Cotação atual, histórico e gráfico do papel: CHME34
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 |
| 20/11/2020 | 0,00% | 0,00 | 223,10 | 223,10 | 223,10 | 223,10 | 5K | 1 |
| 18/11/2020 | 1,23% | 2,70 | 223,10 | 220,70 | 220,70 | 223,10 | 1K | 2 |
| 12/11/2020 | -3,36% | -7,66 | 220,40 | 220,40 | 220,40 | 220,40 | 1K | 1 |
| 10/11/2020 | 4,88% | 10,62 | 228,06 | 228,06 | 228,06 | 228,06 | 5K | 1 |
| 30/10/2020 | -0,76% | -1,66 | 217,44 | 217,44 | 217,44 | 217,44 | 9K | 1 |
| 28/10/2020 | -1,68% | -3,74 | 219,10 | 219,10 | 219,10 | 219,10 | 66K | 2 |
| 26/10/2020 | -2,56% | -5,85 | 222,84 | 223,19 | 222,84 | 223,19 | 6K | 2 |
| 22/10/2020 | -0,65% | -1,50 | 228,69 | 228,69 | 228,69 | 228,69 | 5K | 1 |
| 21/10/2020 | 0,78% | 1,79 | 230,19 | 230,18 | 230,18 | 230,19 | 72K | 2 |
| 20/10/2020 | -0,26% | -0,60 | 228,40 | 227,71 | 227,71 | 228,40 | 7K | 3 |
| 21/09/2020 | 2,92% | 6,50 | 229,00 | 229,00 | 229,00 | 229,00 | 44K | 1 |
|
|
| 17/09/2020 | 3,15% | 6,80 | 222,50 | 224,45 | 222,50 | 224,45 | 49K | 3 |
| 11/09/2020 | -1,91% | -4,20 | 215,70 | 215,70 | 215,70 | 215,70 | 932K | 1 |
| 10/09/2020 | -0,35% | -0,78 | 219,90 | 219,90 | 219,90 | 219,90 | 880K | 1 |
| 09/09/2020 | -0,92% | -2,05 | 220,68 | 220,68 | 220,68 | 220,68 | 662K | 2 |
| 08/09/2020 | -1,84% | -4,17 | 222,73 | 225,00 | 221,40 | 226,50 | 895K | 6 |
| 04/09/2020 | -2,80% | -6,54 | 226,90 | 224,06 | 224,06 | 226,90 | 339K | 5 |
| 01/09/2020 | -5,80% | -14,38 | 233,44 | 233,44 | 233,44 | 233,44 | 2K | 1 |
| 27/08/2020 | 0,62% | 1,52 | 247,82 | 245,00 | 245,00 | 248,12 | 200K | 5 |
| 26/08/2020 | 2,11% | 5,08 | 246,30 | 244,22 | 244,22 | 246,30 | 37K | 2 |
| 25/08/2020 | 0,38% | 0,91 | 241,22 | 240,62 | 240,62 | 241,35 | 174K | 3 |
| 20/08/2020 | 0,66% | 1,57 | 240,31 | 240,31 | 240,31 | 240,31 | 24K | 1 |
| 19/08/2020 | 0,07% | 0,17 | 238,74 | 238,74 | 238,74 | 238,74 | 263K | 1 |
| 18/08/2020 | 2,35% | 5,47 | 238,57 | 236,41 | 236,41 | 238,57 | 76K | 2 |
| 14/08/2020 | 3,67% | 8,25 | 233,10 | 233,36 | 232,20 | 234,15 | 93K | 40 |
| 07/08/2020 | 3,40% | 7,40 | 224,85 | 226,77 | 224,10 | 226,77 | 829K | 17 |
| 05/08/2020 | -0,26% | -0,56 | 217,45 | 217,45 | 217,45 | 217,45 | 7K | 1 |
| 03/08/2020 | 3,67% | 7,71 | 218,01 | 218,01 | 218,01 | 218,01 | 174K | 1 |
| 30/07/2020 | -5,40% | -12,00 | 210,30 | 210,34 | 210,30 | 210,34 | 673K | 2 |
| 16/07/2020 | -1,33% | -3,00 | 222,30 | 222,30 | 222,30 | 222,30 | 22K | 1 |
| 14/07/2020 | 0,58% | 1,30 | 225,30 | 226,18 | 225,30 | 226,18 | 45K | 2 |
| 08/07/2020 | 0,50% | 1,12 | 224,00 | 224,00 | 224,00 | 224,00 | 54K | 1 |
| 06/07/2020 | -0,01% | -0,02 | 222,88 | 221,69 | 221,69 | 222,88 | 45K | 2 |
| 02/07/2020 | -1,72% | -3,90 | 222,90 | 222,90 | 222,90 | 222,90 | 60K | 1 |
| 01/07/2020 | 3,09% | 6,80 | 226,80 | 226,16 | 226,16 | 227,10 | 159K | 3 |
| 29/06/2020 | -1,96% | -4,40 | 220,00 | 220,00 | 220,00 | 220,00 | 2K | 1 |
| 26/06/2020 | -0,93% | -2,10 | 224,40 | 224,38 | 224,38 | 224,40 | 76K | 2 |
| 25/06/2020 | -2,04% | -4,72 | 226,50 | 222,00 | 222,00 | 226,50 | 146K | 3 |
| 22/06/2020 | -1,82% | -4,28 | 231,22 | 231,22 | 231,22 | 231,22 | 5K | 1 |
| 17/06/2020 | 0,64% | 1,50 | 235,50 | 235,00 | 235,00 | 235,50 | 61K | 2 |
| 10/06/2020 | 0,21% | 0,50 | 234,00 | 234,00 | 234,00 | 234,00 | 23K | 1 |
| 09/06/2020 | 0,56% | 1,31 | 233,50 | 234,22 | 233,50 | 234,22 | 70K | 3 |
| 08/06/2020 | -1,32% | -3,11 | 232,19 | 232,19 | 232,19 | 232,19 | 12K | 1 |
| 03/06/2020 | -3,41% | -8,31 | 235,30 | 235,30 | 235,30 | 235,30 | 52K | 1 |
| 01/06/2020 | 6,39% | 14,63 | 243,61 | 243,61 | 243,61 | 243,61 | 195K | 1 |
| 27/05/2020 | -8,59% | -21,51 | 228,98 | 240,00 | 228,47 | 240,00 | 71K | 6 |
| 21/05/2020 | -2,91% | -7,51 | 250,49 | 250,49 | 250,49 | 250,49 | 75K | 1 |
| 13/05/2020 | -1,79% | -4,70 | 258,00 | 258,00 | 258,00 | 258,00 | 5K | 2 |
| 12/05/2020 | 0,27% | 0,70 | 262,70 | 262,70 | 262,70 | 262,70 | 105K | 1 |
| 07/05/2020 | 8,78% | 21,15 | 262,00 | 262,00 | 262,00 | 262,00 | 183K | 1 |
| 04/05/2020 | -0,76% | -1,85 | 240,85 | 240,85 | 240,85 | 240,85 | 2K | 1 |
| 30/04/2020 | -4,44% | -11,27 | 242,70 | 242,70 | 242,70 | 242,70 | 267K | 1 |
| 28/04/2020 | 1,97% | 4,91 | 253,97 | 253,97 | 253,97 | 253,97 | 76K | 1 |
| 23/04/2020 | 2,36% | 5,75 | 249,06 | 249,06 | 249,06 | 249,06 | 224K | 1 |
| 22/04/2020 | 5,33% | 12,31 | 243,31 | 243,31 | 243,31 | 243,31 | 24K | 1 |
| 08/04/2020 | -1,60% | -3,75 | 231,00 | 228,60 | 228,60 | 231,00 | 9K | 2 |
| 07/04/2020 | 7,57% | 16,53 | 234,75 | 237,15 | 234,75 | 237,15 | 68K | 2 |
| 01/04/2020 | 14,08% | 26,93 | 218,22 | 218,22 | 218,22 | 218,22 | 2K | 1 |
| 24/03/2020 | 7,11% | 12,70 | 191,29 | 191,29 | 191,29 | 191,29 | 287K | 1 |
| 20/03/2020 | -8,32% | -16,20 | 178,59 | 178,59 | 178,59 | 178,59 | 54K | 1 |
| 19/03/2020 | 0,52% | 1,00 | 194,79 | 194,79 | 194,79 | 194,79 | 195K | 1 |
| 18/03/2020 | -2,72% | -5,41 | 193,79 | 193,79 | 193,79 | 193,79 | 233K | 1 |
| 16/03/2020 | -0,07% | -0,14 | 199,20 | 199,20 | 199,20 | 199,20 | 14K | 1 |
| 13/03/2020 | -15,17% | -35,64 | 199,34 | 199,34 | 199,34 | 199,34 | 159K | 1 |
| 11/03/2020 | -1,29% | -3,07 | 234,98 | 234,98 | 234,98 | 234,98 | 70K | 1 |
| 10/03/2020 | -5,42% | -13,65 | 238,05 | 235,08 | 235,08 | 238,05 | 167K | 2 |
| 05/03/2020 | 3,69% | 8,96 | 251,70 | 251,70 | 251,70 | 251,70 | 227K | 1 |
| 03/03/2020 | 4,88% | 11,29 | 242,74 | 241,17 | 241,17 | 242,74 | 75K | 2 |
| 02/03/2020 | -3,42% | -8,19 | 231,45 | 229,93 | 229,93 | 231,45 | 363K | 4 |
| 27/02/2020 | 3,83% | 8,83 | 239,64 | 239,64 | 239,64 | 239,64 | 144K | 1 |
| 21/02/2020 | 0,28% | 0,64 | 230,81 | 230,81 | 230,81 | 230,81 | 2K | 1 |
| 20/02/2020 | -0,72% | -1,66 | 230,17 | 230,17 | 230,17 | 230,17 | 115K | 1 |
| 18/02/2020 | 2,11% | 4,80 | 231,83 | 231,83 | 231,83 | 231,83 | 139K | 1 |
| 13/02/2020 | 0,65% | 1,46 | 227,03 | 227,03 | 227,03 | 227,03 | 114K | 1 |
| 12/02/2020 | -2,61% | -6,05 | 225,57 | 225,57 | 225,57 | 225,57 | 135K | 1 |
| 10/02/2020 | 0,56% | 1,28 | 231,62 | 231,62 | 231,62 | 231,62 | 69K | 1 |
| 07/02/2020 | 2,37% | 5,34 | 230,34 | 230,34 | 230,34 | 230,34 | 46K | 1 |
| 06/02/2020 | 0,04% | 0,09 | 225,00 | 225,00 | 225,00 | 225,00 | 45K | 1 |
| 05/02/2020 | -2,72% | -6,30 | 224,91 | 227,11 | 224,75 | 227,11 | 1M | 3 |
| 04/02/2020 | 1,24% | 2,83 | 231,21 | 232,62 | 231,00 | 232,62 | 1M | 3 |
| 03/02/2020 | 2,55% | 5,67 | 228,38 | 228,38 | 228,38 | 228,38 | 23K | 1 |
| 28/01/2020 | 0,96% | 2,12 | 222,71 | 222,71 | 222,71 | 222,71 | 45K | 1 |
| 24/01/2020 | 2,24% | 4,84 | 220,59 | 220,59 | 220,59 | 220,59 | 22K | 1 |
| 15/01/2020 | 1,88% | 3,99 | 215,75 | 215,75 | 215,75 | 215,75 | 43K | 1 |
| 13/01/2020 | -0,08% | -0,18 | 211,76 | 211,76 | 211,76 | 211,76 | 21K | 1 |
| 10/01/2020 | 0,63% | 1,33 | 211,94 | 211,94 | 211,94 | 211,94 | 42K | 1 |
| 08/01/2020 | 1,67% | 3,46 | 210,61 | 210,61 | 210,61 | 210,61 | 126K | 1 |
| 07/01/2020 | -1,50% | -3,15 | 207,15 | 207,15 | 207,15 | 207,15 | 41K | 1 |
| 06/01/2020 | 1,86% | 3,85 | 210,30 | 210,30 | 210,30 | 210,30 | 21K | 1 |
| 03/01/2020 | 0,22% | 0,46 | 206,45 | 206,25 | 206,25 | 206,45 | 165K | 2 |
| 27/12/2019 | -1,52% | -3,17 | 205,99 | 205,99 | 205,99 | 205,99 | 21K | 1 |
| 23/12/2019 | 1,20% | 2,49 | 209,16 | 209,16 | 209,16 | 209,16 | 42K | 1 |
| 17/12/2019 | -0,37% | -0,77 | 206,67 | 206,67 | 206,67 | 206,67 | 186K | 1 |
| 12/12/2019 | -1,08% | -2,26 | 207,44 | 207,44 | 207,44 | 207,44 | 62K | 1 |
| 11/12/2019 | -1,34% | -2,85 | 209,70 | 209,70 | 209,70 | 209,70 | 42K | 1 |
| 27/11/2019 | -1,90% | -4,12 | 212,55 | 212,55 | 212,55 | 212,55 | 21K | 1 |
| 21/11/2019 | 5,38% | 11,06 | 216,67 | 216,67 | 216,67 | 216,67 | 43K | 1 |
| 11/11/2019 | 1,64% | 3,31 | 205,61 | 205,61 | 205,61 | 205,61 | 21K | 1 |
| 01/11/2019 | 0,75% | 1,50 | 202,30 | 202,30 | 202,30 | 202,30 | 20K | 1 |
| 25/10/2019 | -2,30% | -4,73 | 200,80 | 200,80 | 200,80 | 200,80 | 20K | 1 |
| 24/10/2019 | 1,74% | 3,52 | 205,53 | 205,53 | 205,53 | 205,53 | 62K | 1 |
| 23/10/2019 | -7,80% | -17,08 | 202,01 | 202,01 | 202,01 | 202,01 | 40K | 1 |
| 01/10/2019 | -1,38% | -3,07 | 219,09 | 219,09 | 219,09 | 219,09 | 22K | 1 |
| 25/09/2019 | 7,65% | 15,78 | 222,16 | 222,16 | 222,16 | 222,16 | 1M | 1 |
| 11/09/2019 | -4,45% | -9,62 | 206,38 | 206,38 | 206,38 | 206,38 | 21K | 1 |
| 12/08/2019 | 11,46% | 22,20 | 216,00 | 216,00 | 216,00 | 216,00 | 22K | 1 |
| 15/07/2019 | 0,07% | 0,14 | 193,80 | 193,80 | 193,80 | 193,80 | 19K | 1 |
| 12/07/2019 | 0,39% | 0,76 | 193,66 | 193,66 | 193,66 | 193,66 | 19K | 1 |
| 11/07/2019 | 1,28% | 2,44 | 192,90 | 190,05 | 190,05 | 192,90 | 96K | 2 |
| 18/06/2019 | - | - | 190,46 | 190,46 | 190,46 | 190,46 | 2M | 1 |
Date,Open,High,Low,Close,Volume
20-Nov-20,223.10,223.10,223.10,223.10,5131
18-Nov-20,220.70,223.10,220.70,223.10,1333
12-Nov-20,220.40,220.40,220.40,220.40,1322
10-Nov-20,228.06,228.06,228.06,228.06,4561
30-Oct-20,217.44,217.44,217.44,217.44,8697
28-Oct-20,219.10,219.10,219.10,219.10,65730
26-Oct-20,223.19,223.19,222.84,222.84,5798
22-Oct-20,228.69,228.69,228.69,228.69,4573
21-Oct-20,230.18,230.19,230.18,230.19,72046
20-Oct-20,227.71,228.40,227.71,228.40,6838
21-Sep-20,229.00,229.00,229.00,229.00,43510
17-Sep-20,224.45,224.45,222.50,222.50,49056
11-Sep-20,215.70,215.70,215.70,215.70,931824
10-Sep-20,219.90,219.90,219.90,219.90,879600
09-Sep-20,220.68,220.68,220.68,220.68,662040
08-Sep-20,225.00,226.50,221.40,222.73,895351
04-Sep-20,224.06,226.90,224.06,226.90,338792
01-Sep-20,233.44,233.44,233.44,233.44,2334
27-Aug-20,245.00,248.12,245.00,247.82,200488
26-Aug-20,244.22,246.30,244.22,246.30,36924
25-Aug-20,240.62,241.35,240.62,241.22,173541
20-Aug-20,240.31,240.31,240.31,240.31,24031
19-Aug-20,238.74,238.74,238.74,238.74,262614
18-Aug-20,236.41,238.57,236.41,238.57,75759
14-Aug-20,233.36,234.15,232.20,233.10,93359
07-Aug-20,226.77,226.77,224.10,224.85,828946
05-Aug-20,217.45,217.45,217.45,217.45,6523
03-Aug-20,218.01,218.01,218.01,218.01,174408
30-Jul-20,210.34,210.34,210.30,210.30,672960
16-Jul-20,222.30,222.30,222.30,222.30,22230
14-Jul-20,226.18,226.18,225.30,225.30,45174
08-Jul-20,224.00,224.00,224.00,224.00,53760
06-Jul-20,221.69,222.88,221.69,222.88,44504
02-Jul-20,222.90,222.90,222.90,222.90,60183
01-Jul-20,226.16,227.10,226.16,226.80,158552
29-Jun-20,220.00,220.00,220.00,220.00,2200
26-Jun-20,224.38,224.40,224.38,224.40,76290
25-Jun-20,222.00,226.50,222.00,226.50,145768
22-Jun-20,231.22,231.22,231.22,231.22,4624
17-Jun-20,235.00,235.50,235.00,235.50,61130
10-Jun-20,234.00,234.00,234.00,234.00,23400
09-Jun-20,234.22,234.22,233.50,233.50,70194
08-Jun-20,232.19,232.19,232.19,232.19,11609
03-Jun-20,235.30,235.30,235.30,235.30,51766
01-Jun-20,243.61,243.61,243.61,243.61,194888
27-May-20,240.00,240.00,228.47,228.98,71098
21-May-20,250.49,250.49,250.49,250.49,75147
13-May-20,258.00,258.00,258.00,258.00,5160
12-May-20,262.70,262.70,262.70,262.70,105080
07-May-20,262.00,262.00,262.00,262.00,183400
04-May-20,240.85,240.85,240.85,240.85,2408
30-Apr-20,242.70,242.70,242.70,242.70,266970
28-Apr-20,253.97,253.97,253.97,253.97,76191
23-Apr-20,249.06,249.06,249.06,249.06,224154
22-Apr-20,243.31,243.31,243.31,243.31,24331
08-Apr-20,228.60,231.00,228.60,231.00,9216
07-Apr-20,237.15,237.15,234.75,234.75,68413
01-Apr-20,218.22,218.22,218.22,218.22,2182
24-Mar-20,191.29,191.29,191.29,191.29,286935
20-Mar-20,178.59,178.59,178.59,178.59,53577
19-Mar-20,194.79,194.79,194.79,194.79,194790
18-Mar-20,193.79,193.79,193.79,193.79,232548
16-Mar-20,199.20,199.20,199.20,199.20,13944
13-Mar-20,199.34,199.34,199.34,199.34,159472
11-Mar-20,234.98,234.98,234.98,234.98,70494
10-Mar-20,235.08,238.05,235.08,238.05,166605
05-Mar-20,251.70,251.70,251.70,251.70,226530
03-Mar-20,241.17,242.74,241.17,242.74,74778
02-Mar-20,229.93,231.45,229.93,231.45,363379
27-Feb-20,239.64,239.64,239.64,239.64,143784
21-Feb-20,230.81,230.81,230.81,230.81,2308
20-Feb-20,230.17,230.17,230.17,230.17,115085
18-Feb-20,231.83,231.83,231.83,231.83,139098
13-Feb-20,227.03,227.03,227.03,227.03,113515
12-Feb-20,225.57,225.57,225.57,225.57,135342
10-Feb-20,231.62,231.62,231.62,231.62,69486
07-Feb-20,230.34,230.34,230.34,230.34,46068
06-Feb-20,225.00,225.00,225.00,225.00,45000
05-Feb-20,227.11,227.11,224.75,224.91,1305838
04-Feb-20,232.62,232.62,231.00,231.21,1157949
03-Feb-20,228.38,228.38,228.38,228.38,22838
28-Jan-20,222.71,222.71,222.71,222.71,44542
24-Jan-20,220.59,220.59,220.59,220.59,22059
15-Jan-20,215.75,215.75,215.75,215.75,43150
13-Jan-20,211.76,211.76,211.76,211.76,21176
10-Jan-20,211.94,211.94,211.94,211.94,42388
08-Jan-20,210.61,210.61,210.61,210.61,126366
07-Jan-20,207.15,207.15,207.15,207.15,41430
06-Jan-20,210.30,210.30,210.30,210.30,21030
03-Jan-20,206.25,206.45,206.25,206.45,165140
27-Dec-19,205.99,205.99,205.99,205.99,20599
23-Dec-19,209.16,209.16,209.16,209.16,41832
17-Dec-19,206.67,206.67,206.67,206.67,186003
12-Dec-19,207.44,207.44,207.44,207.44,62232
11-Dec-19,209.70,209.70,209.70,209.70,41940
27-Nov-19,212.55,212.55,212.55,212.55,21255
21-Nov-19,216.67,216.67,216.67,216.67,43334
11-Nov-19,205.61,205.61,205.61,205.61,20561
01-Nov-19,202.30,202.30,202.30,202.30,20230
25-Oct-19,200.80,200.80,200.80,200.80,20080
24-Oct-19,205.53,205.53,205.53,205.53,61659
23-Oct-19,202.01,202.01,202.01,202.01,40402
01-Oct-19,219.09,219.09,219.09,219.09,21909
25-Sep-19,222.16,222.16,222.16,222.16,1133016
11-Sep-19,206.38,206.38,206.38,206.38,20638
12-Aug-19,216.00,216.00,216.00,216.00,21600
15-Jul-19,193.80,193.80,193.80,193.80,19380
12-Jul-19,193.66,193.66,193.66,193.66,19366
11-Jul-19,190.05,192.90,190.05,192.90,95595
18-Jun-19,190.46,190.46,190.46,190.46,2152198
*exoneração de responsabilidade e termos de uso