Cotação atual, histórico e gráfico do papel: CHVX34
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 |
| 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 | 1,35% | 3,15 | 235,67 | 238,99 | 235,67 | 238,99 | 71K | 2 |
| 29/04/2019 | 1,36% | 3,13 | 232,52 | 234,48 | 232,06 | 234,48 | 515K | 4 |
| 26/04/2019 | -2,07% | -4,84 | 229,39 | 229,39 | 229,39 | 229,39 | 298K | 1 |
| 25/04/2019 | -1,04% | -2,46 | 234,23 | 234,95 | 234,23 | 234,95 | 70K | 2 |
| 24/04/2019 | -0,73% | -1,75 | 236,69 | 236,69 | 236,69 | 236,69 | 24K | 1 |
| 23/04/2019 | -0,75% | -1,81 | 238,44 | 238,44 | 238,44 | 238,44 | 143K | 1 |
| 22/04/2019 | 1,81% | 4,26 | 240,25 | 240,25 | 240,25 | 240,25 | 48K | 1 |
| 18/04/2019 | -0,50% | -1,18 | 235,99 | 235,99 | 235,99 | 235,99 | 24K | 1 |
| 17/04/2019 | 0,44% | 1,05 | 237,17 | 237,17 | 237,17 | 237,17 | 47K | 2 |
| 16/04/2019 | 1,43% | 3,32 | 236,12 | 236,12 | 236,12 | 236,12 | 24K | 1 |
| 15/04/2019 | -0,14% | -0,33 | 232,80 | 232,31 | 232,31 | 232,80 | 70K | 2 |
| 12/04/2019 | -2,81% | -6,75 | 233,13 | 233,13 | 233,13 | 233,13 | 23K | 1 |
| 10/04/2019 | -1,63% | -3,97 | 239,88 | 239,88 | 239,88 | 239,88 | 24K | 1 |
| 08/04/2019 | -0,33% | -0,81 | 243,85 | 242,58 | 242,58 | 243,85 | 219K | 4 |
| 05/04/2019 | 1,71% | 4,12 | 244,66 | 244,66 | 244,66 | 244,66 | 171K | 1 |
| 04/04/2019 | 1,28% | 3,05 | 240,54 | 242,38 | 240,54 | 242,38 | 121K | 2 |
| 02/04/2019 | -1,96% | -4,76 | 237,49 | 237,49 | 237,49 | 237,49 | 47K | 1 |
| 01/04/2019 | 0,55% | 1,33 | 242,25 | 241,23 | 241,23 | 242,25 | 97K | 2 |
| 29/03/2019 | 1,20% | 2,86 | 240,92 | 241,21 | 240,92 | 241,21 | 314K | 2 |
| 28/03/2019 | -2,92% | -7,15 | 238,06 | 238,06 | 238,06 | 238,06 | 48K | 1 |
| 27/03/2019 | 3,26% | 7,74 | 245,21 | 245,21 | 245,21 | 245,21 | 98K | 1 |
| 26/03/2019 | -0,06% | -0,15 | 237,47 | 237,47 | 237,47 | 237,47 | 95K | 1 |
| 25/03/2019 | -2,80% | -6,85 | 237,62 | 236,60 | 236,38 | 237,62 | 260K | 3 |
| 22/03/2019 | 3,14% | 7,45 | 244,47 | 244,47 | 244,47 | 244,47 | 49K | 1 |
| 21/03/2019 | 0,11% | 0,27 | 237,02 | 237,40 | 237,02 | 237,40 | 237K | 4 |
| 19/03/2019 | -0,44% | -1,05 | 236,75 | 236,75 | 236,75 | 236,75 | 118K | 3 |
| 18/03/2019 | -0,32% | -0,77 | 237,80 | 240,46 | 237,80 | 240,46 | 48K | 2 |
| 15/03/2019 | -0,80% | -1,93 | 238,57 | 238,57 | 238,57 | 238,57 | 835K | 1 |
| 14/03/2019 | 1,55% | 3,68 | 240,50 | 240,50 | 240,50 | 240,50 | 24K | 1 |
| 12/03/2019 | -0,33% | -0,78 | 236,82 | 236,82 | 236,82 | 236,82 | 24K | 1 |
| 11/03/2019 | 0,62% | 1,46 | 237,60 | 237,60 | 237,60 | 237,60 | 71K | 1 |
| 08/03/2019 | 0,24% | 0,57 | 236,14 | 236,14 | 236,14 | 236,14 | 24K | 1 |
| 06/03/2019 | 2,73% | 6,27 | 235,57 | 235,57 | 235,57 | 235,57 | 71K | 1 |
| 01/03/2019 | 2,47% | 5,53 | 229,30 | 229,30 | 229,30 | 229,30 | 23K | 1 |
| 28/02/2019 | -0,53% | -1,20 | 223,77 | 223,77 | 223,77 | 223,77 | 22K | 1 |
| 26/02/2019 | 0,48% | 1,07 | 224,97 | 224,97 | 224,97 | 224,97 | 22K | 1 |
Date,Open,High,Low,Close,Volume
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
