Cotação atual, histórico e gráfico do papel: CHVX34

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 CHVX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2020	-3,20%	-6,77	204,52	204,52	204,52	204,52	33K	1
27/02/2020	-3,57%	-7,83	211,29	211,29	211,29	211,29	46K	1
26/02/2020	-8,78%	-21,08	219,12	219,12	219,12	219,12	66K	2
21/02/2020	-0,91%	-2,20	240,20	239,76	239,76	240,20	336K	2
20/02/2020	-0,07%	-0,16	242,40	243,11	242,40	243,11	146K	2

19/02/2020	0,67%	1,62	242,56	242,56	242,56	242,56	146K	1
18/02/2020	0,13%	0,31	240,94	238,07	238,07	240,94	406K	2
17/02/2020	1,26%	3,00	240,63	240,63	240,63	240,63	144K	1
14/02/2020	-2,66%	-6,49	237,63	237,63	237,63	237,63	119K	1
13/02/2020	-0,44%	-1,07	244,12	243,59	243,59	244,12	244K	2
12/02/2020	1,38%	3,33	245,19	244,42	244,42	245,19	147K	2
11/02/2020	1,68%	4,00	241,86	241,86	241,86	241,86	193K	1
10/02/2020	0,56%	1,33	237,86	237,86	237,86	237,86	167K	1
07/02/2020	0,28%	0,65	236,53	236,19	236,19	236,53	236K	2
06/02/2020	0,51%	1,20	235,88	234,90	234,90	235,88	329K	2
05/02/2020	3,51%	7,95	234,68	232,80	232,80	234,68	303K	2
03/02/2020	-1,52%	-3,49	226,73	226,73	226,73	226,73	249K	1
31/01/2020	-2,05%	-4,83	230,22	230,22	230,22	230,22	23K	1
30/01/2020	1,00%	2,33	235,05	235,05	235,05	235,05	24K	1
28/01/2020	0,73%	1,68	232,72	232,72	232,72	232,72	163K	1
27/01/2020	-1,84%	-4,33	231,04	231,04	231,04	231,04	23K	1
24/01/2020	-0,48%	-1,14	235,37	234,84	234,84	235,37	47K	2
23/01/2020	-0,34%	-0,80	236,51	236,51	236,51	236,51	24K	1
22/01/2020	-0,91%	-2,18	237,31	237,90	237,31	237,90	71K	2
21/01/2020	-1,14%	-2,75	239,49	239,49	239,49	239,49	24K	1
17/01/2020	-1,33%	-3,27	242,24	243,30	242,24	243,30	170K	2
16/01/2020	0,98%	2,39	245,51	245,51	245,51	245,51	25K	1
15/01/2020	0,96%	2,32	243,12	243,53	243,12	243,53	122K	2
14/01/2020	-0,43%	-1,03	240,80	240,80	240,80	240,80	48K	1
13/01/2020	0,67%	1,60	241,83	241,83	241,83	241,83	24K	1
10/01/2020	0,35%	0,83	240,23	239,49	239,49	240,23	120K	2

09/01/2020	-0,46%	-1,10	239,40	239,40	239,40	239,40	24K	1
08/01/2020	-0,56%	-1,35	240,50	240,10	240,10	240,50	528K	2
07/01/2020	-1,58%	-3,89	241,85	241,85	241,85	241,85	97K	1
06/01/2020	-0,22%	-0,53	245,74	247,09	245,74	247,09	74K	2
03/01/2020	0,34%	0,83	246,27	243,03	243,03	246,27	365K	2
02/01/2020	1,67%	4,03	245,44	245,44	245,44	245,44	25K	1
30/12/2019	-1,60%	-3,92	241,41	242,08	241,41	242,08	508K	2
27/12/2019	0,07%	0,17	245,33	245,18	245,18	245,33	98K	2
26/12/2019	-0,60%	-1,49	245,16	245,16	245,16	245,16	25K	1
23/12/2019	2,96%	7,08	246,65	242,80	242,80	246,65	49K	2
19/12/2019	-1,31%	-3,17	239,57	238,64	238,64	239,57	979K	2
18/12/2019	1,18%	2,82	242,74	242,86	242,74	242,86	49K	2
17/12/2019	-1,27%	-3,09	239,92	241,46	239,92	241,46	507K	2
16/12/2019	-0,34%	-0,82	243,01	243,01	243,01	243,01	413K	1
13/12/2019	-0,12%	-0,29	243,83	243,33	243,33	243,83	535K	2
12/12/2019	2,01%	4,82	244,12	242,44	242,44	244,12	291K	2
11/12/2019	-1,96%	-4,78	239,30	239,30	239,30	239,30	263K	1
09/12/2019	-1,52%	-3,76	244,08	244,08	244,08	244,08	24K	1
04/12/2019	2,25%	5,46	247,84	247,84	247,84	247,84	25K	1
03/12/2019	-4,11%	-10,40	242,38	245,45	242,38	245,45	245K	2
28/11/2019	0,00%	0,00	252,78	252,78	252,78	252,78	25K	1
27/11/2019	0,84%	2,10	252,78	252,99	252,78	252,99	101K	2
26/11/2019	-0,31%	-0,78	250,68	250,68	250,68	250,68	25K	1
25/11/2019	0,50%	1,26	251,46	251,46	251,46	251,46	25K	1
22/11/2019	0,18%	0,45	250,20	250,20	250,20	250,20	25K	1
21/11/2019	-0,76%	-1,90	249,75	249,75	249,75	249,75	150K	1

11/11/2019	-0,60%	-1,51	251,65	250,02	250,02	251,65	75K	2
08/11/2019	2,07%	5,14	253,16	253,16	253,16	253,16	51K	1
07/11/2019	1,81%	4,42	248,02	248,02	248,02	248,02	25K	1
05/11/2019	5,78%	13,30	243,60	243,60	243,60	243,60	24K	1
01/11/2019	-1,41%	-3,29	230,30	231,80	230,30	231,80	46K	2
31/10/2019	-2,22%	-5,30	233,59	233,59	233,59	233,59	350K	1
25/10/2019	1,19%	2,81	238,89	238,89	238,89	238,89	191K	1
23/10/2019	-1,32%	-3,17	236,08	237,68	236,08	237,68	166K	2
22/10/2019	-1,02%	-2,47	239,25	239,25	239,25	239,25	24K	1
15/10/2019	0,32%	0,76	241,72	241,72	241,72	241,72	24K	1
14/10/2019	4,01%	9,30	240,96	240,96	240,96	240,96	24K	1
09/10/2019	0,81%	1,86	231,66	231,66	231,66	231,66	463K	1
03/10/2019	-10,67%	-27,45	229,80	229,80	229,80	229,80	23K	1
25/09/2019	-0,01%	-0,03	257,25	257,25	257,25	257,25	3M	1
24/09/2019	-0,27%	-0,69	257,28	257,28	257,28	257,28	26K	1
19/09/2019	2,21%	5,57	257,97	257,97	257,97	257,97	26K	1
17/09/2019	1,08%	2,69	252,40	252,32	252,32	252,40	151K	2
13/09/2019	0,72%	1,79	249,71	249,71	249,71	249,71	25K	1
12/09/2019	3,41%	8,18	247,92	247,92	247,92	247,92	25K	1
06/09/2019	-0,63%	-1,52	239,74	239,74	239,74	239,74	24K	1
03/09/2019	-0,35%	-0,84	241,26	241,26	241,26	241,26	24K	1
30/08/2019	-0,98%	-2,40	242,10	242,10	242,10	242,10	24K	1
29/08/2019	1,50%	3,62	244,50	244,50	244,50	244,50	24K	1
27/08/2019	0,15%	0,36	240,88	240,88	240,88	240,88	72K	1
22/08/2019	1,70%	4,02	240,52	240,52	240,52	240,52	1M	1
21/08/2019	1,28%	3,00	236,50	236,50	236,50	236,50	24K	1

20/08/2019	-1,99%	-4,73	233,50	233,50	233,50	233,50	23K	1
19/08/2019	0,83%	1,96	238,23	238,23	238,23	238,23	24K	1
14/08/2019	-2,42%	-5,85	236,27	236,27	236,27	236,27	24K	1
13/08/2019	0,31%	0,75	242,12	242,12	242,12	242,12	24K	1
12/08/2019	0,07%	0,18	241,37	241,37	241,37	241,37	24K	1
09/08/2019	2,40%	5,65	241,19	241,19	241,19	241,19	24K	1
06/08/2019	0,64%	1,50	235,54	235,54	235,54	235,54	24K	1
05/08/2019	0,94%	2,19	234,04	234,04	234,04	234,04	23K	1
01/08/2019	-1,44%	-3,39	231,85	231,85	231,85	231,85	23K	1
30/07/2019	0,95%	2,22	235,24	235,24	235,24	235,24	24K	1
26/07/2019	-1,61%	-3,82	233,02	233,02	233,02	233,02	23K	1
