Cotação atual, histórico e gráfico do papel: CHIP11
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 |
| 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
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