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
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	-0,08%	-0,05	59,70	59,75	59,05	62,86	4M	451
08/03/2021	0,59%	0,35	59,75	60,23	59,30	60,40	332K	101
05/03/2021	2,77%	1,60	59,40	57,80	56,07	59,90	165K	118
04/03/2021	-0,17%	-0,10	57,80	60,22	56,10	61,03	848K	215
03/03/2021	-2,53%	-1,50	57,90	59,00	57,90	59,00	60K	49
02/03/2021	2,11%	1,23	59,40	58,00	58,00	59,40	702K	1.004
01/03/2021	0,81%	0,47	58,17	56,50	56,50	58,20	59K	12
26/02/2021	4,06%	2,25	57,70	55,45	55,45	58,31	3M	61
25/02/2021	0,67%	0,37	55,45	55,08	55,08	56,15	45K	23
24/02/2021	-5,20%	-3,02	55,08	54,65	53,90	55,65	111K	46
23/02/2021	-0,34%	-0,20	58,10	54,27	53,82	58,10	238K	54
22/02/2021	6,21%	3,41	58,30	55,70	54,05	58,30	552K	54
19/02/2021	-2,87%	-1,62	54,89	56,51	54,77	58,31	119K	56
18/02/2021	0,00%	0,00	56,51	56,08	55,84	56,51	193K	31
17/02/2021	2,39%	1,32	56,51	56,51	55,80	56,60	138K	32
12/02/2021	-0,63%	-0,35	55,19	55,85	54,60	55,85	71K	48
11/02/2021	0,73%	0,40	55,54	55,00	54,10	55,54	154K	68
10/02/2021	-1,43%	-0,80	55,14	56,33	54,46	56,75	395K	50
09/02/2021	1,67%	0,92	55,94	55,85	55,65	56,47	223K	49
08/02/2021	-0,60%	-0,33	55,02	55,38	53,00	56,08	347K	62
05/02/2021	-5,08%	-2,96	55,35	55,75	55,15	56,65	460K	890
04/02/2021	6,41%	3,51	58,31	54,00	53,13	58,31	1M	94
03/02/2021	-0,94%	-0,52	54,80	55,32	54,30	55,40	688K	198
02/02/2021	1,30%	0,71	55,32	54,00	54,00	55,75	168K	121
01/02/2021	-2,48%	-1,39	54,61	55,75	54,27	55,75	189K	19
29/01/2021	-5,88%	-3,50	56,00	57,07	55,40	57,07	5M	119
28/01/2021	6,82%	3,80	59,50	55,70	55,70	60,52	135K	25
27/01/2021	-3,70%	-2,14	55,70	57,40	55,70	58,17	198K	15
26/01/2021	-2,36%	-1,40	57,84	59,36	57,84	61,86	162K	39
22/01/2021	1,84%	1,07	59,24	61,00	58,64	61,00	232K	40
21/01/2021	2,14%	1,22	58,17	56,95	56,95	58,40	1M	42
20/01/2021	0,73%	0,41	56,95	55,86	55,85	57,39	119K	29
19/01/2021	0,34%	0,19	56,54	55,00	53,40	56,64	455K	97
18/01/2021	0,64%	0,36	56,35	56,05	54,74	56,36	114K	36
15/01/2021	2,87%	1,56	55,99	56,19	54,89	56,20	127K	86
14/01/2021	-0,82%	-0,45	54,43	54,88	54,00	55,25	705K	47
13/01/2021	-0,49%	-0,27	54,88	55,95	54,77	56,35	145K	81
12/01/2021	-6,68%	-3,95	55,15	59,20	55,00	59,80	3M	75
11/01/2021	0,20%	0,12	59,10	58,98	58,06	59,10	219K	42
08/01/2021	3,29%	1,88	58,98	58,97	56,40	59,10	435K	71
07/01/2021	-0,82%	-0,47	57,10	55,68	55,68	57,32	182K	74
06/01/2021	0,00%	0,00	57,57	57,55	54,75	57,57	488K	225
05/01/2021	0,95%	0,54	57,57	57,71	55,89	58,60	1M	425
04/01/2021	0,44%	0,25	57,03	56,75	55,25	57,03	96K	137
30/12/2020	-1,95%	-1,13	56,78	58,45	56,54	58,45	11M	9
29/12/2020	1,49%	0,85	57,91	57,52	57,21	57,91	7K	3
28/12/2020	1,26%	0,71	57,06	57,00	57,00	58,01	231K	9
23/12/2020	1,66%	0,92	56,35	55,43	55,43	56,40	4K	4
22/12/2020	-1,19%	-0,67	55,43	56,55	55,43	56,55	14K	11
21/12/2020	2,00%	1,10	56,10	55,90	55,60	56,10	19K	6
18/12/2020	-0,97%	-0,54	55,00	56,21	55,00	56,75	82K	25
17/12/2020	1,68%	0,92	55,54	55,00	54,50	55,64	71K	25
16/12/2020	-0,69%	-0,38	54,62	56,50	54,30	57,00	154K	44
15/12/2020	-1,42%	-0,79	55,00	55,79	55,00	55,79	832	2
14/12/2020	1,25%	0,69	55,79	55,00	55,00	55,80	243K	5
11/12/2020	0,00%	0,00	55,10	55,25	55,10	55,25	17K	2
10/12/2020	-1,33%	-0,74	55,10	55,10	55,10	55,39	24K	5
09/12/2020	-1,48%	-0,84	55,84	56,69	55,60	56,69	4K	7
08/12/2020	-1,73%	-1,00	56,68	57,00	56,68	57,00	18K	3
07/12/2020	-0,12%	-0,07	57,68	57,68	57,68	57,68	2K	1
04/12/2020	0,26%	0,15	57,75	57,50	57,50	57,99	27K	4
03/12/2020	-	-	57,60	57,75	57,60	57,75	1K	2

Date,Open,High,Low,Close,Volume
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
08-Mar-21,60.23,60.40,59.30,59.75,331769
05-Mar-21,57.80,59.90,56.07,59.40,165216
04-Mar-21,60.22,61.03,56.10,57.80,847681
03-Mar-21,59.00,59.00,57.90,57.90,60036
02-Mar-21,58.00,59.40,58.00,59.40,702357
01-Mar-21,56.50,58.20,56.50,58.17,58885
26-Feb-21,55.45,58.31,55.45,57.70,2920434
25-Feb-21,55.08,56.15,55.08,55.45,44607
24-Feb-21,54.65,55.65,53.90,55.08,110875
23-Feb-21,54.27,58.10,53.82,58.10,237763
22-Feb-21,55.70,58.30,54.05,58.30,552499
19-Feb-21,56.51,58.31,54.77,54.89,119250
18-Feb-21,56.08,56.51,55.84,56.51,193440
17-Feb-21,56.51,56.60,55.80,56.51,138051
12-Feb-21,55.85,55.85,54.60,55.19,71278
11-Feb-21,55.00,55.54,54.10,55.54,153814
10-Feb-21,56.33,56.75,54.46,55.14,395227
09-Feb-21,55.85,56.47,55.65,55.94,223206
08-Feb-21,55.38,56.08,53.00,55.02,347185
05-Feb-21,55.75,56.65,55.15,55.35,459693
04-Feb-21,54.00,58.31,53.13,58.31,1187627
03-Feb-21,55.32,55.40,54.30,54.80,687529
02-Feb-21,54.00,55.75,54.00,55.32,168114
01-Feb-21,55.75,55.75,54.27,54.61,189437
29-Jan-21,57.07,57.07,55.40,56.00,4865178
28-Jan-21,55.70,60.52,55.70,59.50,135468
27-Jan-21,57.40,58.17,55.70,55.70,197793
26-Jan-21,59.36,61.86,57.84,57.84,161730
22-Jan-21,61.00,61.00,58.64,59.24,232035
21-Jan-21,56.95,58.40,56.95,58.17,1338885
20-Jan-21,55.86,57.39,55.85,56.95,119348
19-Jan-21,55.00,56.64,53.40,56.54,454835
18-Jan-21,56.05,56.36,54.74,56.35,114226
15-Jan-21,56.19,56.20,54.89,55.99,126748
14-Jan-21,54.88,55.25,54.00,54.43,704535
13-Jan-21,55.95,56.35,54.77,54.88,145010
12-Jan-21,59.20,59.80,55.00,55.15,3452028
11-Jan-21,58.98,59.10,58.06,59.10,218610
08-Jan-21,58.97,59.10,56.40,58.98,435012
07-Jan-21,55.68,57.32,55.68,57.10,182394
06-Jan-21,57.55,57.57,54.75,57.57,488488
05-Jan-21,57.71,58.60,55.89,57.57,1102188
04-Jan-21,56.75,57.03,55.25,57.03,96062
30-Dec-20,58.45,58.45,56.54,56.78,10982041
29-Dec-20,57.52,57.91,57.21,57.91,7302
28-Dec-20,57.00,58.01,57.00,57.06,231048
23-Dec-20,55.43,56.40,55.43,56.35,4445
22-Dec-20,56.55,56.55,55.43,55.43,14313
21-Dec-20,55.90,56.10,55.60,56.10,19428
18-Dec-20,56.21,56.75,55.00,55.00,81843
17-Dec-20,55.00,55.64,54.50,55.54,71003
16-Dec-20,56.50,57.00,54.30,54.62,153668
15-Dec-20,55.79,55.79,55.00,55.00,832
14-Dec-20,55.00,55.80,55.00,55.79,242578
11-Dec-20,55.25,55.25,55.10,55.10,16560
10-Dec-20,55.10,55.39,55.10,55.10,24085
09-Dec-20,56.69,56.69,55.60,55.84,4109
08-Dec-20,57.00,57.00,56.68,56.68,18024
07-Dec-20,57.68,57.68,57.68,57.68,1788
04-Dec-20,57.50,57.99,57.50,57.75,26945
03-Dec-20,57.75,57.75,57.60,57.60,1209

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CHCM34

cotações, gráficos e mais...