Cotação atual, histórico e gráfico do papel: CHME34

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 CHME34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-2,20%	-9,02	401,59	402,25	401,59	402,25	77K	3
07/05/2025	1,24%	5,03	410,61	410,17	410,17	410,61	17K	2
06/05/2025	1,25%	5,01	405,58	407,50	405,58	407,50	21K	2
05/05/2025	0,98%	3,87	400,57	401,51	400,57	401,51	5K	2
02/05/2025	1,79%	6,97	396,70	396,00	396,00	397,13	14K	3
30/04/2025	2,29%	8,73	389,73	388,50	388,50	389,73	12K	2
29/04/2025	0,35%	1,33	381,00	381,00	381,00	381,00	19K	1

28/04/2025	0,79%	2,98	379,67	379,00	379,00	379,67	16K	2
25/04/2025	0,75%	2,79	376,69	376,69	376,69	376,69	753	1
24/04/2025	0,78%	2,89	373,90	373,90	373,90	373,90	373	1
23/04/2025	-2,12%	-8,03	371,01	371,01	371,01	371,01	742	1
22/04/2025	-1,52%	-5,86	379,04	377,00	377,00	379,04	9K	2
17/04/2025	-0,11%	-0,43	384,90	384,90	384,90	384,90	1K	1
16/04/2025	-0,97%	-3,76	385,33	385,00	385,00	385,33	4K	2
15/04/2025	0,26%	1,00	389,09	390,98	389,09	390,98	13K	2
14/04/2025	0,77%	2,96	388,09	388,09	388,09	388,09	12K	1
11/04/2025	1,52%	5,77	385,13	388,01	385,13	388,01	20K	2
10/04/2025	2,18%	8,08	379,36	382,60	379,36	382,60	16K	2
09/04/2025	-2,85%	-10,91	371,28	371,28	371,28	371,28	90K	1
08/04/2025	2,10%	7,87	382,19	299,95	299,95	385,78	175K	239
04/04/2025	-0,16%	-0,59	374,32	381,80	374,32	381,80	9K	2
03/04/2025	-0,42%	-1,60	374,91	328,00	328,00	374,91	3K	4
31/03/2025	-0,61%	-2,30	376,51	376,51	376,51	376,51	113K	1
28/03/2025	1,42%	5,29	378,81	378,81	378,81	378,81	114K	1
17/03/2025	1,36%	5,01	373,52	373,52	373,52	373,52	14K	1
14/03/2025	-0,61%	-2,25	368,51	369,72	366,52	370,10	15K	40
12/03/2025	1,13%	4,16	370,76	369,35	369,35	372,09	113K	3
27/02/2025	4,52%	15,85	366,60	366,60	366,60	366,60	109K	2
18/02/2025	0,86%	3,00	350,75	354,20	350,75	354,20	6K	2
17/02/2025	-0,59%	-2,05	347,75	347,98	347,75	347,98	20K	3
14/02/2025	-2,53%	-9,09	349,80	349,80	349,80	349,80	3K	1
12/02/2025	3,01%	10,50	358,89	355,95	355,95	358,89	13K	2
11/02/2025	-0,23%	-0,82	348,39	348,39	348,39	348,39	5K	1
04/02/2025	0,22%	0,77	349,21	349,65	347,54	349,96	35K	100
03/02/2025	-0,31%	-1,08	348,44	348,44	348,44	348,44	2K	1
30/01/2025	0,12%	0,41	349,52	349,52	349,52	349,52	1K	1
13/01/2025	0,65%	2,26	349,11	349,11	349,11	349,11	2K	1
07/01/2025	-7,70%	-28,95	346,85	342,30	340,73	347,10	228K	133
18/12/2024	3,22%	11,72	375,80	376,00	375,80	376,00	34K	3
05/12/2024	1,85%	6,60	364,08	368,89	359,64	368,89	15K	40
02/12/2024	7,68%	25,49	357,48	358,48	354,89	359,64	18K	50
25/11/2024	1,99%	6,48	331,99	320,33	320,33	332,68	43K	130
18/11/2024	1,62%	5,18	325,51	320,34	320,34	325,51	3K	6
04/11/2024	-2,53%	-8,31	320,33	320,33	320,33	320,33	54K	1
24/10/2024	6,42%	19,84	328,64	328,64	328,64	328,64	4K	1
21/10/2024	-0,35%	-1,10	308,80	308,80	308,80	308,80	308	1
05/09/2024	1,85%	5,62	309,90	309,90	309,90	309,90	2K	4
04/09/2024	1,94%	5,78	304,28	306,30	301,83	306,30	209K	6
03/09/2024	5,03%	14,30	298,50	298,50	298,50	298,50	3K	1
14/08/2024	0,07%	0,20	284,20	284,20	284,20	284,20	2K	1
29/07/2024	4,80%	13,00	284,00	284,00	284,00	284,00	852	1
04/07/2024	-1,28%	-3,50	271,00	271,00	271,00	271,00	5K	2
03/07/2024	0,16%	0,45	274,50	274,50	274,50	274,50	2K	1
01/07/2024	1,40%	3,78	274,05	273,80	273,78	274,05	7K	3
27/06/2024	1,61%	4,29	270,27	269,45	269,45	270,27	7K	2
24/06/2024	-0,58%	-1,56	265,98	264,00	264,00	265,98	6K	2
17/06/2024	0,77%	2,04	267,54	267,54	267,54	267,54	3K	3
12/06/2024	0,00%	0,00	265,50	265,50	265,50	265,50	1K	1
11/06/2024	0,06%	0,16	265,50	265,50	265,50	265,50	2K	1
07/06/2024	-5,72%	-16,11	265,34	266,20	265,34	266,20	8K	6
05/06/2024	4,24%	11,45	281,45	266,77	266,77	281,45	165K	6
21/05/2024	-0,30%	-0,81	270,00	270,00	270,00	270,00	80K	3
20/05/2024	1,01%	2,70	270,81	270,54	270,54	270,81	3K	2
14/05/2024	-1,43%	-3,89	268,11	268,11	268,11	268,11	3K	1
13/05/2024	2,59%	6,86	272,00	272,00	272,00	272,00	26K	1
02/05/2024	-5,31%	-14,86	265,14	265,14	265,14	265,14	1K	1
22/04/2024	1,43%	3,94	280,00	280,00	280,00	280,00	27K	1
19/03/2024	0,59%	1,61	276,06	276,06	276,06	276,06	83K	1
18/03/2024	0,05%	0,13	274,45	274,31	274,31	274,45	14K	2
04/03/2024	0,00%	-0,01	274,32	274,32	274,32	274,32	2K	1
29/02/2024	0,41%	1,11	274,33	273,22	273,22	274,33	276K	2
28/02/2024	0,99%	2,68	273,22	273,22	273,22	273,22	1K	1
26/02/2024	0,00%	0,00	270,54	270,54	270,54	270,54	270	1
23/02/2024	2,52%	6,65	270,54	263,89	263,89	270,54	534	2
22/02/2024	0,55%	1,45	263,89	264,15	263,79	264,15	26K	4
16/02/2024	0,00%	0,00	262,44	262,44	262,44	262,44	262	1
15/02/2024	-2,76%	-7,44	262,44	262,44	262,44	262,44	1K	1
14/02/2024	6,46%	16,38	269,88	269,88	269,88	269,88	269	1
06/02/2024	0,60%	1,50	253,50	253,50	253,50	253,50	16K	1
25/01/2024	-0,20%	-0,50	252,00	252,00	252,00	252,00	23K	1
24/01/2024	-0,20%	-0,50	252,50	252,50	252,50	252,50	15K	1
23/01/2024	-0,39%	-1,00	253,00	250,46	250,46	253,00	48K	3
22/01/2024	1,70%	4,25	254,00	254,00	254,00	254,00	254	1
18/01/2024	3,92%	9,43	249,75	249,75	249,75	249,75	4K	1
11/01/2024	-0,66%	-1,60	240,32	240,32	240,32	240,32	240	1
10/01/2024	-0,79%	-1,92	241,92	241,70	241,70	241,92	25K	2
09/01/2024	0,35%	0,84	243,84	243,84	243,84	243,84	2K	1
08/01/2024	-0,38%	-0,92	243,00	243,92	243,00	243,92	3K	2
05/01/2024	-2,40%	-6,01	243,92	253,25	243,92	253,25	15K	5
04/01/2024	-0,12%	-0,30	249,93	249,25	249,25	251,00	6K	4
03/01/2024	-3,02%	-7,80	250,23	255,84	250,23	255,84	30K	3
02/01/2024	-0,60%	-1,56	258,03	258,50	258,03	258,50	24K	11
22/12/2023	0,25%	0,65	259,59	259,59	259,59	259,59	1K	1
19/12/2023	0,80%	2,06	258,94	256,88	256,88	258,94	2K	2
