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
01/07/2025	4,68%	1,70	38,00	37,95	37,94	38,01	3K	15
27/06/2025	0,97%	0,35	36,30	36,30	36,30	36,30	36	1
26/06/2025	-2,34%	-0,86	35,95	35,82	35,81	35,95	179	5
24/06/2025	3,46%	1,23	36,81	36,95	36,72	37,00	551K	12
23/06/2025	0,31%	0,11	35,58	35,58	35,58	35,58	533	1
20/06/2025	3,02%	1,04	35,47	35,47	35,47	35,47	1K	1
17/06/2025	-0,95%	-0,33	34,43	34,04	34,04	34,46	4K	15

16/06/2025	-3,44%	-1,24	34,76	35,46	34,76	35,46	2K	3
13/06/2025	-1,37%	-0,50	36,00	36,20	36,00	36,20	324	4
12/06/2025	-0,63%	-0,23	36,50	37,85	36,50	37,85	379K	20
11/06/2025	-2,13%	-0,80	36,73	37,53	36,73	37,53	375K	16
10/06/2025	2,88%	1,05	37,53	37,44	37,32	37,75	190K	8
09/06/2025	-0,73%	-0,27	36,48	36,75	36,48	36,86	185K	8
06/06/2025	0,96%	0,35	36,75	37,03	36,60	37,15	336K	28
05/06/2025	0,14%	0,05	36,40	36,32	36,24	36,68	330K	12
04/06/2025	-1,49%	-0,55	36,35	36,35	36,35	36,35	981	2
03/06/2025	-0,91%	-0,34	36,90	36,24	36,24	36,90	86K	18
02/06/2025	0,54%	0,20	37,24	36,94	36,76	37,24	59K	6
30/05/2025	-0,91%	-0,34	37,04	37,08	37,04	37,08	148	2
29/05/2025	-6,78%	-2,72	37,38	37,22	37,04	37,38	4K	10
28/05/2025	4,32%	1,66	40,10	38,79	38,79	40,10	197	3
27/05/2025	1,08%	0,41	38,44	38,52	38,44	38,52	175K	2
26/05/2025	0,45%	0,17	38,03	36,94	36,94	40,10	570	4
23/05/2025	-3,54%	-1,39	37,86	38,50	37,86	38,50	53K	2
21/05/2025	-1,53%	-0,61	39,25	39,00	39,00	39,94	2K	12
20/05/2025	2,00%	0,78	39,86	39,85	39,84	40,08	4K	29
19/05/2025	-3,93%	-1,60	39,08	39,51	39,08	39,51	79K	3
16/05/2025	2,73%	1,08	40,68	40,10	40,10	40,92	6K	3
15/05/2025	2,88%	1,11	39,60	39,00	39,00	40,00	3K	3
14/05/2025	0,52%	0,20	38,49	38,28	38,28	38,57	461	9
13/05/2025	0,92%	0,35	38,29	36,94	36,94	38,57	3K	6
12/05/2025	-1,66%	-0,64	37,94	37,94	37,94	37,94	455	1
08/05/2025	-0,13%	-0,05	38,58	38,67	38,55	38,67	1K	3
07/05/2025	0,89%	0,34	38,63	38,48	38,48	38,66	18K	5
06/05/2025	1,40%	0,53	38,29	37,12	37,12	38,29	3K	5
05/05/2025	2,94%	1,08	37,76	37,62	37,62	37,76	2K	3
02/05/2025	-0,73%	-0,27	36,68	36,27	36,16	36,68	13K	14
30/04/2025	1,82%	0,66	36,95	36,29	36,22	36,95	4K	3
29/04/2025	1,71%	0,61	36,29	35,90	35,68	36,29	721	4
28/04/2025	1,11%	0,39	35,68	35,47	35,47	35,68	78K	3
25/04/2025	11,43%	3,62	35,29	32,68	32,68	35,30	25K	12
24/04/2025	-0,97%	-0,31	31,67	31,00	30,93	32,03	100K	15
23/04/2025	2,24%	0,70	31,98	31,71	31,71	32,25	80K	14
22/04/2025	-5,47%	-1,81	31,28	32,30	31,28	32,30	90K	8
17/04/2025	1,25%	0,41	33,09	32,92	32,92	33,10	627	11
16/04/2025	-4,02%	-1,37	32,68	32,89	32,68	32,89	4K	3
15/04/2025	3,56%	1,17	34,05	34,05	34,05	34,05	1K	2
14/04/2025	0,95%	0,31	32,88	33,17	32,81	33,17	4K	3
11/04/2025	-1,54%	-0,51	32,57	32,62	32,45	32,62	93K	4
10/04/2025	-2,62%	-0,89	33,08	32,68	32,68	33,08	23K	13
09/04/2025	6,89%	2,19	33,97	31,85	31,85	34,05	47K	5
08/04/2025	-3,84%	-1,27	31,78	32,92	31,78	32,92	355K	29
07/04/2025	-2,33%	-0,79	33,05	33,16	32,91	33,16	78K	26
04/04/2025	-2,90%	-1,01	33,84	34,04	33,84	34,04	2K	9
03/04/2025	-3,09%	-1,11	34,85	34,79	34,63	34,86	6K	5
02/04/2025	3,10%	1,08	35,96	35,77	35,77	35,96	6K	17
01/04/2025	-0,03%	-0,01	34,88	34,88	34,88	34,88	209	1
31/03/2025	-2,49%	-0,89	34,89	35,46	34,89	35,46	2K	4
28/03/2025	-2,24%	-0,82	35,78	36,21	35,70	36,21	679	4
27/03/2025	0,14%	0,05	36,60	36,95	36,53	36,95	9K	25
26/03/2025	3,75%	1,32	36,55	36,18	36,18	36,68	25K	10
24/03/2025	2,86%	0,98	35,23	34,65	34,65	35,57	53K	36
21/03/2025	0,62%	0,21	34,25	34,33	34,25	34,33	479	2
20/03/2025	2,35%	0,78	34,04	35,00	33,62	35,00	35K	6
19/03/2025	-1,07%	-0,36	33,26	33,42	33,23	33,45	7K	23
18/03/2025	-0,09%	-0,03	33,62	33,54	33,40	33,62	2K	9
17/03/2025	0,27%	0,09	33,65	33,50	33,24	33,68	4K	4
14/03/2025	0,54%	0,18	33,56	33,74	33,56	33,74	56K	4
13/03/2025	-1,07%	-0,36	33,38	33,72	33,38	33,72	10K	33
12/03/2025	-3,19%	-1,11	33,74	33,37	33,37	33,86	43K	7
11/03/2025	-4,18%	-1,52	34,85	35,18	34,80	35,18	2M	59
10/03/2025	-0,60%	-0,22	36,37	35,47	35,42	36,43	290K	11
07/03/2025	0,25%	0,09	36,59	36,95	35,94	37,38	48K	46
06/03/2025	-0,03%	-0,01	36,50	36,25	35,82	36,67	326	8
05/03/2025	2,24%	0,80	36,51	36,13	36,13	36,51	5K	6
28/02/2025	2,56%	0,89	35,71	34,59	34,59	35,71	2K	4
27/02/2025	1,10%	0,38	34,82	34,67	34,67	35,01	10K	90
26/02/2025	0,12%	0,04	34,44	33,93	33,92	34,44	16K	137
25/02/2025	-2,13%	-0,75	34,40	35,47	34,40	35,47	2K	2
24/02/2025	1,27%	0,44	35,15	34,95	34,95	35,15	10K	2
21/02/2025	1,88%	0,64	34,71	34,46	34,46	34,71	21K	4
20/02/2025	-0,50%	-0,17	34,07	34,07	34,07	34,07	68	1
18/02/2025	-1,01%	-0,35	34,24	34,41	34,16	34,47	2M	91
17/02/2025	0,85%	0,29	34,59	33,95	33,92	34,59	1K	3
14/02/2025	-0,75%	-0,26	34,30	34,45	34,30	34,45	17K	2
13/02/2025	2,04%	0,69	34,56	33,87	33,87	34,56	9K	3
12/02/2025	0,65%	0,22	33,87	33,99	33,87	34,05	2K	3
11/02/2025	1,17%	0,39	33,65	32,83	32,83	33,65	3K	3
10/02/2025	-1,01%	-0,34	33,26	34,05	33,11	34,05	14K	3
07/02/2025	-0,27%	-0,09	33,60	33,69	33,54	33,69	113K	31
06/02/2025	0,63%	0,21	33,69	33,69	33,69	33,69	42K	1
05/02/2025	2,76%	0,90	33,48	32,61	32,61	33,60	144K	58
04/02/2025	-0,70%	-0,23	32,58	32,81	32,57	32,81	6K	20
03/02/2025	-1,85%	-0,62	32,81	33,03	32,81	33,22	25K	10
31/01/2025	1,92%	0,63	33,43	34,04	33,43	34,99	80K	20
30/01/2025	-11,21%	-4,14	32,80	34,50	32,00	34,50	175K	63
29/01/2025	3,39%	1,21	36,94	35,45	34,83	36,94	3K	6
28/01/2025	-0,81%	-0,29	35,73	35,75	35,73	35,83	3K	4
27/01/2025	-0,72%	-0,26	36,02	35,44	35,44	36,30	14K	5
24/01/2025	2,78%	0,98	36,28	35,60	35,60	36,32	4K	16
23/01/2025	0,00%	0,00	35,30	35,30	35,30	35,30	3K	1
21/01/2025	0,43%	0,15	35,30	35,36	35,30	35,57	991	3
20/01/2025	-0,54%	-0,19	35,15	35,60	35,01	35,60	841	6
17/01/2025	0,83%	0,29	35,34	35,05	35,05	35,47	2K	3
16/01/2025	1,86%	0,64	35,05	35,05	35,05	35,05	24K	1
14/01/2025	0,17%	0,06	34,41	34,41	34,41	34,41	34	1
13/01/2025	-2,53%	-0,89	34,35	34,35	34,32	34,35	686	4
09/01/2025	0,46%	0,16	35,24	35,26	33,40	35,26	24K	8
08/01/2025	-0,79%	-0,28	35,08	35,08	35,08	35,08	35	1
07/01/2025	-2,99%	-1,09	35,36	35,12	35,12	35,44	76K	24
03/01/2025	1,56%	0,56	36,45	36,15	36,15	36,54	55K	13
02/01/2025	1,38%	0,49	35,89	35,74	35,64	35,89	12K	3
30/12/2024	-1,34%	-0,48	35,40	35,48	35,36	35,48	601	17
27/12/2024	-0,55%	-0,20	35,88	35,92	35,76	35,92	4K	3
26/12/2024	-0,55%	-0,20	36,08	35,88	35,88	36,12	685	4
23/12/2024	0,61%	0,22	36,28	35,20	35,20	36,28	11K	54
20/12/2024	-0,11%	-0,04	36,06	35,12	35,12	36,06	53K	9
19/12/2024	-3,91%	-1,47	36,10	36,86	35,96	36,86	46K	38
18/12/2024	-3,37%	-1,31	37,57	37,92	37,57	38,14	93K	9
17/12/2024	0,93%	0,36	38,88	38,88	38,88	38,88	38	1
16/12/2024	0,81%	0,31	38,52	37,95	37,95	38,62	16K	43
13/12/2024	-1,72%	-0,67	38,21	38,93	38,04	38,93	12K	8
12/12/2024	3,62%	1,36	38,88	37,77	37,77	38,88	66K	9
11/12/2024	-0,74%	-0,28	37,52	37,88	37,52	37,88	14K	5
10/12/2024	1,61%	0,60	37,80	37,00	36,86	38,81	133K	38
09/12/2024	-9,51%	-3,91	37,20	40,84	37,20	40,84	2M	79
06/12/2024	1,81%	0,73	41,11	40,50	40,32	41,11	98K	13
05/12/2024	-0,74%	-0,30	40,38	40,25	39,79	40,38	4K	7
04/12/2024	0,79%	0,32	40,68	40,16	40,12	40,68	1M	16
03/12/2024	0,67%	0,27	40,36	40,18	39,78	40,36	48K	20
02/12/2024	0,68%	0,27	40,09	40,30	39,68	40,40	331K	50
29/11/2024	0,53%	0,21	39,82	39,61	39,31	39,82	47K	8
28/11/2024	2,22%	0,86	39,61	39,50	39,50	39,61	949	3
27/11/2024	-	-	38,75	37,85	37,85	38,76	4K	7

Date,Open,High,Low,Close,Volume
01-Jul-25,37.95,38.01,37.94,38.00,3380
27-Jun-25,36.30,36.30,36.30,36.30,36
26-Jun-25,35.82,35.95,35.81,35.95,179
24-Jun-25,36.95,37.00,36.72,36.81,550631
23-Jun-25,35.58,35.58,35.58,35.58,533
20-Jun-25,35.47,35.47,35.47,35.47,1347
17-Jun-25,34.04,34.46,34.04,34.43,3966
16-Jun-25,35.46,35.46,34.76,34.76,2004
