Cotação atual, histórico e gráfico do papel: CHIP11

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 CHIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,31%	1,37	106,11	105,79	103,94	106,55	313K	23
18/11/2024	-3,44%	-3,73	104,74	105,77	100,80	105,78	59K	27
14/11/2024	0,20%	0,22	108,47	108,25	107,86	108,90	70K	16
13/11/2024	-1,03%	-1,13	108,25	108,10	108,10	108,88	75K	12
12/11/2024	-0,68%	-0,75	109,38	110,00	108,00	110,00	279K	18
11/11/2024	-1,86%	-2,09	110,13	112,23	109,32	114,36	245K	41
08/11/2024	0,06%	0,07	112,22	113,60	112,22	113,60	140K	15

07/11/2024	2,76%	3,01	112,15	109,16	109,16	112,15	145K	14
06/11/2024	1,30%	1,40	109,14	108,18	108,18	111,45	204K	20
05/11/2024	0,94%	1,00	107,74	107,20	106,96	108,54	41K	14
04/11/2024	-1,67%	-1,81	106,74	106,57	106,47	109,38	123K	29
01/11/2024	2,76%	2,92	108,55	105,63	105,63	108,55	118K	11
31/10/2024	-3,03%	-3,30	105,63	105,69	105,00	105,72	85K	16
30/10/2024	-2,64%	-2,95	108,93	111,33	108,90	111,33	269K	17
29/10/2024	3,17%	3,44	111,88	109,32	109,32	112,22	82K	22
28/10/2024	-0,62%	-0,68	108,44	108,56	108,12	108,70	59K	11
25/10/2024	1,87%	2,00	109,12	109,35	109,12	110,14	109K	21
24/10/2024	-0,11%	-0,12	107,12	108,01	106,97	108,01	32K	14
23/10/2024	-1,01%	-1,09	107,24	107,01	105,96	108,01	90K	35
22/10/2024	-0,29%	-0,31	108,33	108,64	107,31	108,64	102K	14
21/10/2024	0,21%	0,23	108,64	106,41	106,41	108,71	155K	32
18/10/2024	0,71%	0,76	108,41	106,85	106,85	108,41	152K	15
17/10/2024	1,50%	1,59	107,65	108,39	107,65	109,45	227K	14
16/10/2024	0,37%	0,39	106,06	106,01	105,50	106,63	89K	14
15/10/2024	-4,33%	-4,78	105,67	110,45	105,06	110,77	382K	22
14/10/2024	1,42%	1,55	110,45	108,90	108,90	111,23	108K	52
11/10/2024	1,30%	1,40	108,90	107,50	107,50	109,25	85K	27
10/10/2024	-0,14%	-0,15	107,50	107,65	106,11	107,73	80K	44
09/10/2024	1,93%	2,04	107,65	105,61	105,00	107,65	340K	36
08/10/2024	2,56%	2,64	105,61	102,98	102,98	105,61	40K	10
07/10/2024	0,67%	0,69	102,97	102,28	102,28	103,12	18K	12
04/10/2024	1,08%	1,09	102,28	101,19	101,19	103,10	124K	8
03/10/2024	1,31%	1,31	101,19	102,00	101,11	102,00	46K	8
02/10/2024	1,14%	1,13	99,88	98,75	98,75	100,23	38K	7
01/10/2024	-2,40%	-2,43	98,75	100,14	98,25	100,36	73K	16
30/09/2024	-0,56%	-0,57	101,18	100,95	98,70	102,52	652K	233
27/09/2024	-2,21%	-2,30	101,75	103,17	101,65	103,17	43K	16
26/09/2024	2,26%	2,30	104,05	102,62	102,55	104,55	40K	21
25/09/2024	1,10%	1,11	101,75	100,65	100,65	102,44	48K	20
24/09/2024	0,57%	0,57	100,64	99,90	98,62	100,97	18K	12
23/09/2024	0,67%	0,67	100,07	101,07	99,78	101,07	22K	12
20/09/2024	0,50%	0,49	99,40	98,60	98,00	99,69	25K	20
19/09/2024	3,54%	3,38	98,91	98,00	98,00	100,00	29K	35
18/09/2024	-1,71%	-1,66	95,53	96,81	95,53	97,00	332K	19
17/09/2024	-0,38%	-0,37	97,19	97,31	97,19	98,70	25K	9
16/09/2024	-2,33%	-2,33	97,56	98,90	96,70	98,90	139K	74
13/09/2024	0,41%	0,41	99,89	101,42	98,95	101,42	27K	19
12/09/2024	-0,33%	-0,33	99,48	98,90	98,89	100,01	181K	17
11/09/2024	5,01%	4,76	99,81	95,20	94,30	99,81	41K	23
10/09/2024	2,29%	2,13	95,05	93,42	92,84	95,05	21K	16
09/09/2024	2,10%	1,91	92,92	91,11	91,11	93,50	119K	53
06/09/2024	-3,82%	-3,61	91,01	92,14	90,42	93,45	114K	36
05/09/2024	-1,43%	-1,37	94,62	96,35	94,62	96,68	249K	101
04/09/2024	-0,19%	-0,18	95,99	96,03	94,95	97,10	101K	31
03/09/2024	-8,66%	-9,12	96,17	103,99	96,00	103,99	4M	54
02/09/2024	1,35%	1,40	105,29	104,00	103,89	105,30	18K	132
30/08/2024	2,52%	2,55	103,89	101,34	101,34	104,19	19K	16
29/08/2024	-0,07%	-0,07	101,34	101,79	101,34	104,33	85K	24
28/08/2024	-0,60%	-0,61	101,41	103,00	100,10	103,00	34K	18
27/08/2024	1,26%	1,27	102,02	101,84	99,77	102,44	11K	19
26/08/2024	-2,24%	-2,31	100,75	103,06	100,53	103,73	43K	23
23/08/2024	0,54%	0,55	103,06	103,08	102,33	104,44	9K	10
22/08/2024	-1,49%	-1,55	102,51	104,07	102,51	106,02	447K	147
21/08/2024	1,01%	1,04	104,06	103,02	103,02	104,27	145K	44
20/08/2024	-0,02%	-0,02	103,02	103,83	102,04	103,83	72K	21
19/08/2024	0,79%	0,81	103,04	100,86	100,30	103,04	104K	30
16/08/2024	-0,10%	-0,10	102,23	101,58	101,05	102,33	13K	16
15/08/2024	4,42%	4,33	102,33	98,00	98,00	102,61	128K	49
14/08/2024	0,47%	0,46	98,00	99,49	95,95	99,49	123K	92
13/08/2024	3,03%	2,87	97,54	94,71	94,71	97,70	78K	82
12/08/2024	0,69%	0,65	94,67	93,91	93,47	95,19	70K	132
09/08/2024	-1,01%	-0,96	94,02	94,09	92,62	94,39	62K	156
08/08/2024	5,30%	4,78	94,98	91,47	91,22	95,04	126K	97
07/08/2024	-3,29%	-3,07	90,20	93,47	90,20	96,54	57K	71
06/08/2024	0,54%	0,50	93,27	91,61	91,61	95,08	55K	25
05/08/2024	-1,96%	-1,85	92,77	90,60	88,72	94,62	220K	95
02/08/2024	-5,85%	-5,88	94,62	97,55	93,24	97,64	262K	76
01/08/2024	-5,03%	-5,32	100,50	105,80	99,12	107,30	205K	242
31/07/2024	8,29%	8,10	105,82	104,50	103,15	105,82	196K	54
30/07/2024	-3,90%	-3,97	97,72	101,60	97,72	102,88	114K	102
29/07/2024	-1,22%	-1,26	101,69	102,90	101,69	104,47	91K	87
26/07/2024	1,63%	1,65	102,95	103,05	102,00	103,70	152K	51
25/07/2024	-1,94%	-2,00	101,30	103,25	99,19	103,77	263K	99
24/07/2024	-4,23%	-4,56	103,30	107,00	103,30	108,27	360K	114
23/07/2024	0,17%	0,18	107,86	107,90	107,38	109,79	215K	106
22/07/2024	1,96%	2,07	107,68	107,00	105,66	113,00	786K	100
19/07/2024	-2,21%	-2,39	105,61	108,22	104,90	108,22	3M	75
18/07/2024	-	-	108,00	112,51	105,20	118,01	3M	216

Date,Open,High,Low,Close,Volume
19-Nov-24,105.79,106.55,103.94,106.11,313176
18-Nov-24,105.77,105.78,100.80,104.74,59412
14-Nov-24,108.25,108.90,107.86,108.47,69981
13-Nov-24,108.10,108.88,108.10,108.25,75155
12-Nov-24,110.00,110.00,108.00,109.38,278881
11-Nov-24,112.23,114.36,109.32,110.13,244528
08-Nov-24,113.60,113.60,112.22,112.22,140142
07-Nov-24,109.16,112.15,109.16,112.15,144863
06-Nov-24,108.18,111.45,108.18,109.14,204092
05-Nov-24,107.20,108.54,106.96,107.74,41156
04-Nov-24,106.57,109.38,106.47,106.74,123428
01-Nov-24,105.63,108.55,105.63,108.55,117880
31-Oct-24,105.69,105.72,105.00,105.63,85347
30-Oct-24,111.33,111.33,108.90,108.93,268873
29-Oct-24,109.32,112.22,109.32,111.88,81566
28-Oct-24,108.56,108.70,108.12,108.44,59420
25-Oct-24,109.35,110.14,109.12,109.12,109409
24-Oct-24,108.01,108.01,106.97,107.12,31605
23-Oct-24,107.01,108.01,105.96,107.24,90206
22-Oct-24,108.64,108.64,107.31,108.33,102078
21-Oct-24,106.41,108.71,106.41,108.64,154803
18-Oct-24,106.85,108.41,106.85,108.41,151547
17-Oct-24,108.39,109.45,107.65,107.65,227310
16-Oct-24,106.01,106.63,105.50,106.06,89071
15-Oct-24,110.45,110.77,105.06,105.67,381672
14-Oct-24,108.90,111.23,108.90,110.45,108481
11-Oct-24,107.50,109.25,107.50,108.90,85440
10-Oct-24,107.65,107.73,106.11,107.50,79982
09-Oct-24,105.61,107.65,105.00,107.65,340211
08-Oct-24,102.98,105.61,102.98,105.61,40323
07-Oct-24,102.28,103.12,102.28,102.97,18387
04-Oct-24,101.19,103.10,101.19,102.28,123946
03-Oct-24,102.00,102.00,101.11,101.19,46067
02-Oct-24,98.75,100.23,98.75,99.88,38332
01-Oct-24,100.14,100.36,98.25,98.75,73314
30-Sep-24,100.95,102.52,98.70,101.18,652384
27-Sep-24,103.17,103.17,101.65,101.75,43410
26-Sep-24,102.62,104.55,102.55,104.05,40087
25-Sep-24,100.65,102.44,100.65,101.75,48080
24-Sep-24,99.90,100.97,98.62,100.64,18163
23-Sep-24,101.07,101.07,99.78,100.07,22084
20-Sep-24,98.60,99.69,98.00,99.40,25436
19-Sep-24,98.00,100.00,98.00,98.91,28833
18-Sep-24,96.81,97.00,95.53,95.53,332334
17-Sep-24,97.31,98.70,97.19,97.19,24824
16-Sep-24,98.90,98.90,96.70,97.56,139172
13-Sep-24,101.42,101.42,98.95,99.89,26709
12-Sep-24,98.90,100.01,98.89,99.48,181089
11-Sep-24,95.20,99.81,94.30,99.81,40643
10-Sep-24,93.42,95.05,92.84,95.05,21445
09-Sep-24,91.11,93.50,91.11,92.92,118995
06-Sep-24,92.14,93.45,90.42,91.01,114346
05-Sep-24,96.35,96.68,94.62,94.62,248827
04-Sep-24,96.03,97.10,94.95,95.99,101015
03-Sep-24,103.99,103.99,96.00,96.17,3554561
02-Sep-24,104.00,105.30,103.89,105.29,18315
30-Aug-24,101.34,104.19,101.34,103.89,18607
29-Aug-24,101.79,104.33,101.34,101.34,84953
28-Aug-24,103.00,103.00,100.10,101.41,33908
27-Aug-24,101.84,102.44,99.77,102.02,11257
26-Aug-24,103.06,103.73,100.53,100.75,43360
23-Aug-24,103.08,104.44,102.33,103.06,8749
22-Aug-24,104.07,106.02,102.51,102.51,447037
21-Aug-24,103.02,104.27,103.02,104.06,145186
20-Aug-24,103.83,103.83,102.04,103.02,71813
19-Aug-24,100.86,103.04,100.30,103.04,104134
16-Aug-24,101.58,102.33,101.05,102.23,13122
15-Aug-24,98.00,102.61,98.00,102.33,128047
14-Aug-24,99.49,99.49,95.95,98.00,123235
13-Aug-24,94.71,97.70,94.71,97.54,77542
12-Aug-24,93.91,95.19,93.47,94.67,69908
09-Aug-24,94.09,94.39,92.62,94.02,62129
08-Aug-24,91.47,95.04,91.22,94.98,125926
07-Aug-24,93.47,96.54,90.20,90.20,56697
06-Aug-24,91.61,95.08,91.61,93.27,55153
05-Aug-24,90.60,94.62,88.72,92.77,219836
02-Aug-24,97.55,97.64,93.24,94.62,262046
01-Aug-24,105.80,107.30,99.12,100.50,205147
31-Jul-24,104.50,105.82,103.15,105.82,196437
30-Jul-24,101.60,102.88,97.72,97.72,113525
29-Jul-24,102.90,104.47,101.69,101.69,91323
26-Jul-24,103.05,103.70,102.00,102.95,152368
25-Jul-24,103.25,103.77,99.19,101.30,263308
24-Jul-24,107.00,108.27,103.30,103.30,359868
23-Jul-24,107.90,109.79,107.38,107.86,215286
22-Jul-24,107.00,113.00,105.66,107.68,786170
19-Jul-24,108.22,108.22,104.90,105.61,2575301
18-Jul-24,112.51,118.01,105.20,108.00,3168130

*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: CHIP11