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
03/10/2024	0,51%	0,42	82,80	82,65	82,16	83,60	1M	178
02/10/2024	0,91%	0,74	82,38	82,11	81,32	82,64	855K	97
01/10/2024	2,05%	1,64	81,64	80,00	79,25	82,36	2M	517
30/09/2024	2,29%	1,79	80,00	78,88	78,83	80,21	870K	821
27/09/2024	1,65%	1,27	78,21	78,20	77,35	79,10	203K	97
26/09/2024	-2,00%	-1,57	76,94	77,49	76,40	77,81	2M	236
25/09/2024	-2,40%	-1,93	78,51	80,34	78,51	80,35	165K	84

24/09/2024	-1,52%	-1,24	80,44	81,80	80,25	81,80	770K	67
23/09/2024	1,69%	1,36	81,68	80,32	80,32	82,25	13M	296
20/09/2024	1,99%	1,57	80,32	79,46	78,72	80,44	417K	113
19/09/2024	0,17%	0,13	78,75	78,63	78,63	79,56	444K	77
18/09/2024	-0,01%	-0,01	78,62	79,35	78,41	79,35	67K	51
17/09/2024	0,65%	0,51	78,63	78,80	78,17	79,29	186K	79
16/09/2024	-0,08%	-0,06	78,12	78,60	77,80	78,95	63K	113
13/09/2024	0,22%	0,17	78,18	78,73	78,00	78,73	266K	71
12/09/2024	0,40%	0,31	78,01	78,20	77,76	78,80	336K	109
11/09/2024	-0,33%	-0,26	77,70	78,60	76,56	78,60	344K	190
10/09/2024	-0,65%	-0,51	77,96	78,55	77,04	78,95	322K	135
09/09/2024	1,91%	1,47	78,47	77,79	77,79	79,47	273K	137
06/09/2024	-2,18%	-1,72	77,00	78,99	77,00	79,00	2M	211
05/09/2024	-1,43%	-1,14	78,72	80,06	78,32	80,06	7M	158
04/09/2024	-1,92%	-1,56	79,86	82,24	79,86	82,24	633K	207
03/09/2024	-1,90%	-1,58	81,42	81,97	81,21	82,27	14M	355
02/09/2024	0,73%	0,60	83,00	82,40	82,40	86,00	868K	199
30/08/2024	-1,01%	-0,84	82,40	82,26	82,20	83,40	1M	1.184
29/08/2024	2,51%	2,04	83,24	81,83	81,83	83,47	616K	166
28/08/2024	0,25%	0,20	81,20	81,00	80,46	81,24	264K	86
27/08/2024	-0,36%	-0,29	81,00	81,52	80,70	82,15	458K	91
26/08/2024	0,36%	0,29	81,29	81,81	81,13	82,28	576K	118
23/08/2024	-0,80%	-0,65	81,00	81,12	80,80	81,60	479K	74
22/08/2024	2,24%	1,79	81,65	80,25	80,25	81,65	998K	223
21/08/2024	0,25%	0,20	79,86	79,70	79,37	80,20	3M	120
20/08/2024	0,15%	0,12	79,66	80,39	79,04	80,39	4M	158
19/08/2024	-1,66%	-1,34	79,54	79,60	78,95	80,00	671K	147
16/08/2024	0,21%	0,17	80,88	80,35	80,23	80,89	228K	72
15/08/2024	1,57%	1,25	80,71	79,65	79,65	80,85	235K	122
14/08/2024	0,86%	0,68	79,46	78,60	78,21	79,46	98K	94
13/08/2024	-0,92%	-0,73	78,78	79,64	78,61	79,64	241K	123
12/08/2024	-1,06%	-0,85	79,51	80,55	79,35	80,55	106K	93
09/08/2024	-0,04%	-0,03	80,36	80,08	79,06	80,40	188K	99
08/08/2024	0,04%	0,03	80,39	80,90	80,39	81,13	110K	91
07/08/2024	-0,83%	-0,67	80,36	81,68	80,32	81,68	398K	135
06/08/2024	-3,48%	-2,92	81,03	82,59	80,91	82,59	1M	143
05/08/2024	-1,10%	-0,93	83,95	84,00	82,63	84,69	711K	161
02/08/2024	-3,35%	-2,94	84,88	87,82	83,92	87,82	427K	142
01/08/2024	-3,70%	-3,37	87,82	90,50	87,24	90,50	3M	219
