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
07/08/2026	-5,60%	-0,77	12,98	13,21	12,93	13,21	47K	10
06/08/2026	5,36%	0,70	13,75	13,10	12,99	13,75	2K	12
05/08/2026	-0,08%	-0,01	13,05	13,17	12,95	13,17	60K	7
04/08/2026	6,79%	0,83	13,06	12,36	12,29	13,06	62K	13
03/08/2026	-1,13%	-0,14	12,23	12,52	12,16	12,52	14K	8
31/07/2026	4,30%	0,51	12,37	12,29	12,29	12,38	18K	9
30/07/2026	-4,66%	-0,58	11,86	12,00	11,78	12,00	13K	6
29/07/2026	5,16%	0,61	12,44	11,75	11,75	12,44	63K	16
28/07/2026	6,29%	0,70	11,83	11,52	11,52	11,97	49K	13
27/07/2026	9,01%	0,92	11,13	10,50	10,50	11,28	94K	30
24/07/2026	-4,22%	-0,45	10,21	10,41	9,37	10,57	117K	40
23/07/2026	-2,20%	-0,24	10,66	10,80	10,46	10,80	42K	21
22/07/2026	0,09%	0,01	10,90	10,89	10,71	10,92	37K	14
21/07/2026	-1,54%	-0,17	10,89	10,83	10,79	10,97	42K	18
20/07/2026	-1,51%	-0,17	11,06	11,23	11,00	11,23	12K	12
17/07/2026	-1,58%	-0,18	11,23	11,53	11,23	11,55	20K	14
16/07/2026	3,35%	0,37	11,41	11,40	11,30	11,55	71K	8
15/07/2026	2,03%	0,22	11,04	10,91	10,91	11,26	31K	13
14/07/2026	-4,50%	-0,51	10,82	11,20	10,82	11,20	59K	19
13/07/2026	2,16%	0,24	11,33	11,14	11,14	11,49	25K	13
10/07/2026	-3,65%	-0,42	11,09	11,63	11,03	11,63	60K	32
09/07/2026	-10,22%	-1,31	11,51	12,49	11,25	12,49	79K	32
08/07/2026	7,82%	0,93	12,82	11,89	11,48	12,82	3K	4
07/07/2026	1,28%	0,15	11,89	12,16	11,89	12,16	24K	3
06/07/2026	-0,59%	-0,07	11,74	11,44	11,44	11,74	3K	5
02/07/2026	-3,36%	-0,41	11,81	12,35	11,53	12,35	113K	22
01/07/2026	-2,00%	-0,25	12,22	12,22	12,16	12,50	79K	16
30/06/2026	-1,50%	-0,19	12,47	12,74	12,00	12,78	71K	15
29/06/2026	9,61%	1,11	12,66	14,00	12,65	14,71	369K	62
26/06/2026	2,76%	0,31	11,55	11,40	11,40	11,76	24K	10
25/06/2026	-0,27%	-0,03	11,24	11,27	11,22	11,32	1K	7
24/06/2026	-1,14%	-0,13	11,27	11,49	11,25	11,49	137	3
23/06/2026	4,97%	0,54	11,40	10,86	10,86	11,42	99K	10
22/06/2026	-6,38%	-0,74	10,86	11,21	10,71	11,21	56K	373
19/06/2026	6,32%	0,69	11,60	11,01	11,00	11,60	24K	11
18/06/2026	-2,76%	-0,31	10,91	11,22	10,87	11,22	6K	8
17/06/2026	-6,50%	-0,78	11,22	11,62	11,22	11,73	118K	18
16/06/2026	0,00%	0,00	12,00	12,22	12,00	12,22	28K	6
15/06/2026	-0,83%	-0,10	12,00	12,10	12,00	12,19	1K	7
12/06/2026	1,85%	0,22	12,10	12,00	11,88	12,10	20K	15
11/06/2026	0,17%	0,02	11,88	11,80	11,50	11,88	40K	10
10/06/2026	2,07%	0,24	11,86	11,55	11,55	11,86	22K	7
09/06/2026	-5,76%	-0,71	11,62	11,58	11,53	11,62	24K	6
08/06/2026	8,44%	0,96	12,33	11,34	11,23	12,33	10K	6
05/06/2026	4,31%	0,47	11,37	11,15	11,09	11,37	40K	5
03/06/2026	-6,92%	-0,81	10,90	11,69	10,90	11,69	15K	29
02/06/2026	-1,76%	-0,21	11,71	11,77	11,70	11,83	110K	18
01/06/2026	-1,32%	-0,16	11,92	12,08	11,86	12,08	13K	13
29/05/2026	-1,79%	-0,22	12,08	12,05	11,91	12,34	12K	15
28/05/2026	-0,97%	-0,12	12,30	12,55	12,27	12,55	2K	10
27/05/2026	2,14%	0,26	12,42	12,36	12,36	12,57	62K	8
26/05/2026	1,16%	0,14	12,16	12,00	12,00	12,17	9K	7
25/05/2026	0,50%	0,06	12,02	12,02	11,27	12,02	1K	11
22/05/2026	-3,47%	-0,43	11,96	12,28	11,96	12,28	11K	11
21/05/2026	2,31%	0,28	12,39	12,10	11,99	12,39	61K	76
20/05/2026	1,59%	0,19	12,11	12,02	12,02	12,16	128K	8
19/05/2026	1,62%	0,19	11,92	11,84	11,80	12,21	212K	11
18/05/2026	-0,93%	-0,11	11,73	11,76	11,66	12,34	169K	20
15/05/2026	-3,97%	-0,49	11,84	12,16	11,59	12,16	242K	21
14/05/2026	3,01%	0,36	12,33	11,73	11,73	12,73	107K	14
13/05/2026	-0,50%	-0,06	11,97	12,22	11,72	12,22	293K	26
12/05/2026	0,50%	0,06	12,03	12,09	12,03	12,16	124K	16
11/05/2026	-5,82%	-0,74	11,97	12,84	11,97	12,84	165K	33
08/05/2026	-4,22%	-0,56	12,71	13,19	12,71	13,19	4K	16
07/05/2026	2,95%	0,38	13,27	12,80	12,78	13,27	187K	17
06/05/2026	-0,69%	-0,09	12,89	13,10	12,89	13,10	9K	15
05/05/2026	-5,39%	-0,74	12,98	13,80	12,96	13,80	127K	30
04/05/2026	0,00%	0,00	13,72	14,40	13,72	14,40	34K	11
30/04/2026	1,63%	0,22	13,72	13,49	13,20	13,86	36K	29
29/04/2026	-6,64%	-0,96	13,50	14,58	13,33	14,58	412K	45
28/04/2026	0,98%	0,14	14,46	14,52	14,30	14,53	136K	26
27/04/2026	-3,76%	-0,56	14,32	14,88	14,32	14,92	198K	58
24/04/2026	-26,48%	-5,36	14,88	20,07	14,85	20,07	956K	170
23/04/2026	0,95%	0,19	20,24	20,95	20,24	20,95	470	4
22/04/2026	-2,76%	-0,57	20,05	20,83	20,05	20,83	589	8
20/04/2026	4,94%	0,97	20,62	20,21	20,21	20,62	46K	9
17/04/2026	0,61%	0,12	19,65	19,58	19,58	20,02	43K	9
16/04/2026	8,68%	1,56	19,53	18,20	18,20	19,53	3K	11
15/04/2026	-0,06%	-0,01	17,97	18,46	17,97	18,53	5K	9
14/04/2026	-3,95%	-0,74	17,98	18,72	17,98	18,72	12K	6
13/04/2026	2,30%	0,42	18,72	18,30	18,30	18,72	110	2
10/04/2026	-3,99%	-0,76	18,30	18,69	18,30	18,69	1K	5
09/04/2026	1,28%	0,24	19,06	19,06	19,06	19,06	266	2
08/04/2026	-2,03%	-0,39	18,82	18,81	18,81	18,82	639	3
07/04/2026	0,95%	0,18	19,21	18,98	18,98	19,21	171	2
06/04/2026	0,26%	0,05	19,03	19,03	19,03	19,03	19	1
02/04/2026	1,82%	0,34	18,98	18,41	18,41	18,98	834	3
01/04/2026	-1,64%	-0,31	18,64	18,03	18,00	18,66	962	6
31/03/2026	-1,61%	-0,31	18,95	18,46	18,46	18,95	781	3
30/03/2026	1,10%	0,21	19,26	19,32	19,20	19,33	3K	49
27/03/2026	-0,52%	-0,10	19,05	18,80	18,80	19,06	191K	9
26/03/2026	1,11%	0,21	19,15	19,23	19,00	19,23	193K	12
25/03/2026	-1,10%	-0,21	18,94	18,81	18,77	18,94	6K	3
