Cotação atual, histórico e gráfico do papel: CHCM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/10/2020 | 0,36% | 0,20 | 55,95 | 55,75 | 55,75 | 55,95 | 615 | 2 |
| 23/10/2020 | -92,29% | -667,58 | 55,75 | 56,21 | 55,68 | 56,21 | 3K | 4 |
| 16/10/2020 | 1,10% | 7,84 | 723,33 | 723,33 | 723,33 | 723,33 | 7K | 1 |
| 15/10/2020 | -1,31% | -9,51 | 715,49 | 720,00 | 715,49 | 720,00 | 79K | 2 |
| 14/10/2020 | -0,73% | -5,33 | 725,00 | 725,00 | 725,00 | 725,00 | 4K | 1 |
| 13/10/2020 | 5,08% | 35,28 | 730,33 | 730,33 | 730,33 | 730,33 | 730 | 1 |
| 06/10/2020 | -1,06% | -7,45 | 695,05 | 695,05 | 695,05 | 695,05 | 3K | 1 |
| 02/10/2020 | -0,64% | -4,51 | 702,50 | 707,85 | 702,50 | 707,85 | 617K | 2 |
| 29/09/2020 | 7,91% | 51,80 | 707,01 | 707,01 | 707,01 | 707,01 | 701K | 1 |
| 21/09/2020 | -0,85% | -5,62 | 655,21 | 662,96 | 653,60 | 662,96 | 1M | 6 |
| 15/09/2020 | 3,37% | 21,57 | 660,83 | 660,82 | 660,82 | 660,83 | 509K | 2 |
|
|
| 11/09/2020 | -1,00% | -6,45 | 639,26 | 639,26 | 639,26 | 639,26 | 3M | 1 |
| 10/09/2020 | 0,77% | 4,91 | 645,71 | 645,71 | 645,71 | 645,71 | 2M | 1 |
| 09/09/2020 | 0,45% | 2,89 | 640,80 | 640,80 | 640,80 | 640,80 | 1M | 1 |
| 08/09/2020 | -0,22% | -1,38 | 637,91 | 637,96 | 637,91 | 645,20 | 2M | 4 |
| 04/09/2020 | -0,81% | -5,21 | 639,29 | 631,21 | 631,21 | 639,29 | 223K | 3 |
| 03/09/2020 | -3,43% | -22,89 | 644,50 | 644,50 | 644,50 | 644,50 | 2M | 20 |
| 02/09/2020 | -3,89% | -27,00 | 667,39 | 667,39 | 667,39 | 667,39 | 13K | 1 |
| 27/08/2020 | 0,78% | 5,40 | 694,39 | 694,39 | 694,39 | 694,39 | 14K | 1 |
| 21/08/2020 | 1,53% | 10,39 | 688,99 | 688,98 | 688,98 | 688,99 | 503K | 2 |
| 19/08/2020 | 1,15% | 7,73 | 678,60 | 678,60 | 678,60 | 678,60 | 814K | 1 |
| 17/08/2020 | 1,80% | 11,87 | 670,87 | 670,87 | 670,87 | 670,87 | 7K | 1 |
| 07/08/2020 | 4,58% | 28,88 | 659,00 | 659,00 | 659,00 | 659,00 | 13K | 1 |
| 03/08/2020 | 7,34% | 43,08 | 630,12 | 630,12 | 630,12 | 630,12 | 126K | 1 |
| 31/07/2020 | 1,21% | 7,04 | 587,04 | 587,04 | 587,04 | 587,04 | 117K | 1 |
| 29/07/2020 | 0,30% | 1,74 | 580,00 | 580,00 | 580,00 | 580,00 | 696K | 5 |
| 28/07/2020 | -0,12% | -0,69 | 578,26 | 580,01 | 578,26 | 580,01 | 944K | 4 |
| 27/07/2020 | -0,53% | -3,09 | 578,95 | 577,58 | 577,58 | 578,95 | 214K | 3 |
| 24/07/2020 | 0,70% | 4,04 | 582,04 | 582,04 | 582,04 | 582,04 | 175K | 1 |
| 22/07/2020 | -1,16% | -6,81 | 578,00 | 578,00 | 578,00 | 578,00 | 116K | 1 |
| 21/07/2020 | -4,45% | -27,24 | 584,81 | 584,51 | 584,51 | 584,81 | 88K | 2 |
| 20/07/2020 | 0,42% | 2,57 | 612,05 | 612,05 | 612,05 | 612,05 | 1M | 1 |
| 17/07/2020 | 3,48% | 20,48 | 609,48 | 609,61 | 609,48 | 609,61 | 287K | 3 |
| 15/07/2020 | 2,30% | 13,24 | 589,00 | 589,00 | 589,00 | 589,00 | 24K | 1 |