31/07/2024	1,38%	1,24	91,19	91,15	90,51	91,80	554K	204
30/07/2024	1,83%	1,62	89,95	88,50	88,15	89,95	428K	77
29/07/2024	-1,34%	-1,20	88,33	89,00	87,45	89,50	309K	134
26/07/2024	0,41%	0,37	89,53	89,10	88,44	89,95	167K	67
25/07/2024	1,35%	1,19	89,16	88,00	87,13	89,16	314K	84
24/07/2024	1,82%	1,57	87,97	87,09	86,59	87,97	1M	95
23/07/2024	-1,03%	-0,90	86,40	87,60	85,77	87,60	479K	157
22/07/2024	-2,24%	-2,00	87,30	89,20	87,30	89,20	768K	93
19/07/2024	-1,66%	-1,51	89,30	90,29	89,05	90,29	188K	78
18/07/2024	2,92%	2,58	90,81	88,61	88,61	91,12	624K	144
17/07/2024	3,30%	2,82	88,23	85,95	85,95	88,45	670K	157
16/07/2024	-1,26%	-1,09	85,41	85,70	84,62	85,90	421K	133
15/07/2024	2,38%	2,01	86,50	84,75	84,75	86,75	715K	113
12/07/2024	0,09%	0,08	84,49	84,60	84,33	85,32	413K	129
11/07/2024	0,56%	0,47	84,41	83,95	83,55	85,04	427K	100
10/07/2024	1,04%	0,86	83,94	83,12	82,21	83,94	250K	57
09/07/2024	-1,54%	-1,30	83,08	84,55	83,08	84,55	285K	93
08/07/2024	-0,27%	-0,23	84,38	84,69	84,02	85,05	172K	72
05/07/2024	-1,23%	-1,05	84,61	85,86	83,91	86,52	959K	155
04/07/2024	-1,77%	-1,54	85,66	87,17	85,66	87,17	77K	44
03/07/2024	-1,59%	-1,41	87,20	88,24	86,85	88,24	388K	91
02/07/2024	-0,21%	-0,19	88,61	88,80	88,09	89,64	992K	127
01/07/2024	1,32%	1,16	88,80	88,00	87,15	88,80	2M	276
28/06/2024	1,76%	1,52	87,64	86,80	86,80	88,00	356K	128
27/06/2024	-0,21%	-0,18	86,12	86,72	85,64	86,72	545K	91
26/06/2024	-0,37%	-0,32	86,30	86,96	85,76	87,35	400K	81
25/06/2024	0,65%	0,56	86,62	86,10	85,83	86,62	142K	64
24/06/2024	1,62%	1,37	86,06	84,86	84,24	86,06	1M	114
21/06/2024	-0,75%	-0,64	84,69	85,50	84,69	85,80	445K	84
20/06/2024	2,12%	1,77	85,33	83,56	83,01	85,70	954K	151
19/06/2024	0,28%	0,23	83,56	83,33	81,91	84,17	63K	50
18/06/2024	0,00%	0,00	83,33	83,50	82,72	84,17	215K	83
17/06/2024	1,98%	1,62	83,33	82,02	82,02	83,51	757K	108
14/06/2024	-0,92%	-0,76	81,71	82,64	81,71	82,64	1M	67
13/06/2024	-0,70%	-0,58	82,47	83,48	81,94	83,48	67K	50
12/06/2024	-0,97%	-0,81	83,05	83,86	82,43	84,98	662K	115
11/06/2024	-0,19%	-0,16	83,86	84,15	82,71	84,15	340K	84
10/06/2024	1,06%	0,88	84,02	83,55	83,55	84,92	528K	115
07/06/2024	1,66%	1,36	83,14	82,15	82,02	83,29	202K	107
06/06/2024	-0,35%	-0,29	81,78	82,07	81,34	82,08	322K	59
05/06/2024	-0,36%	-0,30	82,07	82,41	82,00	83,05	231K	97
04/06/2024	0,18%	0,15	82,37	81,05	81,02	82,62	275K	85
03/06/2024	-3,11%	-2,64	82,22	84,31	81,67	85,04	1M	320
31/05/2024	3,68%	3,01	84,86	81,95	81,95	84,86	977K	173
29/05/2024	-0,73%	-0,60	81,85	82,60	81,48	82,65	371K	97
28/05/2024	1,80%	1,46	82,45	81,22	81,22	82,45	165K	103
27/05/2024	-0,60%	-0,49	80,99	81,48	80,00	82,08	130K	78
24/05/2024	0,67%	0,54	81,48	81,11	80,91	81,70	164K	52
23/05/2024	-0,30%	-0,24	80,94	81,18	80,57	81,37	144K	44
22/05/2024	-0,70%	-0,57	81,18	82,09	80,75	82,38	297K	165
21/05/2024	-0,16%	-0,13	81,75	82,05	81,70	82,19	207K	54
20/05/2024	-1,09%	-0,90	81,88	83,15	81,88	83,35	1M	72
17/05/2024	0,21%	0,17	82,78	82,61	82,51	83,17	114K	55
16/05/2024	-1,15%	-0,96	82,61	82,28	82,28	83,30	518K	86
15/05/2024	-0,14%	-0,12	83,57	85,28	82,48	85,43	132K	48
14/05/2024	-0,97%	-0,82	83,69	84,51	83,63	84,84	151K	54
13/05/2024	-1,48%	-1,27	84,51	85,73	84,15	85,73	208K	66
10/05/2024	1,12%	0,95	85,78	85,25	84,95	85,78	281K	83
09/05/2024	2,51%	2,08	84,83	83,40	83,40	85,02	654K	116
08/05/2024	0,45%	0,37	82,75	82,87	82,40	83,01	581K	32
07/05/2024	0,04%	0,03	82,38	82,35	81,89	82,63	164K	58
06/05/2024	1,42%	1,15	82,35	81,55	81,55	83,15	329K	176
03/05/2024	-1,61%	-1,33	81,20	81,04	79,68	81,58	2M	146
02/05/2024	-1,89%	-1,59	82,53	82,99	81,94	82,99	2M	150
30/04/2024	-1,33%	-1,13	84,12	85,25	83,94	85,65	288K	81
29/04/2024	0,25%	0,21	85,25	84,96	84,39	85,51	715K	417
26/04/2024	-0,34%	-0,29	85,04	86,00	83,80	86,00	297K	156
25/04/2024	1,28%	1,08	85,33	84,25	84,15	85,52	703K	166
24/04/2024	1,20%	1,00	84,25	83,60	83,35	84,50	1M	72
23/04/2024	-0,64%	-0,54	83,25	83,52	82,92	83,96	2M	65
22/04/2024	0,95%	0,79	83,79	83,00	82,97	84,10	274K	78
19/04/2024	0,62%	0,51	83,00	82,64	82,64	83,80	664K	57
18/04/2024	0,40%	0,33	82,49	81,76	81,76	83,10	642K	83
17/04/2024	-0,23%	-0,19	82,16	82,34	81,48	82,55	123K	60
16/04/2024	0,61%	0,50	82,35	82,32	82,07	82,80	601K	65
15/04/2024	0,59%	0,48	81,85	82,22	81,70	83,20	321K	94
12/04/2024	-0,99%	-0,81	81,37	83,20	81,04	83,93	7M	117
11/04/2024	-0,53%	-0,44	82,18	82,70	81,20	83,26	449K	75
10/04/2024	2,13%	1,72	82,62	81,20	81,20	82,62	594K	126
09/04/2024	-0,26%	-0,21	80,90	81,11	80,40	81,32	209K	46
08/04/2024	-1,00%	-0,82	81,11	81,91	80,90	82,00	172K	85
05/04/2024	1,05%	0,85	81,93	81,08	80,64	82,29	405K	102
04/04/2024	0,21%	0,17	81,08	80,91	80,57	81,44	336K	76
03/04/2024	0,14%	0,11	80,91	81,13	80,72	81,68	824K	82
02/04/2024	0,11%	0,09	80,80	80,99	80,32	81,28	219K	113
01/04/2024	1,78%	1,41	80,71	79,40	79,04	80,84	2M	256
28/03/2024	1,41%	1,10	79,30	78,30	77,92	79,30	412K	95
27/03/2024	-	-	78,20	77,31	77,31	78,20	280K	84

Date,Open,High,Low,Close,Volume
03-Oct-24,82.65,83.60,82.16,82.80,1051172
02-Oct-24,82.11,82.64,81.32,82.38,854596
01-Oct-24,80.00,82.36,79.25,81.64,2463466
30-Sep-24,78.88,80.21,78.83,80.00,870481
27-Sep-24,78.20,79.10,77.35,78.21,203136
26-Sep-24,77.49,77.81,76.40,76.94,1559863
25-Sep-24,80.34,80.35,78.51,78.51,164874
24-Sep-24,81.80,81.80,80.25,80.44,770471
23-Sep-24,80.32,82.25,80.32,81.68,12570139
