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
menu


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
27/06/2025-0,03%-0,13376,07376,07376,07376,073761
26/06/2025-0,32%-1,19376,20377,19376,20377,191K2
25/06/20250,79%2,95377,39377,39377,39377,391K1
24/06/2025-0,35%-1,33374,44374,44374,44374,441K1
23/06/20252,96%10,81375,77375,77375,77375,773751
20/06/2025-1,97%-7,32364,96374,07364,96374,072K2
18/06/20250,38%1,41372,28369,63369,63372,284K2
17/06/20250,97%3,58370,87366,00366,00370,8711K3
16/06/2025-2,00%-7,48367,29370,40367,29370,4027K2
13/06/2025-0,05%-0,19374,77372,00372,00374,7734K2
12/06/20250,75%2,80374,96374,00374,00374,9638K2
11/06/20250,59%2,19372,16368,50368,50372,1630K2
10/06/2025-1,66%-6,26369,97368,00368,00369,9719K2
09/06/2025-1,77%-6,77376,23373,00373,00376,2334K2
06/06/2025-0,92%-3,57383,00383,00383,00383,003831
05/06/2025-1,84%-7,23386,57383,00383,00386,5713K2
04/06/2025-1,48%-5,90393,80393,80393,80393,804K1
03/06/2025-3,44%-14,25399,70396,44396,26400,0710K9
02/06/20250,73%2,98413,95413,00413,00413,955K3
30/05/20251,21%4,91410,97409,50409,50410,9732K4
29/05/2025-0,57%-2,33406,06402,00402,00406,065K2
28/05/20251,59%6,41408,39408,00408,00408,6617K3
27/05/2025-0,04%-0,17401,98401,98401,98401,984K1
23/05/20251,14%4,55402,15403,50402,15403,5021K2
22/05/2025-0,36%-1,44397,60395,00395,00397,6020K2
21/05/20251,59%6,26399,04397,82397,82399,0410K2
20/05/2025-0,15%-0,60392,78391,40391,40392,7813K2
19/05/20250,87%3,38393,38394,75393,38395,6421K3
16/05/20250,32%1,26390,00391,34390,00391,3443K2
15/05/20253,86%14,43388,74386,00386,00388,7445K2
14/05/2025-1,28%-4,84374,31376,00374,31376,3336K3
13/05/2025-1,17%-4,50379,15380,00379,15380,0028K2
12/05/2025-4,58%-18,42383,65383,65383,65383,651K1
09/05/20250,12%0,48402,07400,20400,20402,0740K2
08/05/2025-2,20%-9,02401,59402,25401,59402,2577K3
07/05/20251,24%5,03410,61410,17410,17410,6117K2
06/05/20251,25%5,01405,58407,50405,58407,5021K2
05/05/20250,98%3,87400,57401,51400,57401,515K2
02/05/20251,79%6,97396,70396,00396,00397,1314K3
30/04/20252,29%8,73389,73388,50388,50389,7312K2
29/04/20250,35%1,33381,00381,00381,00381,0019K1
28/04/20250,79%2,98379,67379,00379,00379,6716K2
25/04/20250,75%2,79376,69376,69376,69376,697531
24/04/20250,78%2,89373,90373,90373,90373,903731
23/04/2025-2,12%-8,03371,01371,01371,01371,017421
22/04/2025-1,52%-5,86379,04377,00377,00379,049K2
17/04/2025-0,11%-0,43384,90384,90384,90384,901K1
16/04/2025-0,97%-3,76385,33385,00385,00385,334K2
15/04/20250,26%1,00389,09390,98389,09390,9813K2
14/04/20250,77%2,96388,09388,09388,09388,0912K1
11/04/20251,52%5,77385,13388,01385,13388,0120K2
10/04/20252,18%8,08379,36382,60379,36382,6016K2
09/04/2025-2,85%-10,91371,28371,28371,28371,2890K1
08/04/20252,10%7,87382,19299,95299,95385,78175K239
04/04/2025-0,16%-0,59374,32381,80374,32381,809K2
03/04/2025-0,42%-1,60374,91328,00328,00374,913K4
31/03/2025-0,61%-2,30376,51376,51376,51376,51113K1
28/03/20251,42%5,29378,81378,81378,81378,81114K1
17/03/20251,36%5,01373,52373,52373,52373,5214K1
14/03/2025-0,61%-2,25368,51369,72366,52370,1015K40
12/03/20251,13%4,16370,76369,35369,35372,09113K3
27/02/20254,52%15,85366,60366,60366,60366,60109K2
18/02/20250,86%3,00350,75354,20350,75354,206K2
17/02/2025-0,59%-2,05347,75347,98347,75347,9820K3
14/02/2025-2,53%-9,09349,80349,80349,80349,803K1
12/02/20253,01%10,50358,89355,95355,95358,8913K2
11/02/2025-0,23%-0,82348,39348,39348,39348,395K1
04/02/20250,22%0,77349,21349,65347,54349,9635K100
03/02/2025-0,31%-1,08348,44348,44348,44348,442K1
30/01/20250,12%0,41349,52349,52349,52349,521K1
13/01/20250,65%2,26349,11349,11349,11349,112K1
07/01/2025-7,70%-28,95346,85342,30340,73347,10228K133
18/12/20243,22%11,72375,80376,00375,80376,0034K3
05/12/20241,85%6,60364,08368,89359,64368,8915K40
02/12/20247,68%25,49357,48358,48354,89359,6418K50
25/11/20241,99%6,48331,99320,33320,33332,6843K130
18/11/20241,62%5,18325,51320,34320,34325,513K6
04/11/2024-2,53%-8,31320,33320,33320,33320,3354K1
24/10/20246,42%19,84328,64328,64328,64328,644K1
21/10/2024-0,35%-1,10308,80308,80308,80308,803081
05/09/20241,85%5,62309,90309,90309,90309,902K4
04/09/20241,94%5,78304,28306,30301,83306,30209K6
03/09/20245,03%14,30298,50298,50298,50298,503K1
14/08/20240,07%0,20284,20284,20284,20284,202K1
29/07/20244,80%13,00284,00284,00284,00284,008521
04/07/2024-1,28%-3,50271,00271,00271,00271,005K2
03/07/20240,16%0,45274,50274,50274,50274,502K1
01/07/20241,40%3,78274,05273,80273,78274,057K3
27/06/20241,61%4,29270,27269,45269,45270,277K2
24/06/2024-0,58%-1,56265,98264,00264,00265,986K2
17/06/20240,77%2,04267,54267,54267,54267,543K3
12/06/20240,00%0,00265,50265,50265,50265,501K1
11/06/20240,06%0,16265,50265,50265,50265,502K1
07/06/2024-5,72%-16,11265,34266,20265,34266,208K6
05/06/20244,24%11,45281,45266,77266,77281,45165K6
21/05/2024-0,30%-0,81270,00270,00270,00270,0080K3
20/05/20241,01%2,70270,81270,54270,54270,813K2
14/05/2024-1,43%-3,89268,11268,11268,11268,113K1
13/05/20242,59%6,86272,00272,00272,00272,0026K1
02/05/2024-5,31%-14,86265,14265,14265,14265,141K1
22/04/20241,43%3,94280,00280,00280,00280,0027K1
19/03/20240,59%1,61276,06276,06276,06276,0683K1
18/03/20240,05%0,13274,45274,31274,31274,4514K2
04/03/20240,00%-0,01274,32274,32274,32274,322K1
29/02/20240,41%1,11274,33273,22273,22274,33276K2
28/02/20240,99%2,68273,22273,22273,22273,221K1
26/02/20240,00%0,00270,54270,54270,54270,542701
23/02/20242,52%6,65270,54263,89263,89270,545342
22/02/20240,55%1,45263,89264,15263,79264,1526K4
16/02/20240,00%0,00262,44262,44262,44262,442621
15/02/2024-2,76%-7,44262,44262,44262,44262,441K1
14/02/20246,46%16,38269,88269,88269,88269,882691
06/02/20240,60%1,50253,50253,50253,50253,5016K1
25/01/2024-0,20%-0,50252,00252,00252,00252,0023K1
24/01/2024-0,20%-0,50252,50252,50252,50252,5015K1
23/01/2024-0,39%-1,00253,00250,46250,46253,0048K3
22/01/20241,70%4,25254,00254,00254,00254,002541
18/01/20243,92%9,43249,75249,75249,75249,754K1
11/01/2024-0,66%-1,60240,32240,32240,32240,322401
10/01/2024-0,79%-1,92241,92241,70241,70241,9225K2
09/01/20240,35%0,84243,84243,84243,84243,842K1
08/01/2024-0,38%-0,92243,00243,92243,00243,923K2
05/01/2024-2,40%-6,01243,92253,25243,92253,2515K5
04/01/2024-0,12%-0,30249,93249,25249,25251,006K4
03/01/2024-3,02%-7,80250,23255,84250,23255,8430K3
02/01/2024-0,60%-1,56258,03258,50258,03258,5024K11
22/12/20230,25%0,65259,59259,59259,59259,591K1
19/12/20230,80%2,06258,94256,88256,88258,942K2
18/12/2023-3,70%-9,88256,88255,58255,58260,26115K402
14/12/20230,00%0,00266,76266,76266,76266,762661
13/12/20232,91%7,54266,76266,76266,76266,768001
08/12/2023-3,06%-8,19259,22259,00258,70260,5221K73
05/12/20231,06%2,81267,41269,46267,41270,5728K101
28/11/2023--264,60266,21264,60266,22265K3


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar