Cotação atual, histórico e gráfico do papel: CHPX39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CHPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-7,73%	-3,82	45,62	46,29	45,62	46,29	5K	2
29/10/2026	-1,87%	-0,94	49,44	49,73	49,44	50,12	1K	12
28/10/2026	2,27%	1,12	50,38	50,31	49,98	50,47	3K	10
27/10/2026	0,53%	0,26	49,26	49,00	48,17	49,26	2K	9
26/10/2026	13,27%	5,74	49,00	47,00	47,00	49,00	12K	7
23/10/2026	-0,51%	-0,22	43,26	43,82	43,26	43,82	3K	3
22/10/2026	-5,70%	-2,63	43,48	43,82	43,20	43,82	6K	3
21/10/2026	2,19%	0,99	46,11	45,89	45,88	46,11	6K	4
20/10/2026	-0,97%	-0,44	45,12	43,28	43,28	45,26	15K	6
19/10/2026	1,24%	0,56	45,56	45,38	45,38	45,64	12K	4
16/10/2026	-2,32%	-1,07	45,00	46,07	45,00	46,07	19K	6
15/10/2026	-1,94%	-0,91	46,07	46,00	46,00	46,07	1K	5
14/10/2026	-2,17%	-1,04	46,98	47,75	46,98	47,75	10K	3
13/10/2026	-4,76%	-2,40	48,02	50,42	48,02	50,42	3K	5
09/10/2026	-0,53%	-0,27	50,42	53,22	50,35	53,22	254	3
08/10/2026	-3,19%	-1,67	50,69	52,00	50,64	52,00	16K	11
07/10/2026	-0,57%	-0,30	52,36	50,00	50,00	52,36	11K	4
06/10/2026	0,42%	0,22	52,66	52,44	52,42	52,89	5K	8
05/10/2026	-3,78%	-2,06	52,44	56,00	52,28	56,00	2K	12
02/10/2026	3,51%	1,85	54,50	52,20	52,20	55,03	17K	14
01/10/2026	0,27%	0,14	52,65	52,50	52,35	52,65	1K	4
30/09/2026	-0,92%	-0,49	52,51	53,41	52,46	53,41	17K	13
29/09/2026	0,49%	0,26	53,00	53,41	52,75	53,41	8K	7
28/09/2026	-1,20%	-0,64	52,74	50,71	50,71	53,25	4K	8
25/09/2026	1,39%	0,73	53,38	53,46	52,94	53,68	27K	13
24/09/2026	0,00%	0,00	52,65	52,34	52,34	52,65	315	3
23/09/2026	-0,13%	-0,07	52,65	52,72	52,12	52,72	21K	45
22/09/2026	2,29%	1,18	52,72	52,54	52,47	52,72	3K	5
21/09/2026	4,18%	2,07	51,54	51,15	51,15	51,54	1K	3
18/09/2026	1,37%	0,67	49,47	49,47	49,47	49,47	1K	2
17/09/2026	3,41%	1,61	48,80	48,80	48,80	48,80	97	2
16/09/2026	0,49%	0,23	47,19	47,93	47,19	47,93	3K	3
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
30-Oct-26,46.29,46.29,45.62,45.62,5338
29-Oct-26,49.73,50.12,49.44,49.44,1395
28-Oct-26,50.31,50.47,49.98,50.38,2519
27-Oct-26,49.00,49.26,48.17,49.26,2159
26-Oct-26,47.00,49.00,47.00,49.00,12021
23-Oct-26,43.82,43.82,43.26,43.26,2930
22-Oct-26,43.82,43.82,43.20,43.48,5984
21-Oct-26,45.89,46.11,45.88,46.11,6244
20-Oct-26,43.28,45.26,43.28,45.12,14723
19-Oct-26,45.38,45.64,45.38,45.56,11994
16-Oct-26,46.07,46.07,45.00,45.00,19116
15-Oct-26,46.00,46.07,46.00,46.07,1426
14-Oct-26,47.75,47.75,46.98,46.98,10026
13-Oct-26,50.42,50.42,48.02,48.02,3256
09-Oct-26,53.22,53.22,50.35,50.42,254
08-Oct-26,52.00,52.00,50.64,50.69,16142
07-Oct-26,50.00,52.36,50.00,52.36,11010
06-Oct-26,52.44,52.89,52.42,52.66,5470
05-Oct-26,56.00,56.00,52.28,52.44,2137
02-Oct-26,52.20,55.03,52.20,54.50,17433
01-Oct-26,52.50,52.65,52.35,52.65,1152
30-Sep-26,53.41,53.41,52.46,52.51,16591
29-Sep-26,53.41,53.41,52.75,53.00,7759
28-Sep-26,50.71,53.25,50.71,52.74,4199
25-Sep-26,53.46,53.68,52.94,53.38,27390
24-Sep-26,52.34,52.65,52.34,52.65,315
23-Sep-26,52.72,52.72,52.12,52.65,20622
22-Sep-26,52.54,52.72,52.47,52.72,3004
21-Sep-26,51.15,51.54,51.15,51.54,1232
18-Sep-26,49.47,49.47,49.47,49.47,1484
17-Sep-26,48.80,48.80,48.80,48.80,97
16-Sep-26,47.93,47.93,47.19,47.19,2777
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CHPX39