23/07/2019	1,21%	2,82	236,84	236,84	236,84	236,84	24K	1
19/07/2019	0,96%	2,23	234,02	234,02	234,02	234,02	23K	1
18/07/2019	-1,54%	-3,63	231,79	231,79	231,79	231,79	23K	1
15/07/2019	0,05%	0,11	235,42	237,79	235,42	237,79	71K	2
12/07/2019	0,44%	1,03	235,31	237,53	235,31	237,53	95K	2
11/07/2019	-0,45%	-1,05	234,28	234,40	234,28	237,44	141K	3
05/07/2019	0,03%	0,06	235,33	235,33	235,33	235,33	24K	1
03/07/2019	-1,73%	-4,13	235,27	235,27	235,27	235,27	24K	1
01/07/2019	1,63%	3,85	239,40	239,40	239,40	239,40	24K	1
27/06/2019	-1,10%	-2,61	235,55	237,13	235,55	237,13	95K	2
26/06/2019	-0,19%	-0,45	238,16	238,16	238,16	238,16	24K	1
24/06/2019	0,14%	0,33	238,61	238,61	238,61	238,61	24K	1
21/06/2019	1,59%	3,73	238,28	240,71	238,28	240,71	72K	2
18/06/2019	-0,70%	-1,66	234,55	234,55	234,55	234,55	1M	1
17/06/2019	1,91%	4,43	236,21	236,21	236,21	236,21	24K	1

13/06/2019	-2,16%	-5,11	231,78	231,78	231,78	231,78	23K	1
10/06/2019	0,69%	1,62	236,89	236,89	236,89	236,89	24K	1
07/06/2019	2,99%	6,84	235,27	235,27	235,27	235,27	6M	2
05/06/2019	1,99%	4,46	228,43	228,62	228,43	228,62	183K	3
03/06/2019	-0,19%	-0,42	223,97	225,48	223,97	225,48	90K	2
31/05/2019	-3,45%	-8,03	224,39	224,39	224,39	224,39	45K	1
29/05/2019	-2,45%	-5,84	232,42	232,42	232,42	232,42	23K	1
28/05/2019	-0,76%	-1,83	238,26	240,56	238,26	240,56	96K	3
27/05/2019	0,83%	1,97	240,09	240,09	240,09	240,09	48K	1
24/05/2019	-0,09%	-0,21	238,12	238,12	238,12	238,12	24K	1
23/05/2019	-2,72%	-6,66	238,33	238,33	238,33	238,33	71K	1
22/05/2019	-0,92%	-2,28	244,99	244,99	244,99	244,99	24K	1
21/05/2019	-0,40%	-0,99	247,27	247,27	247,27	247,27	25K	1
20/05/2019	0,35%	0,87	248,26	248,41	248,26	249,93	174K	3
17/05/2019	1,02%	2,51	247,39	252,19	247,39	252,42	6M	3
15/05/2019	0,59%	1,43	244,88	244,88	244,88	244,88	49K	1
14/05/2019	1,57%	3,77	243,45	243,45	243,45	243,45	195K	1
13/05/2019	-1,11%	-2,70	239,68	240,34	239,68	240,34	192K	2
10/05/2019	1,24%	2,96	242,38	242,38	242,38	242,38	24K	1
09/05/2019	1,80%	4,24	239,42	239,42	239,42	239,42	24K	1
07/05/2019	-0,03%	-0,07	235,18	234,02	233,13	235,18	117K	3
06/05/2019	1,21%	2,82	235,25	235,25	235,25	235,25	24K	1
03/05/2019	0,19%	0,45	232,43	234,01	232,43	234,01	164K	5
02/05/2019	-1,57%	-3,69	231,98	231,56	231,56	231,98	162K	2
30/04/2019	-	-	235,67	238,99	235,67	238,99	71K	2

Date,Open,High,Low,Close,Volume
28-Feb-20,204.52,204.52,204.52,204.52,32723
27-Feb-20,211.29,211.29,211.29,211.29,46483
26-Feb-20,219.12,219.12,219.12,219.12,65736
21-Feb-20,239.76,240.20,239.76,240.20,335928
20-Feb-20,243.11,243.11,242.40,242.40,145511
19-Feb-20,242.56,242.56,242.56,242.56,145536
18-Feb-20,238.07,240.94,238.07,240.94,406154
17-Feb-20,240.63,240.63,240.63,240.63,144378
14-Feb-20,237.63,237.63,237.63,237.63,118815
13-Feb-20,243.59,244.12,243.59,244.12,243908
12-Feb-20,244.42,245.19,244.42,245.19,147037
11-Feb-20,241.86,241.86,241.86,241.86,193488
10-Feb-20,237.86,237.86,237.86,237.86,166502
07-Feb-20,236.19,236.53,236.19,236.53,236360
06-Feb-20,234.90,235.88,234.90,235.88,329154
05-Feb-20,232.80,234.68,232.80,234.68,303016
03-Feb-20,226.73,226.73,226.73,226.73,249403
31-Jan-20,230.22,230.22,230.22,230.22,23022
30-Jan-20,235.05,235.05,235.05,235.05,23505
28-Jan-20,232.72,232.72,232.72,232.72,162904
27-Jan-20,231.04,231.04,231.04,231.04,23104
24-Jan-20,234.84,235.37,234.84,235.37,47021
23-Jan-20,236.51,236.51,236.51,236.51,23651
22-Jan-20,237.90,237.90,237.31,237.31,71311
21-Jan-20,239.49,239.49,239.49,239.49,23949
17-Jan-20,243.30,243.30,242.24,242.24,169992
16-Jan-20,245.51,245.51,245.51,245.51,24551
15-Jan-20,243.53,243.53,243.12,243.12,121724
14-Jan-20,240.80,240.80,240.80,240.80,48160
13-Jan-20,241.83,241.83,241.83,241.83,24183
10-Jan-20,239.49,240.23,239.49,240.23,119893
09-Jan-20,239.40,239.40,239.40,239.40,23940
08-Jan-20,240.10,240.50,240.10,240.50,528260
07-Jan-20,241.85,241.85,241.85,241.85,96740
06-Jan-20,247.09,247.09,245.74,245.74,73992
03-Jan-20,243.03,246.27,243.03,246.27,364869
02-Jan-20,245.44,245.44,245.44,245.44,24544
30-Dec-19,242.08,242.08,241.41,241.41,508301
27-Dec-19,245.18,245.33,245.18,245.33,98087
26-Dec-19,245.16,245.16,245.16,245.16,24516
23-Dec-19,242.80,246.65,242.80,246.65,48945
19-Dec-19,238.64,239.57,238.64,239.57,978517
18-Dec-19,242.86,242.86,242.74,242.74,48560
17-Dec-19,241.46,241.46,239.92,239.92,506912
16-Dec-19,243.01,243.01,243.01,243.01,413117
13-Dec-19,243.33,243.83,243.33,243.83,535376
12-Dec-19,242.44,244.12,242.44,244.12,291096
11-Dec-19,239.30,239.30,239.30,239.30,263230
09-Dec-19,244.08,244.08,244.08,244.08,24408
04-Dec-19,247.84,247.84,247.84,247.84,24784
03-Dec-19,245.45,245.45,242.38,242.38,245143
28-Nov-19,252.78,252.78,252.78,252.78,25278
27-Nov-19,252.99,252.99,252.78,252.78,101175
26-Nov-19,250.68,250.68,250.68,250.68,25068
25-Nov-19,251.46,251.46,251.46,251.46,25146
22-Nov-19,250.20,250.20,250.20,250.20,25020
21-Nov-19,249.75,249.75,249.75,249.75,149850
11-Nov-19,250.02,251.65,250.02,251.65,75169
08-Nov-19,253.16,253.16,253.16,253.16,50632
07-Nov-19,248.02,248.02,248.02,248.02,24802
05-Nov-19,243.60,243.60,243.60,243.60,24360
01-Nov-19,231.80,231.80,230.30,230.30,46210
31-Oct-19,233.59,233.59,233.59,233.59,350385
25-Oct-19,238.89,238.89,238.89,238.89,191112
23-Oct-19,237.68,237.68,236.08,236.08,166216
22-Oct-19,239.25,239.25,239.25,239.25,23925
15-Oct-19,241.72,241.72,241.72,241.72,24172
14-Oct-19,240.96,240.96,240.96,240.96,24096
09-Oct-19,231.66,231.66,231.66,231.66,463320
03-Oct-19,229.80,229.80,229.80,229.80,22980
25-Sep-19,257.25,257.25,257.25,257.25,3241350
24-Sep-19,257.28,257.28,257.28,257.28,25728
19-Sep-19,257.97,257.97,257.97,257.97,25797