20-Sep-24,79.46,80.44,78.72,80.32,417049
19-Sep-24,78.63,79.56,78.63,78.75,444130
18-Sep-24,79.35,79.35,78.41,78.62,66522
17-Sep-24,78.80,79.29,78.17,78.63,185561
16-Sep-24,78.60,78.95,77.80,78.12,62626
13-Sep-24,78.73,78.73,78.00,78.18,266396
12-Sep-24,78.20,78.80,77.76,78.01,335766
11-Sep-24,78.60,78.60,76.56,77.70,343944
10-Sep-24,78.55,78.95,77.04,77.96,321634
09-Sep-24,77.79,79.47,77.79,78.47,273376
06-Sep-24,78.99,79.00,77.00,77.00,1611856
05-Sep-24,80.06,80.06,78.32,78.72,6515256
04-Sep-24,82.24,82.24,79.86,79.86,632955
03-Sep-24,81.97,82.27,81.21,81.42,14060706
02-Sep-24,82.40,86.00,82.40,83.00,868451
30-Aug-24,82.26,83.40,82.20,82.40,1409033
29-Aug-24,81.83,83.47,81.83,83.24,615963
28-Aug-24,81.00,81.24,80.46,81.20,264414
27-Aug-24,81.52,82.15,80.70,81.00,458145
26-Aug-24,81.81,82.28,81.13,81.29,576067
23-Aug-24,81.12,81.60,80.80,81.00,479317
22-Aug-24,80.25,81.65,80.25,81.65,997883
21-Aug-24,79.70,80.20,79.37,79.86,3219118
20-Aug-24,80.39,80.39,79.04,79.66,4115014
19-Aug-24,79.60,80.00,78.95,79.54,670565
16-Aug-24,80.35,80.89,80.23,80.88,227991
15-Aug-24,79.65,80.85,79.65,80.71,234842
14-Aug-24,78.60,79.46,78.21,79.46,98247
13-Aug-24,79.64,79.64,78.61,78.78,241164
12-Aug-24,80.55,80.55,79.35,79.51,106141
09-Aug-24,80.08,80.40,79.06,80.36,188450
08-Aug-24,80.90,81.13,80.39,80.39,110127
07-Aug-24,81.68,81.68,80.32,80.36,397998
06-Aug-24,82.59,82.59,80.91,81.03,1103641
05-Aug-24,84.00,84.69,82.63,83.95,710709
02-Aug-24,87.82,87.82,83.92,84.88,426591
01-Aug-24,90.50,90.50,87.24,87.82,2705207
31-Jul-24,91.15,91.80,90.51,91.19,554343
30-Jul-24,88.50,89.95,88.15,89.95,428444
29-Jul-24,89.00,89.50,87.45,88.33,308812
26-Jul-24,89.10,89.95,88.44,89.53,166703
25-Jul-24,88.00,89.16,87.13,89.16,313748
24-Jul-24,87.09,87.97,86.59,87.97,1142509
23-Jul-24,87.60,87.60,85.77,86.40,478578
22-Jul-24,89.20,89.20,87.30,87.30,768497
19-Jul-24,90.29,90.29,89.05,89.30,188307
18-Jul-24,88.61,91.12,88.61,90.81,623502
17-Jul-24,85.95,88.45,85.95,88.23,670136
16-Jul-24,85.70,85.90,84.62,85.41,420528
15-Jul-24,84.75,86.75,84.75,86.50,715484
12-Jul-24,84.60,85.32,84.33,84.49,412595
11-Jul-24,83.95,85.04,83.55,84.41,427102
10-Jul-24,83.12,83.94,82.21,83.94,249799
09-Jul-24,84.55,84.55,83.08,83.08,285103
08-Jul-24,84.69,85.05,84.02,84.38,171811
05-Jul-24,85.86,86.52,83.91,84.61,958902
04-Jul-24,87.17,87.17,85.66,85.66,76887
03-Jul-24,88.24,88.24,86.85,87.20,387626
02-Jul-24,88.80,89.64,88.09,88.61,991581
01-Jul-24,88.00,88.80,87.15,88.80,2026635
28-Jun-24,86.80,88.00,86.80,87.64,355813
27-Jun-24,86.72,86.72,85.64,86.12,545367
26-Jun-24,86.96,87.35,85.76,86.30,400258
