ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
08/08/2022-0,60%-1,57258,18258,18258,18258,1835K1
02/08/20222,57%6,51259,75253,25253,25261,8328K100
01/08/2022-2,31%-5,98253,24253,50253,24253,50203K2
29/07/20220,46%1,19259,22257,66256,62260,7858K222
28/07/2022-5,17%-14,07258,03218,88218,88258,98119K308
19/07/2022-0,94%-2,58272,10272,10272,10272,10109K1
13/07/2022-1,31%-3,65274,68274,68274,68274,682741
07/07/20220,79%2,18278,33278,81278,33278,81397K3
06/07/20220,42%1,16276,15276,15276,15276,155521
05/07/20221,85%4,99274,99274,99274,99274,994K1
01/07/20221,50%3,98270,00270,00270,00270,005K1
30/06/2022-0,95%-2,56266,02266,68266,02266,941M15
29/06/2022-1,10%-2,98268,58267,88267,88268,582K4
28/06/2022-1,01%-2,76271,56271,56271,56271,562K1
27/06/2022-0,57%-1,57274,32275,89274,32275,896K3
24/06/20220,96%2,61275,89275,83275,83275,89403K2
23/06/20220,73%1,98273,28273,28273,28273,2826K1
22/06/20227,00%17,75271,30268,81268,81271,30437K6
17/06/202210,21%23,49253,55253,55253,55253,557601
24/05/2022-1,62%-3,78230,06227,08226,20230,4569K301
20/05/2022-1,46%-3,46233,84233,55231,09235,05152K602
18/05/2022-6,87%-17,51237,30237,30237,30237,309K2
12/05/2022-0,71%-1,82254,81254,81254,81254,818K1
10/05/2022-6,54%-17,96256,63255,00255,00258,88220K451
02/05/20222,77%7,39274,59277,18271,62277,1828K101
26/04/2022-1,07%-2,90267,20271,98267,20271,983K2
04/04/2022-2,78%-7,72270,10270,10270,10270,1010K2
14/03/2022-3,48%-10,02277,82277,82277,82277,825551
09/03/2022-6,03%-18,46287,84280,45280,45288,68107K147
03/03/20220,00%0,00306,30306,30306,30306,306121
25/02/20221,29%3,90306,30304,80304,80310,5072K176
22/02/2022-1,17%-3,57302,40302,40302,40302,404K1
18/02/2022-1,00%-3,10305,97311,86305,97311,869292
14/02/2022-1,61%-5,07309,07309,27309,07309,4427K3
02/02/20223,43%10,43314,14308,40308,40314,142K2
01/02/20221,33%4,00303,71305,71303,71305,7162K2
28/01/20220,91%2,71299,71299,40299,40299,715992
26/01/2022-4,10%-12,69297,00315,88297,00315,8818K7
18/01/20220,10%0,31309,69308,00308,00309,69251K3
14/01/2022-1,68%-5,30309,38307,26307,00309,388K3
13/01/20220,31%0,96314,68314,68314,68314,68126K1
12/01/2022-0,47%-1,48313,72312,36312,36313,7240K2
10/01/2022-0,42%-1,32315,20317,25313,43318,5634K83
07/01/2022-1,37%-4,41316,52316,52316,52316,527K1
06/01/20221,20%3,81320,93320,93320,93320,933201
27/12/2021-0,28%-0,88317,12317,12317,12317,123171
23/12/2021-1,55%-5,00318,00323,00318,00323,006412
21/12/2021-0,65%-2,12323,00323,00323,00323,002K1
15/12/20211,60%5,12325,12332,80324,80333,1267K201
14/12/2021-0,31%-1,00320,00320,00320,00320,004K1
09/12/2021-0,77%-2,50321,00321,00321,00321,002K1
07/12/20211,46%4,67323,50325,20323,50325,201K2
23/11/20211,34%4,21318,83318,83318,83318,8318K1
19/11/20210,78%2,45314,62313,65313,65314,623K2
17/11/20211,72%5,29312,17312,17312,17312,175K1
12/11/20212,30%6,89306,88306,53306,53306,8878K2
11/11/2021-1,57%-4,78299,99299,99299,99299,995991
27/10/2021-1,08%-3,33304,77302,17302,17304,7714K3
22/10/20212,70%8,10308,10305,10305,10308,1012K2
20/10/2021-1,32%-4,02300,00300,00300,00300,008K1
19/10/20218,97%25,02304,02302,57302,57304,07241K10
08/10/20210,63%1,76279,00279,00279,00279,0056K2
07/10/20215,68%14,90277,24277,24277,24277,245541
04/10/2021-0,63%-1,66262,34266,00262,34266,005K4
30/09/2021-0,94%-2,50264,00264,00264,00264,005281
27/09/20210,49%1,30266,50267,28266,50267,288K2
24/09/20217,67%18,90265,20264,42264,42265,2027K20
21/09/2021-0,85%-2,10246,30250,50246,30250,5010K2
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
10/11/2020--228,06228,06228,06228,065K1


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito