Cotação atual, histórico e gráfico do papel: CHKE34

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 CHKE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2020	0,00%	0,00	114,90	115,00	114,90	115,00	97K	15
30/06/2020	77,81%	50,28	114,90	56,11	56,11	115,00	66K	18
26/06/2020	-4,54%	-3,07	64,62	68,20	64,47	68,20	107K	19
25/06/2020	11,02%	6,72	67,69	61,30	61,30	71,30	221K	30
24/06/2020	-5,69%	-3,68	60,97	64,70	60,97	64,70	7K	5
23/06/2020	6,56%	3,98	64,65	65,01	64,65	66,11	87K	9
22/06/2020	-13,69%	-9,62	60,67	68,90	60,66	69,39	128K	8
19/06/2020	-0,80%	-0,57	70,29	77,30	70,29	77,30	6K	6
18/06/2020	-2,13%	-1,54	70,86	72,49	69,85	74,00	86K	13
17/06/2020	-8,11%	-6,39	72,40	76,61	67,62	76,61	122K	23
16/06/2020	-18,95%	-18,42	78,79	92,30	77,78	92,30	380K	30

15/06/2020	0,09%	0,09	97,21	90,31	90,31	103,09	360K	18
12/06/2020	14,26%	12,12	97,12	101,53	94,10	101,53	170K	11
10/06/2020	-30,33%	-37,00	85,00	103,00	79,65	103,00	638K	33
09/06/2020	-49,66%	-120,36	122,00	122,00	122,00	122,00	1K	1
08/06/2020	106,26%	124,86	242,36	147,01	147,01	242,37	169K	18
05/06/2020	77,76%	51,40	117,50	79,80	79,80	122,98	743K	35
04/06/2020	-1,09%	-0,73	66,10	66,40	66,10	66,40	11K	4
03/06/2020	-0,24%	-0,16	66,83	67,17	66,64	67,17	6K	3
02/06/2020	-13,67%	-10,61	66,99	67,60	66,99	67,60	12K	4
26/05/2020	3,60%	2,70	77,60	80,74	77,60	80,74	75K	4
22/05/2020	-6,61%	-5,30	74,90	74,90	74,90	74,90	9K	1
21/05/2020	4,97%	3,80	80,20	84,00	79,00	84,00	117K	11
20/05/2020	9,61%	6,70	76,40	75,41	73,11	76,40	88K	7
19/05/2020	1,35%	0,93	69,70	67,40	66,90	70,73	235K	8
18/05/2020	4,99%	3,27	68,77	68,77	68,77	68,77	6K	3
15/05/2020	29,47%	14,91	65,50	68,58	61,04	68,58	231K	12
14/05/2020	-11,71%	-6,71	50,59	57,00	47,31	57,00	209K	21
13/05/2020	-13,44%	-8,90	57,30	61,60	57,30	62,40	86K	9
12/05/2020	-12,20%	-9,20	66,20	69,00	58,40	69,00	118K	18
11/05/2020	-6,57%	-5,30	75,40	84,51	75,40	84,51	126K	9
08/05/2020	-7,88%	-6,90	80,70	87,39	80,70	87,39	58K	3
07/05/2020	2,58%	2,20	87,60	87,60	87,60	87,60	876	1
06/05/2020	-3,06%	-2,70	85,40	89,81	83,70	91,21	196K	13
05/05/2020	1,98%	1,71	88,10	97,10	88,00	99,00	40K	6
04/05/2020	-49,30%	-84,01	86,39	88,60	86,20	101,00	53K	15
29/04/2020	0,24%	0,40	170,40	170,40	170,40	170,40	2K	1
28/04/2020	12,91%	19,44	170,00	177,80	168,80	177,80	65K	7
27/04/2020	-34,54%	-79,44	150,56	164,00	150,56	164,00	17K	3
24/04/2020	60,95%	87,10	230,00	170,01	170,01	230,00	25K	10
23/04/2020	46,71%	45,50	142,90	122,00	122,00	170,01	9K	6
22/04/2020	28,24%	21,45	97,40	97,40	97,40	97,40	974	1
20/04/2020	-1,75%	-1,35	75,95	75,95	75,95	75,95	15K	1
17/04/2020	-13,05%	-11,60	77,30	79,50	77,30	79,50	2K	2
15/04/2020	12.600,00%	88,20	88,90	89,48	88,69	89,48	5K	5
14/04/2020	-14,63%	-0,12	0,70	0,74	0,69	0,74	14K	16
13/04/2020	-7,87%	-0,07	0,82	0,84	0,82	0,84	7K	2
09/04/2020	4,71%	0,04	0,89	0,88	0,88	0,89	6K	4
07/04/2020	-1,16%	-0,01	0,85	0,87	0,85	0,87	9K	4
06/04/2020	-4,44%	-0,04	0,86	0,87	0,86	0,87	5K	2
03/04/2020	4,65%	0,04	0,90	0,90	0,90	0,90	5K	2
02/04/2020	7,50%	0,06	0,86	0,85	0,85	0,93	27K	9
01/04/2020	-6,98%	-0,06	0,80	0,87	0,80	0,87	3K	5
31/03/2020	6,17%	0,05	0,86	0,89	0,86	0,89	6K	3
30/03/2020	-10,00%	-0,09	0,81	0,85	0,81	0,85	3K	8
27/03/2020	0,00%	0,00	0,90	0,91	0,88	0,91	24K	8
26/03/2020	-6,25%	-0,06	0,90	0,91	0,90	0,96	69K	20
25/03/2020	3,23%	0,03	0,96	0,91	0,90	0,97	98K	26
24/03/2020	3,33%	0,03	0,93	0,90	0,86	0,93	105K	27
23/03/2020	-6,25%	-0,06	0,90	0,91	0,89	0,94	171K	42
20/03/2020	7,87%	0,07	0,96	0,96	0,91	0,97	12K	7
19/03/2020	-5,32%	-0,05	0,89	0,89	0,89	0,89	89	1
18/03/2020	-1,05%	-0,01	0,94	1,00	0,94	1,00	9K	7
17/03/2020	13,10%	0,11	0,95	0,95	0,95	1,00	23K	12
13/03/2020	12,00%	0,09	0,84	0,77	0,75	0,84	26K	11
12/03/2020	7,14%	0,05	0,75	0,79	0,75	0,79	3K	2
11/03/2020	-5,41%	-0,04	0,70	0,66	0,66	0,71	18K	7
10/03/2020	2,78%	0,02	0,74	0,82	0,69	0,82	30K	10
09/03/2020	-28,00%	-0,28	0,72	0,84	0,72	0,90	10K	7
06/03/2020	-4,76%	-0,05	1,00	0,97	0,95	1,03	33K	12
05/03/2020	-5,41%	-0,06	1,05	1,10	1,05	1,11	23K	6
04/03/2020	-2,63%	-0,03	1,11	1,20	1,08	1,20	47K	17
03/03/2020	2,70%	0,03	1,14	1,11	1,07	1,18	76K	16
02/03/2020	-5,93%	-0,07	1,11	1,20	1,04	1,20	57K	14
28/02/2020	-1,67%	-0,02	1,18	1,08	0,91	1,25	229K	53
27/02/2020	-10,45%	-0,14	1,20	1,33	1,16	1,33	155K	35
26/02/2020	-31,98%	-0,63	1,34	1,86	1,33	1,86	75K	25
21/02/2020	-7,08%	-0,15	1,97	2,05	1,97	2,05	18K	4
20/02/2020	10,42%	0,20	2,12	1,94	1,94	2,19	60K	14
19/02/2020	2,13%	0,04	1,92	1,88	1,88	1,92	10K	4
18/02/2020	-14,16%	-0,31	1,88	1,88	1,88	1,88	8K	1
12/02/2020	0,00%	0,00	2,19	2,19	2,19	2,19	1K	1
10/02/2020	-4,37%	-0,10	2,19	2,19	2,19	2,19	1K	6
07/02/2020	-2,55%	-0,06	2,29	2,29	2,29	2,29	458	1
06/02/2020	0,86%	0,02	2,35	2,35	2,35	2,35	2K	1
05/02/2020	7,87%	0,17	2,33	2,30	2,28	2,33	8K	4
04/02/2020	0,00%	0,00	2,16	2,16	2,16	2,16	7K	4
03/02/2020	-3,57%	-0,08	2,16	2,24	2,16	2,24	23K	6
31/01/2020	0,90%	0,02	2,24	2,18	2,18	2,37	35K	64
30/01/2020	-6,33%	-0,15	2,22	2,25	2,22	2,25	2K	6