| 13/07/2020 | 1,93% | 10,91 | 575,76 | 575,75 | 575,75 | 575,76 | 2M | 2 |
| 09/07/2020 | -1,45% | -8,31 | 564,85 | 564,85 | 564,85 | 564,85 | 328K | 1 |
| 07/07/2020 | 2,26% | 12,67 | 573,16 | 566,40 | 566,40 | 573,16 | 477K | 3 |
| 02/07/2020 | 1,01% | 5,58 | 560,49 | 560,49 | 560,49 | 560,49 | 168K | 1 |
| 01/07/2020 | 0,69% | 3,81 | 554,91 | 554,91 | 554,91 | 554,91 | 111K | 1 |
| 30/06/2020 | 1,60% | 8,70 | 551,10 | 556,34 | 551,10 | 556,34 | 587K | 2 |
| 24/06/2020 | -4,17% | -23,58 | 542,40 | 542,39 | 542,39 | 542,40 | 1M | 2 |
| 17/06/2020 | 8,32% | 43,48 | 565,98 | 565,98 | 565,98 | 565,98 | 198K | 1 |
| 09/06/2020 | -7,99% | -45,36 | 522,50 | 522,50 | 522,50 | 522,50 | 261K | 1 |
| 02/06/2020 | -2,80% | -16,34 | 567,86 | 567,86 | 567,86 | 567,86 | 1M | 1 |
| 01/06/2020 | 1,33% | 7,64 | 584,20 | 584,20 | 584,20 | 584,20 | 175K | 1 |
| 29/05/2020 | 1,81% | 10,24 | 576,56 | 576,56 | 576,56 | 576,56 | 6K | 1 |
| 28/05/2020 | -2,61% | -15,16 | 566,32 | 566,32 | 566,32 | 566,32 | 1M | 1 |
| 21/05/2020 | -2,52% | -15,03 | 581,48 | 581,48 | 581,48 | 581,48 | 291K | 1 |
| 19/05/2020 | 1,45% | 8,51 | 596,51 | 594,67 | 594,67 | 596,51 | 607K | 2 |
| 15/05/2020 | -0,64% | -3,77 | 588,00 | 588,00 | 588,00 | 588,00 | 65K | 1 |
| 11/05/2020 | -0,38% | -2,23 | 591,77 | 591,77 | 591,77 | 591,77 | 3M | 1 |
| 07/05/2020 | 3,45% | 19,83 | 594,00 | 594,00 | 594,00 | 594,00 | 119K | 1 |
| 04/05/2020 | 5,35% | 29,17 | 574,17 | 574,17 | 574,17 | 574,17 | 6K | 1 |
| 30/04/2020 | -2,28% | -12,74 | 545,00 | 555,17 | 545,00 | 555,17 | 264K | 4 |
| 28/04/2020 | -3,33% | -19,24 | 557,74 | 557,74 | 557,74 | 557,74 | 279K | 1 |
| 27/04/2020 | 4,91% | 26,98 | 576,98 | 576,98 | 576,98 | 576,98 | 2M | 1 |
| 23/04/2020 | 2,93% | 15,68 | 550,00 | 553,74 | 550,00 | 553,74 | 260K | 2 |
| 22/04/2020 | 3,23% | 16,72 | 534,32 | 534,32 | 534,32 | 534,32 | 1M | 1 |
| 15/04/2020 | 2,27% | 11,47 | 517,60 | 517,60 | 517,60 | 517,60 | 78K | 1 |
| 14/04/2020 | 6,78% | 32,13 | 506,13 | 506,13 | 506,13 | 506,13 | 2M | 2 |
| 08/04/2020 | 1,02% | 4,78 | 474,00 | 473,00 | 473,00 | 474,00 | 33K | 2 |
| 07/04/2020 | 5,44% | 24,20 | 469,22 | 476,25 | 469,22 | 476,25 | 123K | 2 |
| 01/04/2020 | -4,72% | -22,04 | 445,02 | 445,02 | 445,02 | 445,02 | 4K | 1 |
| 30/03/2020 | 1,65% | 7,60 | 467,06 | 461,70 | 461,70 | 467,06 | 2M | 2 |
| 27/03/2020 | 10,37% | 43,18 | 459,46 | 459,46 | 459,46 | 459,46 | 129K | 2 |
| 24/03/2020 | 5,15% | 20,37 | 416,28 | 416,28 | 416,28 | 416,28 | 167K | 1 |
| 23/03/2020 | -1,86% | -7,49 | 395,91 | 390,61 | 390,61 | 395,91 | 3M | 3 |
| 19/03/2020 | 9,86% | 36,19 | 403,40 | 403,40 | 403,40 | 403,40 | 1M | 1 |
| 18/03/2020 | -15,54% | -67,57 | 367,21 | 367,21 | 367,21 | 367,21 | 624K | 1 |
| 10/03/2020 | -3,39% | -15,26 | 434,78 | 434,78 | 434,78 | 434,78 | 174K | 1 |