18/12/2023	-3,70%	-9,88	256,88	255,58	255,58	260,26	115K	402
14/12/2023	0,00%	0,00	266,76	266,76	266,76	266,76	266	1
13/12/2023	2,91%	7,54	266,76	266,76	266,76	266,76	800	1
08/12/2023	-3,06%	-8,19	259,22	259,00	258,70	260,52	21K	73
05/12/2023	1,06%	2,81	267,41	269,46	267,41	270,57	28K	101
28/11/2023	3,38%	8,64	264,60	266,21	264,60	266,22	265K	3
14/11/2023	-0,86%	-2,22	255,96	255,96	255,96	255,96	255	1
08/11/2023	0,65%	1,68	258,18	258,18	258,18	258,18	516	1
06/11/2023	0,56%	1,44	256,50	256,50	256,50	256,50	103K	2
03/11/2023	-4,47%	-11,94	255,06	257,92	255,06	257,92	103K	4
31/10/2023	1,29%	3,40	267,00	267,84	267,00	267,84	534	2
27/10/2023	-1,28%	-3,43	263,60	265,00	263,60	265,00	528	2
24/10/2023	-0,31%	-0,83	267,03	267,00	266,00	267,03	800	3
20/10/2023	-3,76%	-10,46	267,86	272,50	267,57	272,50	34K	93
13/10/2023	0,51%	1,40	278,32	279,44	278,32	279,44	557	2
10/10/2023	8,17%	20,92	276,92	276,92	276,92	276,92	18K	1
03/10/2023	1,09%	2,75	256,00	256,00	256,00	256,00	10K	1
02/10/2023	-0,12%	-0,30	253,25	252,44	252,44	253,25	253K	5
28/09/2023	1,43%	3,58	253,55	252,58	252,58	253,55	42K	2
22/09/2023	1,70%	4,17	249,97	249,97	249,97	249,97	10K	1
30/08/2023	0,47%	1,15	245,80	245,80	245,80	245,80	491	1
24/08/2023	-3,29%	-8,31	244,65	244,65	244,65	244,65	733	1
21/08/2023	-0,85%	-2,17	252,96	251,79	251,57	252,96	35K	23
17/08/2023	-0,30%	-0,77	255,13	255,13	255,13	255,13	255	1
16/08/2023	6,70%	16,06	255,90	252,02	252,02	255,90	10K	5
02/08/2023	0,27%	0,64	239,84	239,84	239,84	239,84	2K	1
01/08/2023	0,93%	2,20	239,20	237,26	236,40	239,56	124K	380
31/07/2023	5,33%	12,00	237,00	237,00	237,00	237,00	35K	2
25/07/2023	1,04%	2,31	225,00	225,92	224,87	226,71	23K	101
14/07/2023	2,39%	5,19	222,69	222,69	222,69	222,69	16K	1
12/07/2023	-1,68%	-3,72	217,50	217,50	217,50	217,50	10K	1
10/07/2023	0,55%	1,22	221,22	221,22	221,22	221,22	10K	1
03/07/2023	-1,26%	-2,81	220,00	220,00	220,00	220,00	220	1
30/06/2023	3,89%	8,35	222,81	222,81	222,81	222,81	10K	1
27/06/2023	1,17%	2,47	214,46	214,24	214,24	214,46	313K	2
26/06/2023	-3,02%	-6,61	211,99	243,55	202,35	243,55	44K	80
15/06/2023	-0,79%	-1,74	218,60	218,60	218,60	218,60	218	1
14/06/2023	-2,15%	-4,85	220,34	218,20	218,20	220,34	13K	2
31/05/2023	2,04%	4,51	225,19	226,71	225,19	226,71	339K	5
26/05/2023	-	-	220,68	223,00	220,68	223,00	36K	2

Date,Open,High,Low,Close,Volume
08-May-25,402.25,402.25,401.59,401.59,77199
07-May-25,410.17,410.61,410.17,410.61,16817
06-May-25,407.50,407.50,405.58,405.58,21186
05-May-25,401.51,401.51,400.57,400.57,4816
02-May-25,396.00,397.13,396.00,396.70,14273
30-Apr-25,388.50,389.73,388.50,389.73,12434
29-Apr-25,381.00,381.00,381.00,381.00,19050
28-Apr-25,379.00,379.67,379.00,379.67,15539
25-Apr-25,376.69,376.69,376.69,376.69,753
24-Apr-25,373.90,373.90,373.90,373.90,373
23-Apr-25,371.01,371.01,371.01,371.01,742
22-Apr-25,377.00,379.04,377.00,379.04,8677
17-Apr-25,384.90,384.90,384.90,384.90,1154
16-Apr-25,385.00,385.33,385.00,385.33,4235
15-Apr-25,390.98,390.98,389.09,389.09,12896
14-Apr-25,388.09,388.09,388.09,388.09,11642
11-Apr-25,388.01,388.01,385.13,385.13,19785
10-Apr-25,382.60,382.60,379.36,379.36,16062
09-Apr-25,371.28,371.28,371.28,371.28,89849
08-Apr-25,299.95,385.78,299.95,382.19,175250
04-Apr-25,381.80,381.80,374.32,374.32,9133
03-Apr-25,328.00,374.91,328.00,374.91,3495
31-Mar-25,376.51,376.51,376.51,376.51,112953
28-Mar-25,378.81,378.81,378.81,378.81,113643
17-Mar-25,373.52,373.52,373.52,373.52,13820
14-Mar-25,369.72,370.10,366.52,368.51,14734
12-Mar-25,369.35,372.09,369.35,370.76,113452
27-Feb-25,366.60,366.60,366.60,366.60,108513
18-Feb-25,354.20,354.20,350.75,350.75,6372
17-Feb-25,347.98,347.98,347.75,347.75,20177
14-Feb-25,349.80,349.80,349.80,349.80,3498
12-Feb-25,355.95,358.89,355.95,358.89,13249
11-Feb-25,348.39,348.39,348.39,348.39,5225
04-Feb-25,349.65,349.96,347.54,349.21,34865
03-Feb-25,348.44,348.44,348.44,348.44,2090
30-Jan-25,349.52,349.52,349.52,349.52,1398
13-Jan-25,349.11,349.11,349.11,349.11,1745
07-Jan-25,342.30,347.10,340.73,346.85,227641
18-Dec-24,376.00,376.00,375.80,375.80,33834
05-Dec-24,368.89,368.89,359.64,364.08,14546
02-Dec-24,358.48,359.64,354.89,357.48,17885
25-Nov-24,320.33,332.68,320.33,331.99,43112
18-Nov-24,320.34,325.51,320.34,325.51,3229
04-Nov-24,320.33,320.33,320.33,320.33,54456
24-Oct-24,328.64,328.64,328.64,328.64,4272
21-Oct-24,308.80,308.80,308.80,308.80,308
05-Sep-24,309.90,309.90,309.90,309.90,1549
04-Sep-24,306.30,306.30,301.83,304.28,209367
03-Sep-24,298.50,298.50,298.50,298.50,3283
14-Aug-24,284.20,284.20,284.20,284.20,1989
29-Jul-24,284.00,284.00,284.00,284.00,852
04-Jul-24,271.00,271.00,271.00,271.00,4607
03-Jul-24,274.50,274.50,274.50,274.50,1647
01-Jul-24,273.80,274.05,273.78,274.05,6571
27-Jun-24,269.45,270.27,269.45,270.27,7291
24-Jun-24,264.00,265.98,264.00,265.98,5571
17-Jun-24,267.54,267.54,267.54,267.54,3478
12-Jun-24,265.50,265.50,265.50,265.50,1062
11-Jun-24,265.50,265.50,265.50,265.50,2124
07-Jun-24,266.20,266.20,265.34,265.34,7973
05-Jun-24,266.77,281.45,266.77,281.45,165313
21-May-24,270.00,270.00,270.00,270.00,79920
20-May-24,270.54,270.81,270.54,270.81,2706
14-May-24,268.11,268.11,268.11,268.11,2949
13-May-24,272.00,272.00,272.00,272.00,26384
02-May-24,265.14,265.14,265.14,265.14,1060
22-Apr-24,280.00,280.00,280.00,280.00,27160
19-Mar-24,276.06,276.06,276.06,276.06,82818
18-Mar-24,274.31,274.45,274.31,274.45,13719
04-Mar-24,274.32,274.32,274.32,274.32,2194
29-Feb-24,273.22,274.33,273.22,274.33,276249
28-Feb-24,273.22,273.22,273.22,273.22,1092
26-Feb-24,270.54,270.54,270.54,270.54,270
23-Feb-24,263.89,270.54,263.89,270.54,534
22-Feb-24,264.15,264.15,263.79,263.89,26389
16-Feb-24,262.44,262.44,262.44,262.44,262
15-Feb-24,262.44,262.44,262.44,262.44,1049
14-Feb-24,269.88,269.88,269.88,269.88,269
06-Feb-24,253.50,253.50,253.50,253.50,16224
25-Jan-24,252.00,252.00,252.00,252.00,22932
24-Jan-24,252.50,252.50,252.50,252.50,15150
23-Jan-24,250.46,253.00,250.46,253.00,47987
22-Jan-24,254.00,254.00,254.00,254.00,254
18-Jan-24,249.75,249.75,249.75,249.75,3746
11-Jan-24,240.32,240.32,240.32,240.32,240
10-Jan-24,241.70,241.92,241.70,241.92,25379
09-Jan-24,243.84,243.84,243.84,243.84,2438
08-Jan-24,243.92,243.92,243.00,243.00,2673
05-Jan-24,253.25,253.25,243.92,243.92,14728
04-Jan-24,249.25,251.00,249.25,249.93,5735
03-Jan-24,255.84,255.84,250.23,250.23,30153
02-Jan-24,258.50,258.50,258.03,258.03,23768
22-Dec-23,259.59,259.59,259.59,259.59,1038
19-Dec-23,256.88,258.94,256.88,258.94,1810
18-Dec-23,255.58,260.26,255.58,256.88,115044
14-Dec-23,266.76,266.76,266.76,266.76,266
13-Dec-23,266.76,266.76,266.76,266.76,800
08-Dec-23,259.00,260.52,258.70,259.22,20773
05-Dec-23,269.46,270.57,267.41,267.41,27669
28-Nov-23,266.21,266.22,264.60,264.60,265407
14-Nov-23,255.96,255.96,255.96,255.96,255
08-Nov-23,258.18,258.18,258.18,258.18,516
06-Nov-23,256.50,256.50,256.50,256.50,102600
03-Nov-23,257.92,257.92,255.06,255.06,102538
31-Oct-23,267.84,267.84,267.00,267.00,534
27-Oct-23,265.00,265.00,263.60,263.60,528
24-Oct-23,267.00,267.03,266.00,267.03,800
20-Oct-23,272.50,272.50,267.57,267.86,33552
13-Oct-23,279.44,279.44,278.32,278.32,557
10-Oct-23,276.92,276.92,276.92,276.92,17999
03-Oct-23,256.00,256.00,256.00,256.00,9984
02-Oct-23,252.44,253.25,252.44,253.25,252845
28-Sep-23,252.58,253.55,252.58,253.55,42008
22-Sep-23,249.97,249.97,249.97,249.97,9998
30-Aug-23,245.80,245.80,245.80,245.80,491
24-Aug-23,244.65,244.65,244.65,244.65,733
21-Aug-23,251.79,252.96,251.57,252.96,35275
17-Aug-23,255.13,255.13,255.13,255.13,255
16-Aug-23,252.02,255.90,252.02,255.90,10145
02-Aug-23,239.84,239.84,239.84,239.84,1678
01-Aug-23,237.26,239.56,236.40,239.20,124247
31-Jul-23,237.00,237.00,237.00,237.00,35076
25-Jul-23,225.92,226.71,224.87,225.00,22792
14-Jul-23,222.69,222.69,222.69,222.69,16033
12-Jul-23,217.50,217.50,217.50,217.50,10005
10-Jul-23,221.22,221.22,221.22,221.22,9954
03-Jul-23,220.00,220.00,220.00,220.00,220
30-Jun-23,222.81,222.81,222.81,222.81,10026
27-Jun-23,214.24,214.46,214.24,214.46,313163
26-Jun-23,243.55,243.55,202.35,211.99,43525
15-Jun-23,218.60,218.60,218.60,218.60,218
14-Jun-23,218.20,220.34,218.20,220.34,13102
31-May-23,226.71,226.71,225.19,225.19,339278
26-May-23,223.00,223.00,220.68,220.68,35938

*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: CHME34