29-Apr-19,234.48,234.48,232.06,232.52,514934
26-Apr-19,229.39,229.39,229.39,229.39,298207
25-Apr-19,234.95,234.95,234.23,234.23,70341
24-Apr-19,236.69,236.69,236.69,236.69,23669
23-Apr-19,238.44,238.44,238.44,238.44,143064
22-Apr-19,240.25,240.25,240.25,240.25,48050
18-Apr-19,235.99,235.99,235.99,235.99,23599
17-Apr-19,237.17,237.17,237.17,237.17,47434
16-Apr-19,236.12,236.12,236.12,236.12,23612
15-Apr-19,232.31,232.80,232.31,232.80,69791
12-Apr-19,233.13,233.13,233.13,233.13,23313
10-Apr-19,239.88,239.88,239.88,239.88,23988
08-Apr-19,242.58,243.85,242.58,243.85,218576
05-Apr-19,244.66,244.66,244.66,244.66,171262
04-Apr-19,242.38,242.38,240.54,240.54,121006
02-Apr-19,237.49,237.49,237.49,237.49,47498
01-Apr-19,241.23,242.25,241.23,242.25,96594
29-Mar-19,241.21,241.21,240.92,240.92,313544
28-Mar-19,238.06,238.06,238.06,238.06,47612
27-Mar-19,245.21,245.21,245.21,245.21,98084
26-Mar-19,237.47,237.47,237.47,237.47,94988
25-Mar-19,236.60,237.62,236.38,237.62,260208
22-Mar-19,244.47,244.47,244.47,244.47,48894
21-Mar-19,237.40,237.40,237.02,237.02,237188
19-Mar-19,236.75,236.75,236.75,236.75,118375
18-Mar-19,240.46,240.46,237.80,237.80,47826
15-Mar-19,238.57,238.57,238.57,238.57,834995
14-Mar-19,240.50,240.50,240.50,240.50,24050
12-Mar-19,236.82,236.82,236.82,236.82,23682
11-Mar-19,237.60,237.60,237.60,237.60,71280
08-Mar-19,236.14,236.14,236.14,236.14,23614
06-Mar-19,235.57,235.57,235.57,235.57,70671
01-Mar-19,229.30,229.30,229.30,229.30,22930
28-Feb-19,223.77,223.77,223.77,223.77,22377
26-Feb-19,224.97,224.97,224.97,224.97,22497
25-Feb-19,225.05,225.05,223.90,223.90,22497
22-Feb-19,223.10,223.10,222.61,222.61,22497
21-Feb-19,222.79,222.79,222.79,222.79,22497
19-Feb-19,221.93,221.93,221.93,221.93,22497
15-Feb-19,220.95,220.96,219.85,219.85,22497
13-Feb-19,222.67,223.17,222.67,223.17,22497
12-Feb-19,219.93,219.93,219.93,219.93,22497
11-Feb-19,217.95,219.80,217.95,219.80,22497
08-Feb-19,217.82,217.82,217.82,217.82,22497
07-Feb-19,219.00,219.00,219.00,219.00,22497
06-Feb-19,221.05,221.05,221.05,221.05,22497
05-Feb-19,218.35,218.35,218.35,218.35,22497
04-Feb-19,215.97,218.24,215.97,218.24,22497
01-Feb-19,215.10,215.10,215.10,215.10,22497
31-Jan-19,207.42,207.42,207.42,207.42,22497
30-Jan-19,209.30,209.30,209.30,209.30,22497
29-Jan-19,209.23,209.23,208.55,208.55,22497
28-Jan-19,210.57,210.57,210.57,210.57,22497
24-Jan-19,214.32,214.32,214.32,214.32,22497
23-Jan-19,209.95,209.95,208.24,208.24,22497
22-Jan-19,213.35,213.51,212.90,212.90,22497
21-Jan-19,214.13,214.13,214.13,214.13,22497
18-Jan-19,214.31,214.31,213.95,213.95,22497
16-Jan-19,208.61,208.61,208.61,208.61,22497
15-Jan-19,208.12,208.12,208.12,208.12,22497
14-Jan-19,206.78,206.78,206.28,206.28,22497
11-Jan-19,208.39,209.37,207.94,207.94,22497
10-Jan-19,208.93,208.93,208.93,208.93,22497
09-Jan-19,208.06,208.06,208.06,208.06,22497
08-Jan-19,209.77,209.77,208.10,208.10,22497
07-Jan-19,209.21,209.21,209.21,209.21,22497
04-Jan-19,204.04,204.04,204.04,204.04,22497
02-Jan-19,211.20,211.20,209.99,209.99,22497
*exoneração de responsabilidade