| 09/03/2020 | -3,99% | -18,69 | 450,04 | 444,58 | 444,58 | 450,04 | 6M | 2 |
| 05/03/2020 | 5,88% | 26,05 | 468,73 | 468,73 | 468,73 | 468,73 | 328K | 1 |
| 02/03/2020 | -4,26% | -19,72 | 442,68 | 447,06 | 442,68 | 447,06 | 12M | 4 |
| 27/02/2020 | -1,81% | -8,53 | 462,40 | 462,40 | 462,40 | 462,40 | 46K | 1 |
| 21/02/2020 | -0,45% | -2,14 | 470,93 | 470,93 | 470,93 | 470,93 | 94K | 1 |
| 20/02/2020 | 1,35% | 6,29 | 473,07 | 473,07 | 473,07 | 473,07 | 47K | 1 |
| 18/02/2020 | -0,08% | -0,39 | 466,78 | 466,78 | 466,78 | 466,78 | 233K | 1 |
| 13/02/2020 | 0,17% | 0,80 | 467,17 | 467,17 | 467,17 | 467,17 | 93K | 1 |
| 12/02/2020 | 1,97% | 9,01 | 466,37 | 466,37 | 466,37 | 466,37 | 47K | 1 |
| 10/02/2020 | 1,98% | 8,86 | 457,36 | 457,36 | 457,36 | 457,36 | 46K | 1 |
| 05/02/2020 | -1,05% | -4,75 | 448,50 | 448,50 | 448,50 | 448,50 | 359K | 1 |
| 03/02/2020 | 6,51% | 27,70 | 453,25 | 453,25 | 453,25 | 453,25 | 272K | 1 |
| 22/01/2020 | 0,48% | 2,05 | 425,55 | 425,55 | 425,55 | 425,55 | 43K | 1 |
| 17/01/2020 | -2,48% | -10,78 | 423,50 | 423,50 | 423,50 | 423,50 | 127K | 1 |
| 15/01/2020 | 2,15% | 9,13 | 434,28 | 434,28 | 434,28 | 434,28 | 43K | 1 |
| 13/01/2020 | 1,96% | 8,16 | 425,15 | 425,15 | 425,15 | 425,15 | 43K | 1 |
| 10/01/2020 | 1,70% | 6,96 | 416,99 | 416,99 | 416,99 | 416,99 | 42K | 1 |
| 08/01/2020 | 1,21% | 4,90 | 410,03 | 410,03 | 410,03 | 410,03 | 246K | 1 |
| 06/01/2020 | 1,41% | 5,65 | 405,13 | 405,13 | 405,13 | 405,13 | 41K | 1 |
| 03/01/2020 | 1,38% | 5,44 | 399,48 | 399,48 | 399,48 | 399,48 | 160K | 1 |
| 27/12/2019 | 2,98% | 11,41 | 394,04 | 394,04 | 394,04 | 394,04 | 39K | 1 |
| 18/12/2019 | -0,52% | -1,99 | 382,63 | 382,63 | 382,63 | 382,63 | 38K | 1 |
| 17/12/2019 | -0,38% | -1,48 | 384,62 | 384,62 | 384,62 | 384,62 | 269K | 1 |
| 16/12/2019 | -0,94% | -3,68 | 386,10 | 386,10 | 386,10 | 386,10 | 193K | 1 |
| 13/12/2019 | 1,92% | 7,33 | 389,78 | 389,78 | 389,78 | 389,78 | 2M | 1 |
| 12/12/2019 | -0,03% | -0,10 | 382,45 | 382,45 | 382,45 | 382,45 | 956K | 1 |
| 11/12/2019 | -4,39% | -17,57 | 382,55 | 382,55 | 382,55 | 382,55 | 880K | 1 |
| 02/12/2019 | -0,47% | -1,88 | 400,12 | 400,12 | 400,12 | 400,12 | 4M | 1 |
| 27/11/2019 | 0,38% | 1,51 | 402,00 | 402,00 | 402,00 | 402,00 | 40K | 1 |
| 21/11/2019 | 4,91% | 18,76 | 400,49 | 400,49 | 400,49 | 400,49 | 40K | 1 |
| 01/11/2019 | 4,09% | 15,00 | 381,73 | 381,73 | 381,73 | 381,73 | 76K | 1 |
| 17/10/2019 | 4,78% | 16,73 | 366,73 | 366,73 | 366,73 | 366,73 | 110K | 1 |
| 11/10/2019 | 2,58% | 8,79 | 350,00 | 350,00 | 350,00 | 350,00 | 35K | 1 |
| 01/10/2019 | -1,83% | -6,35 | 341,21 | 341,21 | 341,21 | 341,21 | 34K | 1 |
| 25/09/2019 | -0,80% | -2,80 | 347,56 | 347,56 | 347,56 | 347,56 | 1M | 1 |
