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
24/09/2021	1,48%	0,79	54,02	52,52	52,52	54,02	791K	280
23/09/2021	3,20%	1,65	53,23	52,04	51,80	53,23	283K	77
22/09/2021	2,38%	1,20	51,58	51,40	50,68	52,23	320K	121
21/09/2021	-0,53%	-0,27	50,38	50,60	50,07	50,85	184K	82
20/09/2021	-1,13%	-0,58	50,65	50,00	49,95	50,67	354K	122
17/09/2021	-0,41%	-0,21	51,23	51,30	50,94	52,11	261K	111
16/09/2021	-0,39%	-0,20	51,44	51,74	50,99	51,85	302K	88
15/09/2021	1,93%	0,98	51,64	50,69	50,69	51,79	270K	102
14/09/2021	-1,21%	-0,62	50,66	51,56	50,39	51,57	290K	110
13/09/2021	1,60%	0,81	51,28	50,47	50,47	51,57	256K	109
10/09/2021	0,10%	0,05	50,47	50,42	50,14	51,00	340K	87

09/09/2021	-2,02%	-1,04	50,42	51,46	50,35	51,46	189K	85
08/09/2021	0,98%	0,50	51,46	51,00	50,76	51,46	233K	67
06/09/2021	0,39%	0,20	50,96	50,75	50,02	50,96	34K	58
03/09/2021	0,59%	0,30	50,76	50,52	49,95	50,96	21M	704
02/09/2021	1,41%	0,70	50,46	50,10	49,94	50,79	355K	93
01/09/2021	-1,37%	-0,69	49,76	49,94	49,38	49,94	3M	555
31/08/2021	-1,79%	-0,92	50,45	50,72	50,01	50,85	392K	134
30/08/2021	0,00%	0,00	51,37	51,60	50,92	51,70	493K	249
27/08/2021	0,10%	0,05	51,37	51,42	51,06	51,78	185K	55
26/08/2021	-0,16%	-0,08	51,32	51,32	51,14	51,79	633K	78
25/08/2021	-0,33%	-0,17	51,40	51,25	51,00	51,86	282K	90
24/08/2021	-1,04%	-0,54	51,57	52,21	51,31	52,43	633K	143
23/08/2021	2,24%	1,14	52,11	51,40	51,40	52,31	420K	81
20/08/2021	-0,64%	-0,33	50,97	51,11	50,64	51,40	548K	105
19/08/2021	-1,74%	-0,91	51,30	51,49	50,42	51,80	340K	152
18/08/2021	-1,75%	-0,93	52,21	52,69	51,98	53,15	5M	185
17/08/2021	-0,67%	-0,36	53,14	53,14	52,72	53,80	875K	327
16/08/2021	-0,19%	-0,10	53,50	54,09	52,55	54,09	222K	103
13/08/2021	-0,65%	-0,35	53,60	53,70	53,40	53,96	346K	185
12/08/2021	0,20%	0,11	53,95	53,92	53,25	54,09	368K	112
11/08/2021	1,34%	0,71	53,84	52,78	52,78	53,89	385K	133
10/08/2021	0,66%	0,35	53,13	52,74	52,64	53,33	565K	107
09/08/2021	-1,31%	-0,70	52,78	53,83	52,39	53,83	368K	95
06/08/2021	1,13%	0,60	53,48	53,51	53,29	53,75	205K	72
05/08/2021	1,21%	0,63	52,88	51,78	51,71	53,11	339K	103
04/08/2021	-1,60%	-0,85	52,25	53,50	51,91	53,50	394K	162
03/08/2021	0,93%	0,49	53,10	52,61	52,61	53,85	588K	126
02/08/2021	-0,74%	-0,39	52,61	52,01	52,01	53,49	1M	99
30/07/2021	2,06%	1,07	53,00	52,80	51,84	53,05	728K	128
29/07/2021	0,00%	0,00	51,93	51,78	51,65	52,19	95K	72
28/07/2021	0,08%	0,04	51,93	51,81	51,62	52,34	270K	83
