Cotação atual, histórico e gráfico do papel: CHPX39
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 |
| 15/09/2026 | 0,45% | 0,21 | 46,96 | 46,91 | 46,91 | 46,96 | 187 | 2 |
| 14/09/2026 | -4,44% | -2,17 | 46,75 | 48,92 | 46,62 | 50,02 | 728 | 9 |
| 11/09/2026 | 1,33% | 0,64 | 48,92 | 49,05 | 48,61 | 49,10 | 5K | 5 |
| 10/09/2026 | -1,77% | -0,87 | 48,28 | 49,15 | 48,10 | 49,15 | 4K | 4 |
| 09/09/2026 | 0,33% | 0,16 | 49,15 | 49,11 | 49,11 | 49,15 | 491 | 2 |
| 08/09/2026 | 0,57% | 0,28 | 48,99 | 48,81 | 48,81 | 49,63 | 5K | 5 |
| 04/09/2026 | 3,42% | 1,61 | 48,71 | 47,10 | 47,10 | 48,73 | 41K | 145 |
| 03/09/2026 | 0,66% | 0,31 | 47,10 | 48,50 | 47,01 | 48,50 | 3K | 8 |
| 02/09/2026 | -0,91% | -0,43 | 46,79 | 47,22 | 46,79 | 47,22 | 16K | 5 |
| 01/09/2026 | -1,73% | -0,83 | 47,22 | 49,00 | 47,13 | 51,60 | 7K | 15 |
| 31/08/2026 | 0,06% | 0,03 | 48,05 | 48,04 | 47,10 | 49,00 | 1K | 11 |
| 28/08/2026 | 1,09% | 0,52 | 48,02 | 47,10 | 47,10 | 48,43 | 12K | 10 |
| 27/08/2026 | 0,81% | 0,38 | 47,50 | 47,50 | 47,50 | 47,50 | 95 | 1 |
| 26/08/2026 | -0,49% | -0,23 | 47,12 | 46,40 | 46,40 | 47,12 | 10K | 2 |
| 25/08/2026 | 1,94% | 0,90 | 47,35 | 47,36 | 47,24 | 47,36 | 5K | 3 |
| 24/08/2026 | -2,58% | -1,23 | 46,45 | 46,45 | 46,45 | 46,45 | 510 | 2 |
| 21/08/2026 | -0,38% | -0,18 | 47,68 | 50,25 | 47,68 | 50,25 | 9K | 5 |
| 20/08/2026 | -5,32% | -2,69 | 47,86 | 57,75 | 47,86 | 57,75 | 24K | 15 |
| 19/08/2026 | 4,44% | 2,15 | 50,55 | 48,40 | 48,40 | 50,82 | 5K | 5 |
| 18/08/2026 | -5,38% | -2,75 | 48,40 | 51,15 | 48,40 | 51,15 | 12K | 5 |
| 17/08/2026 | 1,03% | 0,52 | 51,15 | 51,15 | 51,15 | 51,15 | 47K | 3 |
| 14/08/2026 | -0,08% | -0,04 | 50,63 | 50,50 | 50,50 | 50,87 | 1K | 4 |
| 13/08/2026 | 1,22% | 0,61 | 50,67 | 50,10 | 50,10 | 50,85 | 8K | 5 |
| 12/08/2026 | 3,79% | 1,83 | 50,06 | 48,24 | 48,24 | 50,22 | 23K | 7 |
| 11/08/2026 | 0,77% | 0,37 | 48,23 | 48,12 | 48,12 | 48,23 | 2K | 4 |
| 10/08/2026 | -0,29% | -0,14 | 47,86 | 47,88 | 47,86 | 48,12 | 8K | 8 |
| 07/08/2026 | -0,27% | -0,13 | 48,00 | 48,93 | 47,59 | 48,93 | 23K | 18 |
| 06/08/2026 | -1,63% | -0,80 | 48,13 | 48,93 | 48,09 | 48,93 | 10K | 9 |
| 05/08/2026 | -0,08% | -0,04 | 48,93 | 48,70 | 48,20 | 48,93 | 2K | 7 |
| 04/08/2026 | 11,73% | 5,14 | 48,97 | 48,09 | 48,09 | 48,97 | 1K | 6 |
| 30/07/2026 | 1,04% | 0,45 | 43,83 | 44,41 | 43,83 | 44,41 | 21K | 9 |
| 29/07/2026 | -1,61% | -0,71 | 43,38 | 42,35 | 41,88 | 43,38 | 6K | 11 |
| 28/07/2026 | -1,83% | -0,82 | 44,09 | 44,91 | 43,86 | 44,91 | 10K | 6 |
| 27/07/2026 | -2,24% | -1,03 | 44,91 | 45,94 | 44,80 | 45,94 | 360 | 4 |
| 24/07/2026 | -4,85% | -2,34 | 45,94 | 48,51 | 45,94 | 48,51 | 6K | 9 |
| 23/07/2026 | 0,06% | 0,03 | 48,28 | 48,51 | 47,75 | 48,51 | 29K | 10 |
| 22/07/2026 | 0,69% | 0,33 | 48,25 | 47,93 | 47,92 | 48,51 | 3K | 13 |
| 21/07/2026 | 6,11% | 2,76 | 47,92 | 47,48 | 47,48 | 47,93 | 1K | 8 |
| 17/07/2026 | - | - | 45,16 | 45,52 | 45,00 | 47,80 | 5K | 5 |
Date,Open,High,Low,Close,Volume
15-Sep-26,46.91,46.96,46.91,46.96,187
14-Sep-26,48.92,50.02,46.62,46.75,728
11-Sep-26,49.05,49.10,48.61,48.92,5238
10-Sep-26,49.15,49.15,48.10,48.28,3931
09-Sep-26,49.11,49.15,49.11,49.15,491
08-Sep-26,48.81,49.63,48.81,48.99,5096
04-Sep-26,47.10,48.73,47.10,48.71,41332
03-Sep-26,48.50,48.50,47.01,47.10,2635
02-Sep-26,47.22,47.22,46.79,46.79,15803
01-Sep-26,49.00,51.60,47.13,47.22,7002
31-Aug-26,48.04,49.00,47.10,48.05,1255
28-Aug-26,47.10,48.43,47.10,48.02,12021
27-Aug-26,47.50,47.50,47.50,47.50,95
26-Aug-26,46.40,47.12,46.40,47.12,9516
25-Aug-26,47.36,47.36,47.24,47.35,5162
24-Aug-26,46.45,46.45,46.45,46.45,510
21-Aug-26,50.25,50.25,47.68,47.68,9484
20-Aug-26,57.75,57.75,47.86,47.86,24217
19-Aug-26,48.40,50.82,48.40,50.55,4670
18-Aug-26,51.15,51.15,48.40,48.40,12400
17-Aug-26,51.15,51.15,51.15,51.15,46546
14-Aug-26,50.50,50.87,50.50,50.63,1473
13-Aug-26,50.10,50.85,50.10,50.67,8400
12-Aug-26,48.24,50.22,48.24,50.06,22571
11-Aug-26,48.12,48.23,48.12,48.23,1735
10-Aug-26,47.88,48.12,47.86,47.86,8200
07-Aug-26,48.93,48.93,47.59,48.00,23377
06-Aug-26,48.93,48.93,48.09,48.13,9621
05-Aug-26,48.70,48.93,48.20,48.93,1857
04-Aug-26,48.09,48.97,48.09,48.97,1413
30-Jul-26,44.41,44.41,43.83,43.83,20535
29-Jul-26,42.35,43.38,41.88,43.38,5816
28-Jul-26,44.91,44.91,43.86,44.09,10000
27-Jul-26,45.94,45.94,44.80,44.91,360
24-Jul-26,48.51,48.51,45.94,45.94,6361
23-Jul-26,48.51,48.51,47.75,48.28,29255
22-Jul-26,47.93,48.51,47.92,48.25,2997
21-Jul-26,47.48,47.93,47.48,47.92,1483
17-Jul-26,45.52,47.80,45.00,45.16,5411
*exoneração de responsabilidade e termos de uso