| 24/09/2019 | 1,33% | 4,61 | 350,36 | 350,36 | 350,36 | 350,36 | 175K | 1 |
| 17/09/2019 | 11,45% | 35,52 | 345,75 | 345,75 | 345,75 | 345,75 | 242K | 1 |
| 19/07/2019 | -0,09% | -0,27 | 310,23 | 310,23 | 310,23 | 310,23 | 31K | 1 |
| 12/07/2019 | 0,57% | 1,76 | 310,50 | 310,50 | 310,50 | 310,50 | 31K | 1 |
| 11/07/2019 | 0,22% | 0,68 | 308,74 | 305,43 | 305,43 | 308,74 | 123K | 2 |
| 18/06/2019 | - | - | 308,06 | 308,06 | 308,06 | 308,06 | 3M | 2 |
Date,Open,High,Low,Close,Volume
26-Oct-20,55.75,55.95,55.75,55.95,615
23-Oct-20,56.21,56.21,55.68,55.75,2955
16-Oct-20,723.33,723.33,723.33,723.33,7233
15-Oct-20,720.00,720.00,715.49,715.49,78794
14-Oct-20,725.00,725.00,725.00,725.00,3625
13-Oct-20,730.33,730.33,730.33,730.33,730
06-Oct-20,695.05,695.05,695.05,695.05,3475
02-Oct-20,707.85,707.85,702.50,702.50,616883
29-Sep-20,707.01,707.01,707.01,707.01,700646
21-Sep-20,662.96,662.96,653.60,655.21,1119410
15-Sep-20,660.82,660.83,660.82,660.83,508837
11-Sep-20,639.26,639.26,639.26,639.26,2505899
10-Sep-20,645.71,645.71,645.71,645.71,1937130
09-Sep-20,640.80,640.80,640.80,640.80,1281600
08-Sep-20,637.96,645.20,637.91,637.91,1952236
04-Sep-20,631.21,639.29,631.21,639.29,222778
03-Sep-20,644.50,644.50,644.50,644.50,1611250
02-Sep-20,667.39,667.39,667.39,667.39,13347
27-Aug-20,694.39,694.39,694.39,694.39,13887
21-Aug-20,688.98,688.99,688.98,688.99,502960
19-Aug-20,678.60,678.60,678.60,678.60,814320
17-Aug-20,670.87,670.87,670.87,670.87,6708
07-Aug-20,659.00,659.00,659.00,659.00,13180
03-Aug-20,630.12,630.12,630.12,630.12,126024
31-Jul-20,587.04,587.04,587.04,587.04,117408
29-Jul-20,580.00,580.00,580.00,580.00,696000
28-Jul-20,580.01,580.01,578.26,578.26,943524
27-Jul-20,577.58,578.95,577.58,578.95,214045
24-Jul-20,582.04,582.04,582.04,582.04,174612
22-Jul-20,578.00,578.00,578.00,578.00,115600
21-Jul-20,584.51,584.81,584.51,584.81,87706
20-Jul-20,612.05,612.05,612.05,612.05,1071087
17-Jul-20,609.61,609.61,609.48,609.48,286505
15-Jul-20,589.00,589.00,589.00,589.00,23560
13-Jul-20,575.75,575.76,575.75,575.76,2475766
09-Jul-20,564.85,564.85,564.85,564.85,327613
07-Jul-20,566.40,573.16,566.40,573.16,477398
02-Jul-20,560.49,560.49,560.49,560.49,168147
01-Jul-20,554.91,554.91,554.91,554.91,110982
30-Jun-20,556.34,556.34,551.10,551.10,586576
24-Jun-20,542.39,542.40,542.39,542.40,1355998
17-Jun-20,565.98,565.98,565.98,565.98,198093
09-Jun-20,522.50,522.50,522.50,522.50,261250
02-Jun-20,567.86,567.86,567.86,567.86,1118684
01-Jun-20,584.20,584.20,584.20,584.20,175260
29-May-20,576.56,576.56,576.56,576.56,5765
28-May-20,566.32,566.32,566.32,566.32,1138303
21-May-20,581.48,581.48,581.48,581.48,290740
19-May-20,594.67,596.51,594.67,596.51,606747
15-May-20,588.00,588.00,588.00,588.00,64680
11-May-20,591.77,591.77,591.77,591.77,3349418
07-May-20,594.00,594.00,594.00,594.00,118800
04-May-20,574.17,574.17,574.17,574.17,5741
30-Apr-20,555.17,555.17,545.00,545.00,264394
28-Apr-20,557.74,557.74,557.74,557.74,278870
27-Apr-20,576.98,576.98,576.98,576.98,2498323
23-Apr-20,553.74,553.74,550.00,550.00,259996
22-Apr-20,534.32,534.32,534.32,534.32,1453350
15-Apr-20,517.60,517.60,517.60,517.60,77640
14-Apr-20,506.13,506.13,506.13,506.13,1827129
08-Apr-20,473.00,474.00,473.00,474.00,33160
07-Apr-20,476.25,476.25,469.22,469.22,122911
01-Apr-20,445.02,445.02,445.02,445.02,4450
30-Mar-20,461.70,467.06,461.70,467.06,1550371
27-Mar-20,459.46,459.46,459.46,459.46,128648
24-Mar-20,416.28,416.28,416.28,416.28,166512
23-Mar-20,390.61,395.91,390.61,395.91,3398413
19-Mar-20,403.40,403.40,403.40,403.40,1048840
18-Mar-20,367.21,367.21,367.21,367.21,624257
10-Mar-20,434.78,434.78,434.78,434.78,173912
09-Mar-20,444.58,450.04,444.58,450.04,6041026
05-Mar-20,468.73,468.73,468.73,468.73,328111
02-Mar-20,447.06,447.06,442.68,442.68,12444394
27-Feb-20,462.40,462.40,462.40,462.40,46240
21-Feb-20,470.93,470.93,470.93,470.93,94186
20-Feb-20,473.07,473.07,473.07,473.07,47307
18-Feb-20,466.78,466.78,466.78,466.78,233390
13-Feb-20,467.17,467.17,467.17,467.17,93434
12-Feb-20,466.37,466.37,466.37,466.37,46637
10-Feb-20,457.36,457.36,457.36,457.36,45736
05-Feb-20,448.50,448.50,448.50,448.50,358800
03-Feb-20,453.25,453.25,453.25,453.25,271950
22-Jan-20,425.55,425.55,425.55,425.55,42555
17-Jan-20,423.50,423.50,423.50,423.50,127050
15-Jan-20,434.28,434.28,434.28,434.28,43428
13-Jan-20,425.15,425.15,425.15,425.15,42515
10-Jan-20,416.99,416.99,416.99,416.99,41699
08-Jan-20,410.03,410.03,410.03,410.03,246018
06-Jan-20,405.13,405.13,405.13,405.13,40513
03-Jan-20,399.48,399.48,399.48,399.48,159792
27-Dec-19,394.04,394.04,394.04,394.04,39404
18-Dec-19,382.63,382.63,382.63,382.63,38263
17-Dec-19,384.62,384.62,384.62,384.62,269234
16-Dec-19,386.10,386.10,386.10,386.10,193050
13-Dec-19,389.78,389.78,389.78,389.78,1948900
12-Dec-19,382.45,382.45,382.45,382.45,956125
11-Dec-19,382.55,382.55,382.55,382.55,879865
02-Dec-19,400.12,400.12,400.12,400.12,3761128
27-Nov-19,402.00,402.00,402.00,402.00,40200
21-Nov-19,400.49,400.49,400.49,400.49,40049
01-Nov-19,381.73,381.73,381.73,381.73,76346
17-Oct-19,366.73,366.73,366.73,366.73,110019
11-Oct-19,350.00,350.00,350.00,350.00,35000
01-Oct-19,341.21,341.21,341.21,341.21,34121
25-Sep-19,347.56,347.56,347.56,347.56,1285972
24-Sep-19,350.36,350.36,350.36,350.36,175180
17-Sep-19,345.75,345.75,345.75,345.75,242025
19-Jul-19,310.23,310.23,310.23,310.23,31023
12-Jul-19,310.50,310.50,310.50,310.50,31050
11-Jul-19,305.43,308.74,305.43,308.74,122834
18-Jun-19,308.06,308.06,308.06,308.06,2741734
*exoneração de responsabilidade e termos de uso