94	52,70	52,38	51,90	53,00	3M	39
21/01/2022	-0,31%	-0,16	51,76	51,92	51,63	52,33	2M	33
20/01/2022	-1,85%	-0,98	51,92	53,00	51,90	53,00	2M	9
19/01/2022	-2,99%	-1,63	52,90	54,10	52,38	54,10	262K	20
18/01/2022	-2,68%	-1,50	54,53	55,00	53,69	55,00	602K	11
17/01/2022	0,47%	0,26	56,03	55,28	54,99	56,06	41K	29
14/01/2022	-2,16%	-1,23	55,77	56,49	55,12	56,53	1M	43
13/01/2022	0,78%	0,44	57,00	56,26	56,10	57,37	3M	26
12/01/2022	-0,77%	-0,44	56,56	57,00	56,53	57,54	787K	39
11/01/2022	-0,11%	-0,06	57,00	57,15	56,46	57,15	526K	9

10/01/2022	-0,52%	-0,30	57,06	58,07	57,00	58,07	750K	7
07/01/2022	-4,67%	-2,81	57,36	59,40	57,30	59,55	941K	50
06/01/2022	0,84%	0,50	60,17	59,67	59,56	60,47	534K	12
05/01/2022	-2,29%	-1,40	59,67	61,80	59,67	61,80	1M	34
04/01/2022	-3,05%	-1,92	61,07	62,10	59,43	62,10	2M	23
03/01/2022	3,55%	2,16	62,99	60,40	60,29	62,99	1M	25
30/12/2021	-2,81%	-1,76	60,83	61,34	60,83	61,58	2M	594
29/12/2021	1,95%	1,20	62,59	62,87	61,99	63,36	2M	30
28/12/2021	0,23%	0,14	61,39	61,74	61,39	62,21	1M	62
27/12/2021	-0,13%	-0,08	61,25	61,20	61,03	61,47	334K	8
23/12/2021	2,00%	1,20	61,33	61,32	61,14	61,53	103K	240
22/12/2021	-2,23%	-1,37	60,13	60,49	60,13	61,57	1M	16
21/12/2021	-0,98%	-0,61	61,50	62,34	61,39	62,40	1M	13
20/12/2021	2,49%	1,51	62,11	61,49	61,43	62,30	1M	23
17/12/2021	0,78%	0,47	60,60	59,22	58,80	61,20	2M	97
16/12/2021	2,45%	1,44	60,13	58,20	58,20	60,13	1M	12
15/12/2021	-0,29%	-0,17	58,69	59,04	58,50	59,80	1M	17
14/12/2021	2,05%	1,18	58,86	56,32	56,10	59,47	2M	41
13/12/2021	0,33%	0,19	57,68	56,28	56,28	58,08	564K	54
10/12/2021	0,82%	0,47	57,49	57,13	57,06	57,49	133K	23
09/12/2021	-4,01%	-2,38	57,02	58,08	56,56	58,08	3M	21
08/12/2021	-2,54%	-1,55	59,40	58,51	58,32	59,40	1M	8
07/12/2021	-4,50%	-2,87	60,95	63,18	60,30	63,18	5M	31
06/12/2021	-0,17%	-0,11	63,82	64,14	63,48	65,44	992K	20
03/12/2021	0,53%	0,34	63,93	63,84	63,42	63,93	939K	8
02/12/2021	5,14%	3,11	63,59	59,88	58,62	63,59	3M	30
01/12/2021	-0,02%	-0,01	60,48	61,15	60,48	61,38	581K	27
30/11/2021	-2,84%	-1,77	60,49	61,80	60,49	62,26	2M	48
29/11/2021	-0,26%	-0,16	62,26	62,58	62,26	62,77	710K	7
26/11/2021	-0,73%	-0,46	62,42	62,88	62,42	63,26	725K	9
25/11/2021	0,00%	0,00	62,88	62,04	62,04	62,88	22K	3
24/11/2021	-0,22%	-0,14	62,88	62,77	62,77	62,97	653K	3
23/11/2021	0,38%	0,24	63,02	62,84	62,84	63,14	695K	9
22/11/2021	-1,26%	-0,80	62,78	63,80	62,78	64,00	365K	6
19/11/2021	-0,08%	-0,05	63,58	63,00	63,00	63,71	545K	21
18/11/2021	-0,24%	-0,15	63,63	62,94	62,77	63,71	1M	13
17/11/2021	0,60%	0,38	63,78	63,40	63,40	63,84	204K	10
16/11/2021	0,73%	0,46	63,40	63,00	63,00	63,67	504K	8
12/11/2021	0,10%	0,06	62,94	64,00	62,77	64,00	1M	17
11/11/2021	-2,66%	-1,72	62,88	63,06	62,87	63,35	641K	17
10/11/2021	-1,96%	-1,29	64,60	63,06	62,58	64,60	1M	22
09/11/2021	3,03%	1,94	65,89	62,51	62,51	65,89	594K	23
08/11/2021	0,65%	0,41	63,95	63,68	63,30	63,95	1M	8