25-Jun-24,86.10,86.62,85.83,86.62,141771
24-Jun-24,84.86,86.06,84.24,86.06,1008299
21-Jun-24,85.50,85.80,84.69,84.69,444687
20-Jun-24,83.56,85.70,83.01,85.33,953645
19-Jun-24,83.33,84.17,81.91,83.56,63225
18-Jun-24,83.50,84.17,82.72,83.33,214817
17-Jun-24,82.02,83.51,82.02,83.33,757261
14-Jun-24,82.64,82.64,81.71,81.71,1116390
13-Jun-24,83.48,83.48,81.94,82.47,66746
12-Jun-24,83.86,84.98,82.43,83.05,662173
11-Jun-24,84.15,84.15,82.71,83.86,340050
10-Jun-24,83.55,84.92,83.55,84.02,527921
07-Jun-24,82.15,83.29,82.02,83.14,201927
06-Jun-24,82.07,82.08,81.34,81.78,322459
05-Jun-24,82.41,83.05,82.00,82.07,230851
04-Jun-24,81.05,82.62,81.02,82.37,274866
03-Jun-24,84.31,85.04,81.67,82.22,1147863
31-May-24,81.95,84.86,81.95,84.86,976503
29-May-24,82.60,82.65,81.48,81.85,371389
28-May-24,81.22,82.45,81.22,82.45,164675
27-May-24,81.48,82.08,80.00,80.99,130256
24-May-24,81.11,81.70,80.91,81.48,164374
23-May-24,81.18,81.37,80.57,80.94,144100
22-May-24,82.09,82.38,80.75,81.18,296772
21-May-24,82.05,82.19,81.70,81.75,207151
20-May-24,83.15,83.35,81.88,81.88,1122446
17-May-24,82.61,83.17,82.51,82.78,114059
16-May-24,82.28,83.30,82.28,82.61,517841
15-May-24,85.28,85.43,82.48,83.57,132404
14-May-24,84.51,84.84,83.63,83.69,150669
13-May-24,85.73,85.73,84.15,84.51,207752
10-May-24,85.25,85.78,84.95,85.78,281064
09-May-24,83.40,85.02,83.40,84.83,653779
08-May-24,82.87,83.01,82.40,82.75,580555
07-May-24,82.35,82.63,81.89,82.38,163726
06-May-24,81.55,83.15,81.55,82.35,329066
03-May-24,81.04,81.58,79.68,81.20,1582916
02-May-24,82.99,82.99,81.94,82.53,2294607
30-Apr-24,85.25,85.65,83.94,84.12,287883
29-Apr-24,84.96,85.51,84.39,85.25,715284
26-Apr-24,86.00,86.00,83.80,85.04,297062
25-Apr-24,84.25,85.52,84.15,85.33,703438
24-Apr-24,83.60,84.50,83.35,84.25,1362693
23-Apr-24,83.52,83.96,82.92,83.25,1815497
22-Apr-24,83.00,84.10,82.97,83.79,274401
19-Apr-24,82.64,83.80,82.64,83.00,663735
18-Apr-24,81.76,83.10,81.76,82.49,642436
17-Apr-24,82.34,82.55,81.48,82.16,123115
16-Apr-24,82.32,82.80,82.07,82.35,601000
15-Apr-24,82.22,83.20,81.70,81.85,320830
12-Apr-24,83.20,83.93,81.04,81.37,7010430
11-Apr-24,82.70,83.26,81.20,82.18,449463
10-Apr-24,81.20,82.62,81.20,82.62,593685
09-Apr-24,81.11,81.32,80.40,80.90,209462
08-Apr-24,81.91,82.00,80.90,81.11,172128
05-Apr-24,81.08,82.29,80.64,81.93,404575
04-Apr-24,80.91,81.44,80.57,81.08,335652
03-Apr-24,81.13,81.68,80.72,80.91,824237
02-Apr-24,80.99,81.28,80.32,80.80,219383
01-Apr-24,79.40,80.84,79.04,80.71,2247483
28-Mar-24,78.30,79.30,77.92,79.30,411569
27-Mar-24,77.31,78.20,77.31,78.20,279569

*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: CHVX34