27/07/2021	-0,99%	-0,52	51,89	52,10	51,32	52,25	100K	86
26/07/2021	2,76%	1,41	52,41	51,90	51,45	52,42	737K	282
23/07/2021	-1,16%	-0,60	51,00	51,49	50,71	51,79	5M	152
22/07/2021	-0,79%	-0,41	51,60	52,00	51,12	52,00	185K	99
21/07/2021	2,69%	1,36	52,01	51,28	51,28	52,46	868K	147
20/07/2021	0,80%	0,40	50,65	50,73	50,30	51,44	459K	297
19/07/2021	-0,20%	-0,10	50,25	50,35	49,40	50,35	2M	340
16/07/2021	-3,15%	-1,64	50,35	53,24	50,35	53,24	805K	190
15/07/2021	0,21%	0,11	51,99	52,50	51,15	52,50	1M	110
14/07/2021	-3,73%	-2,01	51,88	53,45	51,70	53,74	1M	349
13/07/2021	-0,57%	-0,31	53,89	53,96	53,40	54,35	272K	105
12/07/2021	0,37%	0,20	54,20	54,29	53,96	55,07	1M	539
08/07/2021	-0,20%	-0,11	54,00	54,11	53,42	54,23	412K	86
07/07/2021	-0,53%	-0,29	54,11	53,85	53,67	54,49	455K	129
06/07/2021	0,02%	0,01	54,40	54,65	53,75	54,95	2M	172
05/07/2021	1,34%	0,72	54,39	53,75	53,15	54,39	111K	108
02/07/2021	0,41%	0,22	53,67	53,55	52,80	54,15	1M	176
01/07/2021	2,28%	1,19	53,45	52,55	52,55	55,00	15M	293
30/06/2021	2,21%	1,13	52,26	51,80	51,80	52,45	344K	99
29/06/2021	0,16%	0,08	51,13	51,79	51,13	51,82	682K	90
28/06/2021	-3,46%	-1,83	51,05	52,88	51,05	52,95	1M	236
25/06/2021	0,72%	0,38	52,88	52,50	52,50	53,29	565K	102
24/06/2021	-0,36%	-0,19	52,50	52,66	52,50	53,07	454K	105
23/06/2021	-0,19%	-0,10	52,69	52,91	52,69	53,52	312K	110
22/06/2021	-0,62%	-0,33	52,79	53,24	52,65	53,50	1M	173
21/06/2021	1,22%	0,64	53,12	52,40	52,39	53,55	667K	105
18/06/2021	-2,51%	-1,35	52,48	53,60	52,01	53,60	819K	191
17/06/2021	-2,61%	-1,44	53,83	54,86	53,15	55,58	601K	179
16/06/2021	-0,45%	-0,25	55,27	56,00	54,83	56,00	1M	231
15/06/2021	1,31%	0,72	55,52	54,90	54,90	56,34	553K	148
14/06/2021	-1,24%	-0,69	54,80	55,25	54,28	55,38	608K	164
11/06/2021	1,02%	0,56	55,49	54,51	54,51	55,94	342K	103
10/06/2021	0,84%	0,46	54,93	55,50	54,47	55,65	591K	127
09/06/2021	-0,33%	-0,18	54,47	54,76	54,47	55,35	1M	152
08/06/2021	0,81%	0,44	54,65	54,21	53,88	55,00	905K	175
07/06/2021	-0,48%	-0,26	54,21	55,12	54,18	55,12	1M	167
04/06/2021	-0,51%	-0,28	54,47	54,78	54,33	55,11	863K	205
02/06/2021	-0,51%	-0,28	54,75	55,25	54,61	55,75	979K	185
01/06/2021	1,55%	0,84	55,03	54,49	54,49	55,42	2M	174
31/05/2021	0,17%	0,09	54,19	54,20	53,35	55,15	242K	171
28/05/2021	-0,02%	-0,01	54,10	54,10	53,96	54,45	308K	129
27/05/2021	-2,52%	-1,40	54,11	55,25	53,85	55,40	1M	319
26/05/2021	0,02%	0,01	55,51	56,79	55,10	56,79	959K	272