05/11/2021	-1,20%	-0,77	63,54	64,31	63,42	64,31	35M	31
04/11/2021	-0,54%	-0,35	64,31	64,68	63,90	64,74	33M	277
03/11/2021	2,23%	1,41	64,66	65,21	64,43	65,62	98K	83
01/11/2021	-0,17%	-0,11	63,25	63,30	63,00	63,54	25K	20
29/10/2021	-3,91%	-2,58	63,36	63,79	62,20	64,31	145K	140
28/10/2021	-1,05%	-0,70	65,94	67,03	64,46	67,05	70K	17
27/10/2021	-1,65%	-1,12	66,64	67,01	66,50	67,01	13K	18
26/10/2021	-1,63%	-1,12	67,76	66,43	66,43	68,45	951K	14
25/10/2021	-0,20%	-0,14	68,88	69,02	67,06	69,02	69K	12
22/10/2021	-0,19%	-0,13	69,02	69,50	69,02	70,00	984K	14
21/10/2021	1,74%	1,18	69,15	68,74	68,50	69,47	283K	199
20/10/2021	1,16%	0,78	67,97	65,92	65,80	68,25	2M	21
19/10/2021	3,21%	2,09	67,19	66,00	66,00	67,19	86K	93
18/10/2021	2,58%	1,64	65,10	64,75	64,62	65,10	60K	7
15/10/2021	-2,37%	-1,54	63,46	64,45	63,26	64,45	137K	15
14/10/2021	1,82%	1,16	65,00	64,26	64,26	65,00	62K	22
13/10/2021	-0,06%	-0,04	63,84	63,72	63,66	64,20	73K	15
11/10/2021	-1,45%	-0,94	63,88	64,50	63,88	64,51	95K	38
08/10/2021	-6,18%	-4,27	64,82	66,06	64,61	66,06	1M	88
07/10/2021	1,96%	1,33	69,09	67,83	67,83	69,20	304K	258
06/10/2021	-1,11%	-0,76	67,76	67,69	67,41	68,25	397K	105
05/10/2021	1,87%	1,26	68,52	67,13	67,06	68,52	1M	440
04/10/2021	1,30%	0,86	67,26	66,40	66,40	67,55	860K	425
01/10/2021	0,17%	0,11	66,40	66,22	65,70	66,40	142K	24
30/09/2021	-0,53%	-0,35	66,29	66,64	65,87	66,64	289K	523
29/09/2021	-0,76%	-0,51	66,64	65,45	65,45	66,92	58K	63
28/09/2021	-2,58%	-1,78	67,15	65,24	63,62	67,15	226K	68
27/09/2021	4,85%	3,19	68,93	65,74	65,40	68,93	156K	13
24/09/2021	0,32%	0,21	65,74	65,45	65,24	66,22	95K	119
23/09/2021	-1,38%	-0,92	65,53	66,65	65,53	66,79	42K	71
22/09/2021	0,67%	0,44	66,45	66,64	66,29	66,93	77K	156
21/09/2021	-1,64%	-1,10	66,01	65,59	65,59	66,98	282K	79
20/09/2021	-2,13%	-1,46	67,11	66,64	66,64	67,48	73K	39
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	-	-	59,52	61,56	59,52	61,56	147K	90

Date,Open,High,Low,Close,Volume
25-Jan-22,51.72,51.92,51.09,51.17,563947
24-Jan-22,52.38,53.00,51.90,52.70,2921372
21-Jan-22,51.92,52.33,51.63,51.76,2212269
20-Jan-22,53.00,53.00,51.90,51.92,2140218
19-Jan-22,54.10,54.10,52.38,52.90,261942
18-Jan-22,55.00,55.00,53.69,54.53,602306
17-Jan-22,55.28,56.06,54.99,56.03,41042
14-Jan-22,56.49,56.53,55.12,55.77,1088659
13-Jan-22,56.26,57.37,56.10,57.00,3035266
12-Jan-22,57.00,57.54,56.53,56.56,786816
11-Jan-22,57.15,57.15,56.46,57.00,526218
10-Jan-22,58.07,58.07,57.00,57.06,749682
07-Jan-22,59.40,59.55,57.30,57.36,940854
06-Jan-22,59.67,60.47,59.56,60.17,533766
05-Jan-22,61.80,61.80,59.67,59.67,1235159
04-Jan-22,62.10,62.10,59.43,61.07,2051216
03-Jan-22,60.40,62.99,60.29,62.99,1214496
30-Dec-21,61.34,61.58,60.83,60.83,2002836
29-Dec-21,62.87,63.36,61.99,62.59,2478107
28-Dec-21,61.74,62.21,61.39,61.39,1245253
27-Dec-21,61.20,61.47,61.03,61.25,333567
23-Dec-21,61.32,61.53,61.14,61.33,102944
22-Dec-21,60.49,61.57,60.13,60.13,1180463
21-Dec-21,62.34,62.40,61.39,61.50,1444233
20-Dec-21,61.49,62.30,61.43,62.11,1321126
17-Dec-21,59.22,61.20,58.80,60.60,2364540
16-Dec-21,58.20,60.13,58.20,60.13,1129297
15-Dec-21,59.04,59.80,58.50,58.69,1024465
14-Dec-21,56.32,59.47,56.10,58.86,2028017
13-Dec-21,56.28,58.08,56.28,57.68,564149
10-Dec-21,57.13,57.49,57.06,57.49,133232
09-Dec-21,58.08,58.08,56.56,57.02,2987652
08-Dec-21,58.51,59.40,58.32,59.40,1201984
07-Dec-21,63.18,63.18,60.30,60.95,4866703
06-Dec-21,64.14,65.44,63.48,63.82,992355
03-Dec-21,63.84,63.93,63.42,63.93,938531
02-Dec-21,59.88,63.59,58.62,63.59,2694517
01-Dec-21,61.15,61.38,60.48,60.48,581159
30-Nov-21,61.80,62.26,60.49,60.49,1548188
29-Nov-21,62.58,62.77,62.26,62.26,709504
26-Nov-21,62.88,63.26,62.42,62.42,725129
25-Nov-21,62.04,62.88,62.04,62.88,22025
24-Nov-21,62.77,62.97,62.77,62.88,652601
23-Nov-21,62.84,63.14,62.84,63.02,694658
22-Nov-21,63.80,64.00,62.78,62.78,364580
19-Nov-21,63.00,63.71,63.00,63.58,544927
18-Nov-21,62.94,63.71,62.77,63.63,1006603
17-Nov-21,63.40,63.84,63.40,63.78,203945
16-Nov-21,63.00,63.67,63.00,63.40,504076
12-Nov-21,64.00,64.00,62.77,62.94,1031407
11-Nov-21,63.06,63.35,62.87,62.88,641376
10-Nov-21,63.06,64.60,62.58,64.60,1285283
09-Nov-21,62.51,65.89,62.51,65.89,593877
08-Nov-21,63.68,63.95,63.30,63.95,1410542
05-Nov-21,64.31,64.31,63.42,63.54,35486098
04-Nov-21,64.68,64.74,63.90,64.31,32810577
03-Nov-21,65.21,65.62,64.43,64.66,97965
01-Nov-21,63.30,63.54,63.00,63.25,25483
29-Oct-21,63.79,64.31,62.20,63.36,145460
28-Oct-21,67.03,67.05,64.46,65.94,69896
27-Oct-21,67.01,67.01,66.50,66.64,12888
26-Oct-21,66.43,68.45,66.43,67.76,950676
25-Oct-21,69.02,69.02,67.06,68.88,69032
22-Oct-21,69.50,70.00,69.02,69.02,984267
21-Oct-21,68.74,69.47,68.50,69.15,282902
20-Oct-21,65.92,68.25,65.80,67.97,1715932
19-Oct-21,66.00,67.19,66.00,67.19,86172
18-Oct-21,64.75,65.10,64.62,65.10,59950
15-Oct-21,64.45,64.45,63.26,63.46,137356
14-Oct-21,64.26,65.00,64.26,65.00,62021
13-Oct-21,63.72,64.20,63.66,63.84,72543
11-Oct-21,64.50,64.51,63.88,63.88,95453
08-Oct-21,66.06,66.06,64.61,64.82,1105610
07-Oct-21,67.83,69.20,67.83,69.09,304004
06-Oct-21,67.69,68.25,67.41,67.76,397290
05-Oct-21,67.13,68.52,67.06,68.52,1222087
04-Oct-21,66.40,67.55,66.40,67.26,859741
01-Oct-21,66.22,66.40,65.70,66.40,141972
30-Sep-21,66.64,66.64,65.87,66.29,288855
29-Sep-21,65.45,66.92,65.45,66.64,58047
28-Sep-21,65.24,67.15,63.62,67.15,225703
27-Sep-21,65.74,68.93,65.40,68.93,155753
24-Sep-21,65.45,66.22,65.24,65.74,95261
23-Sep-21,66.65,66.79,65.53,65.53,42151
22-Sep-21,66.64,66.93,66.29,66.45,77354
21-Sep-21,65.59,66.98,65.59,66.01,282358
20-Sep-21,66.64,67.48,66.64,67.11,73294
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

*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...