papéis
login
mais

Cotação atual, histórico e gráfico do papel: CHME34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/09/2021-2,02%-5,11248,40248,40248,40248,4010K1
09/09/2021-1,90%-4,90253,51253,51253,51253,513K1
01/09/2021-0,32%-0,84258,41258,47258,41258,475162
30/08/2021-0,78%-2,05259,25259,25259,25259,2526K1
27/08/2021-0,30%-0,78261,30260,00260,00261,3052K2
26/08/2021-2,97%-8,01262,08262,08262,08262,085K1
23/08/20211,11%2,97270,09270,09270,09270,0951K1
20/08/2021-0,27%-0,72267,12272,41267,12272,4168K2
18/08/2021-1,98%-5,40267,84264,57264,57267,84253K8
13/08/20210,10%0,27273,24274,02273,24274,0236K2
11/08/2021-0,26%-0,70272,97272,97272,97272,9741K1
09/08/20210,81%2,21273,67273,67273,67273,6796K1
05/08/2021-0,83%-2,26271,46268,51268,51271,4611K2
04/08/20210,71%1,93273,72279,50267,30279,502K3
03/08/20211,20%3,22271,79271,79271,79271,792711
02/07/2021-0,10%-0,26268,57268,81268,57268,811K2
01/07/20210,87%2,33268,83268,57267,79269,6154K96
30/06/2021-2,60%-7,10266,50266,50266,50266,5080K1
14/06/2021-1,50%-4,16273,60272,16272,16273,605K3
08/06/2021-1,05%-2,96277,76277,76277,76277,766K1
01/06/2021-2,89%-8,35280,72283,91280,72283,917K2
31/05/20210,58%1,68289,07289,07289,07289,072K1
26/05/2021-0,80%-2,32287,39287,39287,39287,393K1
24/05/20210,59%1,71289,71288,55288,55290,8724K58
17/05/20216,12%16,60288,00289,69288,00289,696K8
10/05/2021-1,31%-3,60271,40271,40271,40271,403K1
04/05/20210,15%0,40275,00275,00275,00275,002751
03/05/2021-1,44%-4,00274,60274,60274,60274,602741
28/04/20210,87%2,40278,60278,60278,60278,603K1
27/04/2021-3,16%-9,00276,20278,60276,20278,601K2
23/04/2021-0,35%-1,00285,20285,20285,20285,203K1
22/04/2021-2,12%-6,20286,20286,20286,20286,202861
16/04/20211,39%4,00292,40292,40292,40292,407K1
15/04/2021-0,89%-2,60288,40292,00288,40292,005802
13/04/20211,54%4,40291,00296,00291,00296,008782
07/04/2021-1,34%-3,90286,60286,60286,60286,604K1
31/03/20210,45%1,30290,50290,01290,01290,501K2
18/03/2021-0,92%-2,70289,20289,20289,20289,201K1
15/03/2021-5,84%-18,10291,90291,00290,50293,1012K5
09/03/20213,72%11,12310,00310,00310,00310,006201
05/03/2021-0,04%-0,12298,88298,88298,88298,884K1
03/03/20211,91%5,60299,00297,40297,40299,003K2
02/03/20215,16%14,40293,40293,80293,40296,008833
26/02/2021-0,68%-1,91279,00283,40279,00283,408433
25/02/20212,00%5,51280,91280,91280,91280,916K1
24/02/20213,77%10,00275,40275,40275,40275,4011K2
22/02/20210,81%2,13265,40268,54265,40268,542K2
09/02/20212,00%5,17263,27263,27263,27263,277891
08/02/20210,23%0,60258,10262,65258,10262,653K2
05/02/20212,47%6,20257,50256,70256,70257,505142
21/01/2021-1,17%-2,98251,30251,30251,30251,302511
14/01/2021-5,62%-15,13254,28254,28254,28254,281K1
12/01/20217,21%18,11269,41269,41269,41269,412K1
06/01/20216,61%15,58251,30249,01249,01254,99154K3
05/01/20211,60%3,72235,72235,72235,72235,724711
30/12/2020-1,96%-4,65232,00232,00232,00232,004641
28/12/2020-0,43%-1,02236,65235,96235,96236,659K2
18/12/20202,38%5,53237,67237,67237,67237,672K1
11/12/2020-2,34%-5,56232,14233,01232,14233,01105K5
04/12/20202,46%5,71237,70237,70237,70237,7059K1
03/12/2020-1,55%-3,66231,99231,99231,99231,995K1
02/12/20205,63%12,55235,65235,65235,65235,655K1
20/11/20200,00%0,00223,10223,10223,10223,105K1
18/11/20201,23%2,70223,10220,70220,70223,101K2
12/11/2020-3,36%-7,66220,40220,40220,40220,401K1
10/11/20204,88%10,62228,06228,06228,06228,065K1
30/10/2020-0,76%-1,66217,44217,44217,44217,449K1
28/10/2020-1,68%-3,74219,10219,10219,10219,1066K2
26/10/2020-2,56%-5,85222,84223,19222,84223,196K2
22/10/2020-0,65%-1,50228,69228,69228,69228,695K1
21/10/20200,78%1,79230,19230,18230,18230,1972K2
20/10/2020-0,26%-0,60228,40227,71227,71228,407K3
21/09/20202,92%6,50229,00229,00229,00229,0044K1
17/09/20203,15%6,80222,50224,45222,50224,4549K3
11/09/2020-1,91%-4,20215,70215,70215,70215,70932K1
10/09/2020-0,35%-0,78219,90219,90219,90219,90880K1
09/09/2020-0,92%-2,05220,68220,68220,68220,68662K2
08/09/2020-1,84%-4,17222,73225,00221,40226,50895K6
04/09/2020-2,80%-6,54226,90224,06224,06226,90339K5
01/09/2020-5,80%-14,38233,44233,44233,44233,442K1
27/08/20200,62%1,52247,82245,00245,00248,12200K5
26/08/20202,11%5,08246,30244,22244,22246,3037K2
25/08/20200,38%0,91241,22240,62240,62241,35174K3
20/08/20200,66%1,57240,31240,31240,31240,3124K1
19/08/20200,07%0,17238,74238,74238,74238,74263K1
18/08/20202,35%5,47238,57236,41236,41238,5776K2
14/08/20203,67%8,25233,10233,36232,20234,1593K40
07/08/20203,40%7,40224,85226,77224,10226,77829K17
05/08/2020-0,26%-0,56217,45217,45217,45217,457K1
03/08/20203,67%7,71218,01218,01218,01218,01174K1
30/07/2020-5,40%-12,00210,30210,34210,30210,34673K2
16/07/2020-1,33%-3,00222,30222,30222,30222,3022K1
14/07/20200,58%1,30225,30226,18225,30226,1845K2
08/07/20200,50%1,12224,00224,00224,00224,0054K1
06/07/2020-0,01%-0,02222,88221,69221,69222,8845K2
02/07/2020-1,72%-3,90222,90222,90222,90222,9060K1
01/07/20203,09%6,80226,80226,16226,16227,10159K3
29/06/2020-1,96%-4,40220,00220,00220,00220,002K1
26/06/2020-0,93%-2,10224,40224,38224,38224,4076K2
25/06/2020-2,04%-4,72226,50222,00222,00226,50146K3
22/06/2020-1,82%-4,28231,22231,22231,22231,225K1
17/06/20200,64%1,50235,50235,00235,00235,5061K2
10/06/20200,21%0,50234,00234,00234,00234,0023K1
09/06/20200,56%1,31233,50234,22233,50234,2270K3
08/06/2020-1,32%-3,11232,19232,19232,19232,1912K1
03/06/2020-3,41%-8,31235,30235,30235,30235,3052K1
01/06/20206,39%14,63243,61243,61243,61243,61195K1
27/05/2020-8,59%-21,51228,98240,00228,47240,0071K6
21/05/2020-2,91%-7,51250,49250,49250,49250,4975K1
13/05/2020-1,79%-4,70258,00258,00258,00258,005K2
12/05/20200,27%0,70262,70262,70262,70262,70105K1
07/05/20208,78%21,15262,00262,00262,00262,00183K1
04/05/2020-0,76%-1,85240,85240,85240,85240,852K1
30/04/2020-4,44%-11,27242,70242,70242,70242,70267K1
28/04/20201,97%4,91253,97253,97253,97253,9776K1
23/04/20202,36%5,75249,06249,06249,06249,06224K1
22/04/20205,33%12,31243,31243,31243,31243,3124K1
08/04/2020-1,60%-3,75231,00228,60228,60231,009K2
07/04/20207,57%16,53234,75237,15234,75237,1568K2
01/04/202014,08%26,93218,22218,22218,22218,222K1
24/03/20207,11%12,70191,29191,29191,29191,29287K1
20/03/2020-8,32%-16,20178,59178,59178,59178,5954K1
19/03/20200,52%1,00194,79194,79194,79194,79195K1
18/03/2020-2,72%-5,41193,79193,79193,79193,79233K1
16/03/2020-0,07%-0,14199,20199,20199,20199,2014K1
13/03/2020-15,17%-35,64199,34199,34199,34199,34159K1
11/03/2020-1,29%-3,07234,98234,98234,98234,9870K1
10/03/2020-5,42%-13,65238,05235,08235,08238,05167K2
05/03/20203,69%8,96251,70251,70251,70251,70227K1
03/03/20204,88%11,29242,74241,17241,17242,7475K2
02/03/2020-3,42%-8,19231,45229,93229,93231,45363K4
27/02/20203,83%8,83239,64239,64239,64239,64144K1
21/02/20200,28%0,64230,81230,81230,81230,812K1
20/02/2020--230,17230,17230,17230,17115K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito