Cotação atual, histórico e gráfico do papel: CHDC34
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 |
01/09/2022 | -8,16% | -39,22 | 441,18 | 441,51 | 441,18 | 441,51 | 3K | 2 |
27/06/2022 | -1,96% | -9,60 | 480,40 | 480,40 | 480,40 | 480,40 | 480 | 1 |
13/05/2022 | 2,98% | 14,20 | 490,00 | 490,00 | 490,00 | 490,00 | 1K | 1 |
20/04/2022 | -6,91% | -35,32 | 475,80 | 476,24 | 475,80 | 476,24 | 20K | 3 |
15/03/2022 | -2,88% | -15,16 | 511,12 | 511,12 | 511,12 | 511,12 | 175K | 4 |
09/02/2022 | -2,57% | -13,89 | 526,28 | 526,28 | 526,28 | 526,28 | 263K | 3 |
02/02/2022 | 16,75% | 77,50 | 540,17 | 539,23 | 539,23 | 540,17 | 3K | 2 |
01/02/2022 | -1,40% | -6,57 | 462,67 | 462,67 | 462,67 | 462,67 | 1K | 1 |
20/10/2021 | 9,13% | 39,24 | 469,24 | 467,19 | 467,19 | 469,24 | 11K | 2 |
10/09/2021 | -1,69% | -7,41 | 430,00 | 430,00 | 430,00 | 430,00 | 4K | 2 |
09/09/2021 | 0,52% | 2,27 | 437,41 | 442,57 | 437,41 | 442,57 | 260K | 4 |
|
05/08/2021 | -1,88% | -8,32 | 435,14 | 435,14 | 435,14 | 435,14 | 1K | 1 |
03/08/2021 | -1,04% | -4,64 | 443,46 | 449,82 | 443,45 | 449,82 | 1M | 37 |
23/07/2021 | 1,53% | 6,77 | 448,10 | 447,90 | 447,90 | 448,50 | 269K | 26 |
15/07/2021 | 2,12% | 9,17 | 441,33 | 441,33 | 441,33 | 441,33 | 882 | 1 |
02/07/2021 | 1,27% | 5,44 | 432,16 | 432,16 | 432,16 | 432,16 | 864 | 1 |
30/06/2021 | -0,36% | -1,56 | 426,72 | 426,72 | 426,72 | 426,72 | 85K | 1 |
14/06/2021 | -6,28% | -28,72 | 428,28 | 428,28 | 428,28 | 428,28 | 2K | 2 |
27/05/2021 | -3,16% | -14,90 | 457,00 | 456,35 | 456,35 | 457,00 | 2K | 2 |
06/05/2021 | 2,36% | 10,90 | 471,90 | 471,90 | 471,90 | 471,90 | 943 | 1 |
30/04/2021 | 0,00% | 0,00 | 461,00 | 461,00 | 461,00 | 461,00 | 1K | 1 |
27/04/2021 | -4,55% | -22,00 | 461,00 | 460,60 | 460,60 | 461,00 | 4K | 2 |
19/04/2021 | -2,88% | -14,31 | 483,00 | 483,00 | 483,00 | 483,00 | 966 | 1 |
12/04/2021 | 2,12% | 10,31 | 497,31 | 497,69 | 497,31 | 499,80 | 7K | 3 |
01/04/2021 | -4,70% | -24,00 | 487,00 | 487,00 | 487,00 | 487,00 | 974 | 1 |
29/03/2021 | 3,44% | 17,00 | 511,00 | 517,14 | 511,00 | 517,14 | 4K | 2 |
26/03/2021 | 6,81% | 31,50 | 494,00 | 491,59 | 488,90 | 494,00 | 3K | 3 |
22/03/2021 | 5,62% | 24,60 | 462,50 | 464,80 | 462,50 | 464,80 | 2K | 3 |
08/02/2021 | -5,34% | -24,70 | 437,90 | 440,29 | 437,90 | 440,50 | 22K | 3 |
22/01/2021 | 1,67% | 7,60 | 462,60 | 466,60 | 462,60 | 466,60 | 3K | 2 |
19/01/2021 | -0,24% | -1,08 | 455,00 | 456,07 | 455,00 | 456,07 | 2K | 2 |
07/01/2021 | 0,48% | 2,19 | 456,08 | 456,08 | 456,08 | 456,08 | 8K | 1 |
06/01/2021 | 0,73% | 3,27 | 453,89 | 455,38 | 453,89 | 455,38 | 112K | 2 |
04/01/2021 | -2,21% | -10,17 | 450,62 | 477,40 | 450,62 | 477,40 | 91K | 2 |
28/12/2020 | 4,49% | 19,79 | 460,79 | 460,79 | 460,79 | 460,79 | 460 | 1 |
15/12/2020 | -3,59% | -16,40 | 441,00 | 441,00 | 441,00 | 441,00 | 882 | 1 |
01/12/2020 | -9,53% | -48,19 | 457,40 | 456,26 | 456,26 | 458,80 | 11K | 3 |