17-Sep-19,252.32,252.40,252.32,252.40,151400
13-Sep-19,249.71,249.71,249.71,249.71,24971
12-Sep-19,247.92,247.92,247.92,247.92,24792
06-Sep-19,239.74,239.74,239.74,239.74,23974
03-Sep-19,241.26,241.26,241.26,241.26,24126
30-Aug-19,242.10,242.10,242.10,242.10,24210
29-Aug-19,244.50,244.50,244.50,244.50,24450
27-Aug-19,240.88,240.88,240.88,240.88,72264
22-Aug-19,240.52,240.52,240.52,240.52,1443120
21-Aug-19,236.50,236.50,236.50,236.50,23650
20-Aug-19,233.50,233.50,233.50,233.50,23350
19-Aug-19,238.23,238.23,238.23,238.23,23823
14-Aug-19,236.27,236.27,236.27,236.27,23627
13-Aug-19,242.12,242.12,242.12,242.12,24212
12-Aug-19,241.37,241.37,241.37,241.37,24137
09-Aug-19,241.19,241.19,241.19,241.19,24119
06-Aug-19,235.54,235.54,235.54,235.54,23554
05-Aug-19,234.04,234.04,234.04,234.04,23404
01-Aug-19,231.85,231.85,231.85,231.85,23185
30-Jul-19,235.24,235.24,235.24,235.24,23524
26-Jul-19,233.02,233.02,233.02,233.02,23302
23-Jul-19,236.84,236.84,236.84,236.84,23684
19-Jul-19,234.02,234.02,234.02,234.02,23402
18-Jul-19,231.79,231.79,231.79,231.79,23179
15-Jul-19,237.79,237.79,235.42,235.42,71100
12-Jul-19,237.53,237.53,235.31,235.31,94790
11-Jul-19,234.40,237.44,234.28,234.28,141236
05-Jul-19,235.33,235.33,235.33,235.33,23533
03-Jul-19,235.27,235.27,235.27,235.27,23527
01-Jul-19,239.40,239.40,239.40,239.40,23940
27-Jun-19,237.13,237.13,235.55,235.55,94694
26-Jun-19,238.16,238.16,238.16,238.16,23816
24-Jun-19,238.61,238.61,238.61,238.61,23861
21-Jun-19,240.71,240.71,238.28,238.28,71727
18-Jun-19,234.55,234.55,234.55,234.55,1454210
17-Jun-19,236.21,236.21,236.21,236.21,23621
13-Jun-19,231.78,231.78,231.78,231.78,23178
10-Jun-19,236.89,236.89,236.89,236.89,23689
07-Jun-19,235.27,235.27,235.27,235.27,5881750
05-Jun-19,228.62,228.62,228.43,228.43,182867
03-Jun-19,225.48,225.48,223.97,223.97,90041
31-May-19,224.39,224.39,224.39,224.39,44878
29-May-19,232.42,232.42,232.42,232.42,23242
28-May-19,240.56,240.56,238.26,238.26,95858
27-May-19,240.09,240.09,240.09,240.09,48018
24-May-19,238.12,238.12,238.12,238.12,23812
23-May-19,238.33,238.33,238.33,238.33,71499
22-May-19,244.99,244.99,244.99,244.99,24499
21-May-19,247.27,247.27,247.27,247.27,24727
20-May-19,248.41,249.93,248.26,248.26,174176
17-May-19,252.19,252.42,247.39,247.39,5839890
15-May-19,244.88,244.88,244.88,244.88,48976
14-May-19,243.45,243.45,243.45,243.45,194760
13-May-19,240.34,240.34,239.68,239.68,192140
10-May-19,242.38,242.38,242.38,242.38,24238
09-May-19,239.42,239.42,239.42,239.42,23942
07-May-19,234.02,235.18,233.13,235.18,117153
06-May-19,235.25,235.25,235.25,235.25,23525
03-May-19,234.01,234.01,232.43,232.43,163649
02-May-19,231.56,231.98,231.56,231.98,162176
30-Apr-19,238.99,238.99,235.67,235.67,71365

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CHVX34