29/01/2020	8,72%	0,19	2,37	2,34	2,28	2,37	19K	9
28/01/2020	-4,80%	-0,11	2,18	2,21	2,18	2,21	2K	4
27/01/2020	-33,82%	-1,17	2,29	2,26	2,25	2,32	52K	24
08/01/2020	-5,98%	-0,22	3,46	3,46	3,46	3,46	692	2
07/01/2020	0,00%	0,00	3,68	3,68	3,68	3,68	1K	1
03/01/2020	6,36%	0,22	3,68	3,71	3,68	3,71	739	2
02/01/2020	-11,05%	-0,43	3,46	3,60	3,46	3,60	706	2
26/12/2019	7,46%	0,27	3,89	3,90	3,89	3,90	779	2
18/12/2019	9,70%	0,32	3,62	3,62	3,62	3,62	2K	1
17/12/2019	2,17%	0,07	3,30	3,30	3,30	3,32	10K	4
13/12/2019	-2,12%	-0,07	3,23	3,18	3,18	3,23	2K	2
10/12/2019	10,00%	0,30	3,30	3,34	3,30	3,34	7K	7
09/12/2019	0,00%	0,00	3,00	3,00	3,00	3,00	3K	2
05/12/2019	-0,33%	-0,01	3,00	3,17	3,00	3,21	10K	11
04/12/2019	18,50%	0,47	3,01	3,01	3,01	3,01	602	2
29/11/2019	0,00%	0,00	2,54	2,54	2,54	2,54	762	1
26/11/2019	2,83%	0,07	2,54	2,40	2,40	2,54	988	3
25/11/2019	0,82%	0,02	2,47	2,47	2,47	2,47	741	1
22/11/2019	-0,81%	-0,02	2,45	2,50	2,45	2,50	741	3
21/11/2019	5,11%	0,12	2,47	2,39	2,39	2,47	1K	4
19/11/2019	-13,28%	-0,36	2,35	2,35	2,35	2,35	4K	1
18/11/2019	-6,23%	-0,18	2,71	2,90	2,71	2,90	2K	9
14/11/2019	-16,23%	-0,56	2,89	3,05	2,89	3,05	883	3
12/11/2019	-9,45%	-0,36	3,45	3,45	3,45	3,45	1K	1
07/11/2019	-29,83%	-1,62	3,81	3,86	3,81	3,89	2K	6
31/10/2019	-4,40%	-0,25	5,43	5,53	5,43	5,53	17K	4
30/10/2019	-4,05%	-0,24	5,68	5,75	5,68	5,75	75K	26
28/10/2019	-4,67%	-0,29	5,92	6,05	5,92	6,05	110K	44
25/10/2019	-4,90%	-0,32	6,21	6,11	6,11	6,27	32K	5
23/09/2019	-2,68%	-0,18	6,53	6,57	6,51	6,57	3K	3
20/09/2019	8,23%	0,51	6,71	6,66	6,66	6,76	3K	4
19/08/2019	11,51%	0,64	6,20	6,20	6,20	6,20	3K	1
06/08/2019	-13,26%	-0,85	5,56	5,87	5,56	5,87	3K	3
01/08/2019	-5,04%	-0,34	6,41	6,25	6,25	6,41	1K	2
31/07/2019	0,00%	0,00	6,75	6,75	6,75	6,75	675	1
30/07/2019	11,57%	0,70	6,75	6,40	6,40	6,75	1K	2
18/07/2019	-13,32%	-0,93	6,05	6,26	6,05	6,26	1K	2
08/07/2019	-40,29%	-4,71	6,98	6,98	6,98	6,98	698	1
03/12/2018	-4,18%	-0,51	11,69	11,69	11,69	11,69	542K	1
26/11/2018	0,08%	0,01	12,20	12,20	12,20	12,20	1K	1
21/11/2018	-9,70%	-1,31	12,19	12,19	12,19	12,19	12K	1
12/11/2018	0,22%	0,03	13,50	13,50	13,50	13,50	3K	1
09/11/2018	-5,54%	-0,79	13,47	13,47	13,47	13,47	3K	1
05/11/2018	-	-	14,26	14,26	14,26	14,26	64K	3

Date,Open,High,Low,Close,Volume
01-Jul-20,115.00,115.00,114.90,114.90,96591
30-Jun-20,56.11,115.00,56.11,114.90,66077
26-Jun-20,68.20,68.20,64.47,64.62,107371
25-Jun-20,61.30,71.30,61.30,67.69,220930
24-Jun-20,64.70,64.70,60.97,60.97,7487
23-Jun-20,65.01,66.11,64.65,64.65,86722
22-Jun-20,68.90,69.39,60.66,60.67,128109
19-Jun-20,77.30,77.30,70.29,70.29,5853
18-Jun-20,72.49,74.00,69.85,70.86,85681
17-Jun-20,76.61,76.61,67.62,72.40,121928
16-Jun-20,92.30,92.30,77.78,78.79,380386
15-Jun-20,90.31,103.09,90.31,97.21,360083
12-Jun-20,101.53,101.53,94.10,97.12,169507
10-Jun-20,103.00,103.00,79.65,85.00,638342
09-Jun-20,122.00,122.00,122.00,122.00,1220
08-Jun-20,147.01,242.37,147.01,242.36,168530
05-Jun-20,79.80,122.98,79.80,117.50,742850
04-Jun-20,66.40,66.40,66.10,66.10,10588
03-Jun-20,67.17,67.17,66.64,66.83,6026
02-Jun-20,67.60,67.60,66.99,66.99,12088
26-May-20,80.74,80.74,77.60,77.60,74907
22-May-20,74.90,74.90,74.90,74.90,8988
21-May-20,84.00,84.00,79.00,80.20,117365
20-May-20,75.41,76.40,73.11,76.40,87741
19-May-20,67.40,70.73,66.90,69.70,234865
18-May-20,68.77,68.77,68.77,68.77,5501
15-May-20,68.58,68.58,61.04,65.50,231384
14-May-20,57.00,57.00,47.31,50.59,209438
13-May-20,61.60,62.40,57.30,57.30,86160
12-May-20,69.00,69.00,58.40,66.20,117962
11-May-20,84.51,84.51,75.40,75.40,126193
08-May-20,87.39,87.39,80.70,80.70,58031
07-May-20,87.60,87.60,87.60,87.60,876
06-May-20,89.81,91.21,83.70,85.40,196403
05-May-20,97.10,99.00,88.00,88.10,40126
04-May-20,88.60,101.00,86.20,86.39,52979
29-Apr-20,170.40,170.40,170.40,170.40,1704
28-Apr-20,177.80,177.80,168.80,170.00,65276
27-Apr-20,164.00,164.00,150.56,150.56,16696
24-Apr-20,170.01,230.00,170.01,230.00,25338
23-Apr-20,122.00,170.01,122.00,142.90,8555
22-Apr-20,97.40,97.40,97.40,97.40,974
20-Apr-20,75.95,75.95,75.95,75.95,15190
17-Apr-20,79.50,79.50,77.30,77.30,2363
15-Apr-20,89.48,89.48,88.69,88.90,5355
14-Apr-20,0.74,0.74,0.69,0.70,14401
13-Apr-20,0.84,0.84,0.82,0.82,6744
09-Apr-20,0.88,0.89,0.88,0.89,5688
07-Apr-20,0.87,0.87,0.85,0.85,9444
06-Apr-20,0.87,0.87,0.86,0.86,4523
03-Apr-20,0.90,0.90,0.90,0.90,4761
02-Apr-20,0.85,0.93,0.85,0.86,27350
01-Apr-20,0.87,0.87,0.80,0.80,2966
31-Mar-20,0.89,0.89,0.86,0.86,5694
30-Mar-20,0.85,0.85,0.81,0.81,2502
27-Mar-20,0.91,0.91,0.88,0.90,23923
26-Mar-20,0.91,0.96,0.90,0.90,69485
25-Mar-20,0.91,0.97,0.90,0.96,97697
24-Mar-20,0.90,0.93,0.86,0.93,104713
23-Mar-20,0.91,0.94,0.89,0.90,171321
20-Mar-20,0.96,0.97,0.91,0.96,12083
19-Mar-20,0.89,0.89,0.89,0.89,89
18-Mar-20,1.00,1.00,0.94,0.94,9420
17-Mar-20,0.95,1.00,0.95,0.95,22979
13-Mar-20,0.77,0.84,0.75,0.84,25544
12-Mar-20,0.79,0.79,0.75,0.75,2682
11-Mar-20,0.66,0.71,0.66,0.70,18406
10-Mar-20,0.82,0.82,0.69,0.74,30140
09-Mar-20,0.84,0.90,0.72,0.72,10026
06-Mar-20,0.97,1.03,0.95,1.00,32810
05-Mar-20,1.10,1.11,1.05,1.05,22585
04-Mar-20,1.20,1.20,1.08,1.11,47265
03-Mar-20,1.11,1.18,1.07,1.14,75755
02-Mar-20,1.20,1.20,1.04,1.11,57092
28-Feb-20,1.08,1.25,0.91,1.18,229242
27-Feb-20,1.33,1.33,1.16,1.20,155196
26-Feb-20,1.86,1.86,1.33,1.34,75251
21-Feb-20,2.05,2.05,1.97,1.97,17942
20-Feb-20,1.94,2.19,1.94,2.12,60107
19-Feb-20,1.88,1.92,1.88,1.92,10018
18-Feb-20,1.88,1.88,1.88,1.88,7520
12-Feb-20,2.19,2.19,2.19,2.19,1095
10-Feb-20,2.19,2.19,2.19,2.19,1314
07-Feb-20,2.29,2.29,2.29,2.29,458
06-Feb-20,2.35,2.35,2.35,2.35,2350
05-Feb-20,2.30,2.33,2.28,2.33,8054
04-Feb-20,2.16,2.16,2.16,2.16,7344
03-Feb-20,2.24,2.24,2.16,2.16,22635
31-Jan-20,2.18,2.37,2.18,2.24,34661
30-Jan-20,2.25,2.25,2.22,2.22,2445
29-Jan-20,2.34,2.37,2.28,2.37,18686
28-Jan-20,2.21,2.21,2.18,2.18,1979
27-Jan-20,2.26,2.32,2.25,2.29,51619
08-Jan-20,3.46,3.46,3.46,3.46,692
07-Jan-20,3.68,3.68,3.68,3.68,1472
03-Jan-20,3.71,3.71,3.68,3.68,739
02-Jan-20,3.60,3.60,3.46,3.46,706
26-Dec-19,3.90,3.90,3.89,3.89,779
18-Dec-19,3.62,3.62,3.62,3.62,1810
17-Dec-19,3.30,3.32,3.30,3.30,9954
13-Dec-19,3.18,3.23,3.18,3.23,1595
10-Dec-19,3.34,3.34,3.30,3.30,6950
09-Dec-19,3.00,3.00,3.00,3.00,3000
05-Dec-19,3.17,3.21,3.00,3.00,10061
04-Dec-19,3.01,3.01,3.01,3.01,602
29-Nov-19,2.54,2.54,2.54,2.54,762
26-Nov-19,2.40,2.54,2.40,2.54,988
25-Nov-19,2.47,2.47,2.47,2.47,741
22-Nov-19,2.50,2.50,2.45,2.45,741
21-Nov-19,2.39,2.47,2.39,2.47,1450
19-Nov-19,2.35,2.35,2.35,2.35,3995
18-Nov-19,2.90,2.90,2.71,2.71,2477
14-Nov-19,3.05,3.05,2.89,2.89,883
12-Nov-19,3.45,3.45,3.45,3.45,1035
07-Nov-19,3.86,3.89,3.81,3.81,2311
31-Oct-19,5.53,5.53,5.43,5.43,16510
30-Oct-19,5.75,5.75,5.68,5.68,75237
28-Oct-19,6.05,6.05,5.92,5.92,109508
25-Oct-19,6.11,6.27,6.11,6.21,32228
23-Sep-19,6.57,6.57,6.51,6.53,2618
20-Sep-19,6.66,6.76,6.66,6.71,3365
19-Aug-19,6.20,6.20,6.20,6.20,3100
06-Aug-19,5.87,5.87,5.56,5.56,3434
01-Aug-19,6.25,6.41,6.25,6.41,1266
31-Jul-19,6.75,6.75,6.75,6.75,675
30-Jul-19,6.40,6.75,6.40,6.75,1315
18-Jul-19,6.26,6.26,6.05,6.05,1231
08-Jul-19,6.98,6.98,6.98,6.98,698
03-Dec-18,11.69,11.69,11.69,11.69,542416
26-Nov-18,12.20,12.20,12.20,12.20,1220
21-Nov-18,12.19,12.19,12.19,12.19,12190
12-Nov-18,13.50,13.50,13.50,13.50,2700
09-Nov-18,13.47,13.47,13.47,13.47,2694
05-Nov-18,14.26,14.26,14.26,14.26,64170

*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: CHKE34