24/03/2026	1,00%	0,19	19,15	19,30	19,15	19,31	1K	3
23/03/2026	-0,32%	-0,06	18,96	19,02	18,68	19,26	46K	9
20/03/2026	3,76%	0,69	19,02	18,85	18,85	19,09	321K	13
19/03/2026	1,10%	0,20	18,33	18,23	18,23	18,45	57K	5
18/03/2026	-6,93%	-1,35	18,13	18,67	18,13	18,67	60K	8
17/03/2026	2,10%	0,40	19,48	19,72	19,48	19,72	12K	2
16/03/2026	-0,42%	-0,08	19,08	19,16	19,08	19,17	57	3
13/03/2026	1,32%	0,25	19,16	18,99	18,99	19,16	95	4
12/03/2026	-1,66%	-0,32	18,91	18,99	18,91	18,99	493	2
11/03/2026	2,29%	0,43	19,23	19,47	19,23	19,55	272	5
10/03/2026	-2,79%	-0,54	18,80	19,14	18,80	19,14	2K	7
09/03/2026	-4,73%	-0,96	19,34	19,67	19,18	19,67	20K	7
06/03/2026	1,00%	0,20	20,30	20,37	20,24	20,38	193K	9
05/03/2026	-0,30%	-0,06	20,10	20,34	20,10	20,62	6K	7
04/03/2026	-0,93%	-0,19	20,16	20,04	20,04	20,19	11K	4
03/03/2026	-4,33%	-0,92	20,35	20,05	20,05	20,35	63K	8
02/03/2026	5,82%	1,17	21,27	20,20	20,00	21,27	151K	7
27/02/2026	2,60%	0,51	20,10	19,95	19,95	20,11	159	4
26/02/2026	1,24%	0,24	19,59	19,26	19,26	19,70	2K	4
25/02/2026	-2,96%	-0,59	19,35	19,94	19,35	19,94	28K	8
24/02/2026	2,68%	0,52	19,94	19,87	19,42	20,01	10K	13
23/02/2026	-1,97%	-0,39	19,42	19,97	19,23	19,97	164K	10
20/02/2026	-1,25%	-0,25	19,81	20,06	19,81	20,06	238	3
19/02/2026	-4,11%	-0,86	20,06	20,72	20,06	20,72	864	5
18/02/2026	-0,19%	-0,04	20,92	20,62	20,62	20,94	120K	12
13/02/2026	0,96%	0,20	20,96	20,87	20,87	21,00	8K	5
12/02/2026	0,10%	0,02	20,76	20,74	20,48	20,76	2K	8
11/02/2026	-3,58%	-0,77	20,74	21,28	20,74	21,28	6K	4
10/02/2026	4,72%	0,97	21,51	20,60	20,54	21,51	157K	29
09/02/2026	2,09%	0,42	20,54	20,12	19,97	20,54	39K	18
06/02/2026	2,60%	0,51	20,12	19,61	19,61	20,12	28K	9
05/02/2026	-0,86%	-0,17	19,61	19,90	19,39	19,90	26K	28
04/02/2026	6,69%	1,24	19,78	18,79	18,52	19,83	29K	17
03/02/2026	-0,86%	-0,16	18,54	18,49	18,41	18,72	15K	12
02/02/2026	2,97%	0,54	18,70	17,94	17,94	18,94	102K	16
30/01/2026	11,89%	1,93	18,16	17,64	17,60	18,71	36K	23
29/01/2026	2,66%	0,42	16,23	15,61	15,61	16,36	221	5
28/01/2026	0,00%	0,00	15,81	16,28	15,81	16,28	187K	7
27/01/2026	-6,78%	-1,15	15,81	16,86	15,81	16,86	143K	24
26/01/2026	1,62%	0,27	16,96	16,82	16,79	17,10	380K	19
23/01/2026	-	-	16,69	16,88	16,69	16,88	3K	8

Date,Open,High,Low,Close,Volume
07-Aug-26,13.21,13.21,12.93,12.98,47322
06-Aug-26,13.10,13.75,12.99,13.75,2094
05-Aug-26,13.17,13.17,12.95,13.05,59836
04-Aug-26,12.36,13.06,12.29,13.06,62366
03-Aug-26,12.52,12.52,12.16,12.23,14168
31-Jul-26,12.29,12.38,12.29,12.37,17621
30-Jul-26,12.00,12.00,11.78,11.86,12567
29-Jul-26,11.75,12.44,11.75,12.44,62898
28-Jul-26,11.52,11.97,11.52,11.83,49124
27-Jul-26,10.50,11.28,10.50,11.13,93629
24-Jul-26,10.41,10.57,9.37,10.21,117133
23-Jul-26,10.80,10.80,10.46,10.66,41669
22-Jul-26,10.89,10.92,10.71,10.90,36553
21-Jul-26,10.83,10.97,10.79,10.89,42086
20-Jul-26,11.23,11.23,11.00,11.06,12160
17-Jul-26,11.53,11.55,11.23,11.23,20425
16-Jul-26,11.40,11.55,11.30,11.41,71162
15-Jul-26,10.91,11.26,10.91,11.04,30984
14-Jul-26,11.20,11.20,10.82,10.82,58829
13-Jul-26,11.14,11.49,11.14,11.33,25451
10-Jul-26,11.63,11.63,11.03,11.09,60459
09-Jul-26,12.49,12.49,11.25,11.51,79389
08-Jul-26,11.89,12.82,11.48,12.82,2523
07-Jul-26,12.16,12.16,11.89,11.89,24343
06-Jul-26,11.44,11.74,11.44,11.74,3277
02-Jul-26,12.35,12.35,11.53,11.81,113191
01-Jul-26,12.22,12.50,12.16,12.22,78979
30-Jun-26,12.74,12.78,12.00,12.47,71340
29-Jun-26,14.00,14.71,12.65,12.66,368700
26-Jun-26,11.40,11.76,11.40,11.55,24355
25-Jun-26,11.27,11.32,11.22,11.24,1313
24-Jun-26,11.49,11.49,11.25,11.27,137
23-Jun-26,10.86,11.42,10.86,11.40,98770
22-Jun-26,11.21,11.21,10.71,10.86,55710
19-Jun-26,11.01,11.60,11.00,11.60,24093
18-Jun-26,11.22,11.22,10.87,10.91,5666
17-Jun-26,11.62,11.73,11.22,11.22,117761
16-Jun-26,12.22,12.22,12.00,12.00,27944
15-Jun-26,12.10,12.19,12.00,12.00,1260
12-Jun-26,12.00,12.10,11.88,12.10,19687
11-Jun-26,11.80,11.88,11.50,11.88,39842
10-Jun-26,11.55,11.86,11.55,11.86,22058
09-Jun-26,11.58,11.62,11.53,11.62,23923
08-Jun-26,11.34,12.33,11.23,12.33,10016
05-Jun-26,11.15,11.37,11.09,11.37,39608
03-Jun-26,11.69,11.69,10.90,10.90,15245
02-Jun-26,11.77,11.83,11.70,11.71,110457
01-Jun-26,12.08,12.08,11.86,11.92,13219
29-May-26,12.05,12.34,11.91,12.08,11594
28-May-26,12.55,12.55,12.27,12.30,1967
27-May-26,12.36,12.57,12.36,12.42,62374
26-May-26,12.00,12.17,12.00,12.16,8520
25-May-26,12.02,12.02,11.27,12.02,1173
22-May-26,12.28,12.28,11.96,11.96,10616
21-May-26,12.10,12.39,11.99,12.39,60651
20-May-26,12.02,12.16,12.02,12.11,127652
19-May-26,11.84,12.21,11.80,11.92,212496
18-May-26,11.76,12.34,11.66,11.73,169377
15-May-26,12.16,12.16,11.59,11.84,242327
14-May-26,11.73,12.73,11.73,12.33,107412
13-May-26,12.22,12.22,11.72,11.97,292844
12-May-26,12.09,12.16,12.03,12.03,123722
11-May-26,12.84,12.84,11.97,11.97,164590
08-May-26,13.19,13.19,12.71,12.71,3991
07-May-26,12.80,13.27,12.78,13.27,186650
06-May-26,13.10,13.10,12.89,12.89,8580
05-May-26,13.80,13.80,12.96,12.98,126919
04-May-26,14.40,14.40,13.72,13.72,34083
30-Apr-26,13.49,13.86,13.20,13.72,35862
29-Apr-26,14.58,14.58,13.33,13.50,411868
28-Apr-26,14.52,14.53,14.30,14.46,135741
27-Apr-26,14.88,14.92,14.32,14.32,198122
24-Apr-26,20.07,20.07,14.85,14.88,956273
23-Apr-26,20.95,20.95,20.24,20.24,470
22-Apr-26,20.83,20.83,20.05,20.05,589
20-Apr-26,20.21,20.62,20.21,20.62,46027
17-Apr-26,19.58,20.02,19.58,19.65,43328
16-Apr-26,18.20,19.53,18.20,19.53,3498
15-Apr-26,18.46,18.53,17.97,17.97,4740
14-Apr-26,18.72,18.72,17.98,17.98,12045
13-Apr-26,18.30,18.72,18.30,18.72,110
10-Apr-26,18.69,18.69,18.30,18.30,1127
09-Apr-26,19.06,19.06,19.06,19.06,266
08-Apr-26,18.81,18.82,18.81,18.82,639
07-Apr-26,18.98,19.21,18.98,19.21,171
06-Apr-26,19.03,19.03,19.03,19.03,19
02-Apr-26,18.41,18.98,18.41,18.98,834
01-Apr-26,18.03,18.66,18.00,18.64,962
31-Mar-26,18.46,18.95,18.46,18.95,781
30-Mar-26,19.32,19.33,19.20,19.26,2832
27-Mar-26,18.80,19.06,18.80,19.05,191472
26-Mar-26,19.23,19.23,19.00,19.15,193082
25-Mar-26,18.81,18.94,18.77,18.94,5648
24-Mar-26,19.30,19.31,19.15,19.15,1485
23-Mar-26,19.02,19.26,18.68,18.96,45644
20-Mar-26,18.85,19.09,18.85,19.02,321213
19-Mar-26,18.23,18.45,18.23,18.33,56780
18-Mar-26,18.67,18.67,18.13,18.13,59627
17-Mar-26,19.72,19.72,19.48,19.48,12065
16-Mar-26,19.16,19.17,19.08,19.08,57
13-Mar-26,18.99,19.16,18.99,19.16,95
12-Mar-26,18.99,18.99,18.91,18.91,493
11-Mar-26,19.47,19.55,19.23,19.23,272
10-Mar-26,19.14,19.14,18.80,18.80,1714
09-Mar-26,19.67,19.67,19.18,19.34,20037
06-Mar-26,20.37,20.38,20.24,20.30,192890
05-Mar-26,20.34,20.62,20.10,20.10,5881
04-Mar-26,20.04,20.19,20.04,20.16,11007
03-Mar-26,20.05,20.35,20.05,20.35,63421
02-Mar-26,20.20,21.27,20.00,21.27,150597
27-Feb-26,19.95,20.11,19.95,20.10,159
26-Feb-26,19.26,19.70,19.26,19.59,2436
25-Feb-26,19.94,19.94,19.35,19.35,27801
24-Feb-26,19.87,20.01,19.42,19.94,10127
23-Feb-26,19.97,19.97,19.23,19.42,163614
20-Feb-26,20.06,20.06,19.81,19.81,238
19-Feb-26,20.72,20.72,20.06,20.06,864
18-Feb-26,20.62,20.94,20.62,20.92,119515
13-Feb-26,20.87,21.00,20.87,20.96,8420
12-Feb-26,20.74,20.76,20.48,20.76,1794
11-Feb-26,21.28,21.28,20.74,20.74,6345
10-Feb-26,20.60,21.51,20.54,21.51,157287
09-Feb-26,20.12,20.54,19.97,20.54,39244
06-Feb-26,19.61,20.12,19.61,20.12,27631
05-Feb-26,19.90,19.90,19.39,19.61,26022
04-Feb-26,18.79,19.83,18.52,19.78,29292
03-Feb-26,18.49,18.72,18.41,18.54,15056
02-Feb-26,17.94,18.94,17.94,18.70,102373
30-Jan-26,17.64,18.71,17.60,18.16,35738
29-Jan-26,15.61,16.36,15.61,16.23,221
28-Jan-26,16.28,16.28,15.81,15.81,187257
27-Jan-26,16.86,16.86,15.81,15.81,142927
26-Jan-26,16.82,17.10,16.79,16.96,379582
23-Jan-26,16.88,16.88,16.69,16.69,3256

*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