30/10/2020 | -1,62% | -8,31 | 505,59 | 505,59 | 505,59 | 505,59 | 101K | 4 |
28/10/2020 | -0,69% | -3,59 | 513,90 | 513,90 | 513,90 | 513,90 | 513 | 1 |
21/10/2020 | 2,78% | 13,99 | 517,49 | 519,61 | 517,49 | 519,61 | 206K | 3 |
06/10/2020 | -5,13% | -27,22 | 503,50 | 502,08 | 502,08 | 503,50 | 206K | 4 |
28/09/2020 | 6,89% | 34,21 | 530,72 | 530,72 | 530,72 | 530,72 | 106K | 1 |
04/09/2020 | 13,12% | 57,59 | 496,51 | 493,21 | 493,21 | 496,51 | 386K | 5 |
21/07/2020 | 56,47% | 158,41 | 438,92 | 438,92 | 438,92 | 438,92 | 88K | 2 |
17/12/2019 | -8,34% | -25,51 | 280,51 | 280,51 | 280,51 | 280,51 | 28K | 1 |
25/09/2019 | 9,61% | 26,83 | 306,02 | 306,02 | 306,02 | 306,02 | 275K | 1 |
11/07/2019 | - | - | 279,19 | 279,19 | 279,19 | 279,19 | 56K | 1 |
Date,Open,High,Low,Close,Volume
01-Sep-22,441.51,441.51,441.18,441.18,2648
27-Jun-22,480.40,480.40,480.40,480.40,480
13-May-22,490.00,490.00,490.00,490.00,1470
20-Apr-22,476.24,476.24,475.80,475.80,19993
15-Mar-22,511.12,511.12,511.12,511.12,175314
09-Feb-22,526.28,526.28,526.28,526.28,263140
02-Feb-22,539.23,540.17,539.23,540.17,3238
01-Feb-22,462.67,462.67,462.67,462.67,1388
20-Oct-21,467.19,469.24,467.19,469.24,11237
10-Sep-21,430.00,430.00,430.00,430.00,3870
09-Sep-21,442.57,442.57,437.41,437.41,259777
05-Aug-21,435.14,435.14,435.14,435.14,1305
03-Aug-21,449.82,449.82,443.45,443.46,1382251
23-Jul-21,447.90,448.50,447.90,448.10,268775
15-Jul-21,441.33,441.33,441.33,441.33,882
02-Jul-21,432.16,432.16,432.16,432.16,864
30-Jun-21,426.72,426.72,426.72,426.72,85344
14-Jun-21,428.28,428.28,428.28,428.28,1713
27-May-21,456.35,457.00,456.35,457.00,1826
06-May-21,471.90,471.90,471.90,471.90,943
30-Apr-21,461.00,461.00,461.00,461.00,1383
27-Apr-21,460.60,461.00,460.60,461.00,4147
19-Apr-21,483.00,483.00,483.00,483.00,966
12-Apr-21,497.69,499.80,497.31,497.31,7462
01-Apr-21,487.00,487.00,487.00,487.00,974
29-Mar-21,517.14,517.14,511.00,511.00,3601
26-Mar-21,491.59,494.00,488.90,494.00,2948
22-Mar-21,464.80,464.80,462.50,462.50,2319
08-Feb-21,440.29,440.50,437.90,437.90,22347
22-Jan-21,466.60,466.60,462.60,462.60,3262
19-Jan-21,456.07,456.07,455.00,455.00,1822
07-Jan-21,456.08,456.08,456.08,456.08,8209
06-Jan-21,455.38,455.38,453.89,453.89,111501
04-Jan-21,477.40,477.40,450.62,450.62,90601
28-Dec-20,460.79,460.79,460.79,460.79,460
15-Dec-20,441.00,441.00,441.00,441.00,882
01-Dec-20,456.26,458.80,456.26,457.40,10980
30-Oct-20,505.59,505.59,505.59,505.59,101118
28-Oct-20,513.90,513.90,513.90,513.90,513
21-Oct-20,519.61,519.61,517.49,517.49,206385
06-Oct-20,502.08,503.50,502.08,503.50,205567
28-Sep-20,530.72,530.72,530.72,530.72,106144
04-Sep-20,493.21,496.51,493.21,496.51,386196
21-Jul-20,438.92,438.92,438.92,438.92,87784
17-Dec-19,280.51,280.51,280.51,280.51,28051
25-Sep-19,306.02,306.02,306.02,306.02,275418
11-Jul-19,279.19,279.19,279.19,279.19,55838
*exoneração de responsabilidade e termos de uso