13-Jun-25,36.20,36.20,36.00,36.00,324
12-Jun-25,37.85,37.85,36.50,36.50,378720
11-Jun-25,37.53,37.53,36.73,36.73,375346
10-Jun-25,37.44,37.75,37.32,37.53,189911
09-Jun-25,36.75,36.86,36.48,36.48,185397
06-Jun-25,37.03,37.15,36.60,36.75,336139
05-Jun-25,36.32,36.68,36.24,36.40,329727
04-Jun-25,36.35,36.35,36.35,36.35,981
03-Jun-25,36.24,36.90,36.24,36.90,86152
02-Jun-25,36.94,37.24,36.76,37.24,58627
30-May-25,37.08,37.08,37.04,37.04,148
29-May-25,37.22,37.38,37.04,37.38,4164
28-May-25,38.79,40.10,38.79,40.10,197
27-May-25,38.52,38.52,38.44,38.44,174748
26-May-25,36.94,40.10,36.94,38.03,570
23-May-25,38.50,38.50,37.86,37.86,53478
21-May-25,39.00,39.94,39.00,39.25,1928
20-May-25,39.85,40.08,39.84,39.86,3593
19-May-25,39.51,39.51,39.08,39.08,78946
16-May-25,40.10,40.92,40.10,40.68,5661
15-May-25,39.00,40.00,39.00,39.60,2776
14-May-25,38.28,38.57,38.28,38.49,461
13-May-25,36.94,38.57,36.94,38.29,3407
12-May-25,37.94,37.94,37.94,37.94,455
08-May-25,38.67,38.67,38.55,38.58,1118
07-May-25,38.48,38.66,38.48,38.63,17711
06-May-25,37.12,38.29,37.12,38.29,3356
05-May-25,37.62,37.76,37.62,37.76,2106
02-May-25,36.27,36.68,36.16,36.68,13232
30-Apr-25,36.29,36.95,36.22,36.95,4192
29-Apr-25,35.90,36.29,35.68,36.29,721
28-Apr-25,35.47,35.68,35.47,35.68,77738
25-Apr-25,32.68,35.30,32.68,35.29,25180
24-Apr-25,31.00,32.03,30.93,31.67,99973
23-Apr-25,31.71,32.25,31.71,31.98,80173
22-Apr-25,32.30,32.30,31.28,31.28,90382
17-Apr-25,32.92,33.10,32.92,33.09,627
16-Apr-25,32.89,32.89,32.68,32.68,4232
15-Apr-25,34.05,34.05,34.05,34.05,1225
14-Apr-25,33.17,33.17,32.81,32.88,4132
11-Apr-25,32.62,32.62,32.45,32.57,93345
10-Apr-25,32.68,33.08,32.68,33.08,23353
09-Apr-25,31.85,34.05,31.85,33.97,46689
08-Apr-25,32.92,32.92,31.78,31.78,354869
07-Apr-25,33.16,33.16,32.91,33.05,78195
04-Apr-25,34.04,34.04,33.84,33.84,1938
03-Apr-25,34.79,34.86,34.63,34.85,6302
02-Apr-25,35.77,35.96,35.77,35.96,6242
01-Apr-25,34.88,34.88,34.88,34.88,209
31-Mar-25,35.46,35.46,34.89,34.89,1805
28-Mar-25,36.21,36.21,35.70,35.78,679
27-Mar-25,36.95,36.95,36.53,36.60,9457
26-Mar-25,36.18,36.68,36.18,36.55,25475
24-Mar-25,34.65,35.57,34.65,35.23,52794
21-Mar-25,34.33,34.33,34.25,34.25,479
20-Mar-25,35.00,35.00,33.62,34.04,35213
19-Mar-25,33.42,33.45,33.23,33.26,6985
18-Mar-25,33.54,33.62,33.40,33.62,2014
17-Mar-25,33.50,33.68,33.24,33.65,3964
14-Mar-25,33.74,33.74,33.56,33.56,56088
13-Mar-25,33.72,33.72,33.38,33.38,10369
12-Mar-25,33.37,33.86,33.37,33.74,43387
11-Mar-25,35.18,35.18,34.80,34.85,1541231
10-Mar-25,35.47,36.43,35.42,36.37,290302
07-Mar-25,36.95,37.38,35.94,36.59,47927
06-Mar-25,36.25,36.67,35.82,36.50,326
05-Mar-25,36.13,36.51,36.13,36.51,4584
28-Feb-25,34.59,35.71,34.59,35.71,1629
27-Feb-25,34.67,35.01,34.67,34.82,9940
26-Feb-25,33.93,34.44,33.92,34.44,16254
25-Feb-25,35.47,35.47,34.40,34.40,1519
24-Feb-25,34.95,35.15,34.95,35.15,10102
21-Feb-25,34.46,34.71,34.46,34.71,21442
20-Feb-25,34.07,34.07,34.07,34.07,68
18-Feb-25,34.41,34.47,34.16,34.24,1723512
17-Feb-25,33.95,34.59,33.92,34.59,1459
14-Feb-25,34.45,34.45,34.30,34.30,16808
13-Feb-25,33.87,34.56,33.87,34.56,8711
12-Feb-25,33.99,34.05,33.87,33.87,2275
11-Feb-25,32.83,33.65,32.83,33.65,2932
10-Feb-25,34.05,34.05,33.11,33.26,13642
07-Feb-25,33.69,33.69,33.54,33.60,112752
06-Feb-25,33.69,33.69,33.69,33.69,42449
05-Feb-25,32.61,33.60,32.61,33.48,144202
04-Feb-25,32.81,32.81,32.57,32.58,5932
03-Feb-25,33.03,33.22,32.81,32.81,25126
31-Jan-25,34.04,34.99,33.43,33.43,79903
30-Jan-25,34.50,34.50,32.00,32.80,175256
29-Jan-25,35.45,36.94,34.83,36.94,2610
28-Jan-25,35.75,35.83,35.73,35.73,3361
27-Jan-25,35.44,36.30,35.44,36.02,14141
24-Jan-25,35.60,36.32,35.60,36.28,4038
23-Jan-25,35.30,35.30,35.30,35.30,2682
21-Jan-25,35.36,35.57,35.30,35.30,991
20-Jan-25,35.60,35.60,35.01,35.15,841
17-Jan-25,35.05,35.47,35.05,35.34,1664
16-Jan-25,35.05,35.05,35.05,35.05,24219
14-Jan-25,34.41,34.41,34.41,34.41,34
13-Jan-25,34.35,34.35,34.32,34.35,686
09-Jan-25,35.26,35.26,33.40,35.24,24268
08-Jan-25,35.08,35.08,35.08,35.08,35
07-Jan-25,35.12,35.44,35.12,35.36,76048
03-Jan-25,36.15,36.54,36.15,36.45,55242
02-Jan-25,35.74,35.89,35.64,35.89,11659
30-Dec-24,35.48,35.48,35.36,35.40,601
27-Dec-24,35.92,35.92,35.76,35.88,3540
26-Dec-24,35.88,36.12,35.88,36.08,685
23-Dec-24,35.20,36.28,35.20,36.28,10999
20-Dec-24,35.12,36.06,35.12,36.06,53438
19-Dec-24,36.86,36.86,35.96,36.10,45721
18-Dec-24,37.92,38.14,37.57,37.57,93358
17-Dec-24,38.88,38.88,38.88,38.88,38
16-Dec-24,37.95,38.62,37.95,38.52,15618
13-Dec-24,38.93,38.93,38.04,38.21,11698
12-Dec-24,37.77,38.88,37.77,38.88,66128
11-Dec-24,37.88,37.88,37.52,37.52,14093
10-Dec-24,37.00,38.81,36.86,37.80,132513
09-Dec-24,40.84,40.84,37.20,37.20,1972866
06-Dec-24,40.50,41.11,40.32,41.11,97892
05-Dec-24,40.25,40.38,39.79,40.38,3615
04-Dec-24,40.16,40.68,40.12,40.68,1031543
03-Dec-24,40.18,40.36,39.78,40.36,47637
02-Dec-24,40.30,40.40,39.68,40.09,330879
29-Nov-24,39.61,39.82,39.31,39.82,47196
28-Nov-24,39.50,39.61,39.50,39.61,949
27-Nov-24,37.85,38.76,37.85,38.75,3516

*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