25/05/2021	-1,70%	-0,96	55,50	57,00	55,10	57,00	767K	260
24/05/2021	0,68%	0,38	56,46	56,08	55,55	56,46	837K	175
21/05/2021	2,75%	1,50	56,08	54,93	54,92	56,25	606K	177
20/05/2021	-0,64%	-0,35	54,58	54,80	53,91	54,94	3M	230
19/05/2021	-2,03%	-1,14	54,93	55,71	54,04	55,71	1M	541
18/05/2021	-4,07%	-2,38	56,07	57,56	55,73	57,59	1M	253
17/05/2021	1,71%	0,98	58,45	58,00	57,60	58,60	1M	191
14/05/2021	1,57%	0,89	57,47	56,60	56,60	57,99	2M	2.977
13/05/2021	-2,43%	-1,41	56,58	57,70	56,00	57,70	2M	258
12/05/2021	4,30%	2,39	57,99	57,00	56,10	58,06	18M	441
11/05/2021	-2,93%	-1,68	55,60	57,28	55,60	57,65	769K	178
10/05/2021	-0,75%	-0,43	57,28	58,18	57,28	59,14	1M	182
07/05/2021	-0,03%	-0,02	57,71	57,30	56,50	57,90	1M	155
06/05/2021	-1,59%	-0,93	57,73	58,25	56,90	58,25	1M	457
05/05/2021	1,33%	0,77	58,66	57,28	57,28	58,95	799K	224
04/05/2021	0,94%	0,54	57,89	58,00	57,10	58,15	3M	243
03/05/2021	2,05%	1,15	57,35	56,12	56,12	57,50	725K	140
30/04/2021	-1,63%	-0,93	56,20	56,99	55,94	56,99	1M	197
29/04/2021	1,15%	0,65	57,13	56,84	56,71	57,85	534K	99
28/04/2021	0,20%	0,11	56,48	55,98	55,88	57,30	874K	235
27/04/2021	1,60%	0,89	56,37	55,48	55,10	56,37	731K	207
26/04/2021	-1,03%	-0,58	55,48	55,72	55,25	56,24	718K	170
23/04/2021	1,37%	0,76	56,06	55,11	55,06	56,20	934K	226
22/04/2021	-2,02%	-1,14	55,30	56,45	55,12	56,74	988K	273
20/04/2021	-1,66%	-0,95	56,44	57,00	55,55	57,38	1M	291
19/04/2021	-0,62%	-0,36	57,39	57,52	56,65	58,22	2M	275
16/04/2021	-1,08%	-0,63	57,75	58,55	57,50	59,21	2M	286
15/04/2021	-1,34%	-0,79	58,38	59,59	57,80	59,59	2M	244
14/04/2021	1,16%	0,68	59,17	58,49	58,49	59,88	2M	245
13/04/2021	-0,02%	-0,01	58,49	58,02	57,86	58,74	2M	223
12/04/2021	-0,17%	-0,10	58,50	58,60	57,80	58,70	2M	307
09/04/2021	1,03%	0,60	58,60	58,00	57,73	58,60	1M	192
08/04/2021	-1,61%	-0,95	58,00	58,50	56,85	58,50	15M	768
07/04/2021	1,25%	0,73	58,95	58,01	57,66	58,95	3M	238
06/04/2021	-2,05%	-1,22	58,22	60,14	57,89	60,14	2M	340
05/04/2021	-1,78%	-1,08	59,44	60,50	59,11	60,60	3M	659
01/04/2021	2,14%	1,27	60,52	59,41	59,35	60,52	3M	431
31/03/2021	-3,22%	-1,97	59,25	61,22	59,08	61,22	2M	221
30/03/2021	-0,67%	-0,41	61,22	61,81	60,82	62,05	1M	126
29/03/2021	-0,06%	-0,04	61,63	61,80	61,25	62,25	805K	191
26/03/2021	3,46%	2,06	61,67	60,71	60,03	61,75	2M	237
25/03/2021	0,76%	0,45	59,61	59,20	57,76	59,64	2M	260
24/03/2021	4,73%	2,67	59,16	56,65	56,65	59,16	1M	218
23/03/2021	-0,67%	-0,38	56,49	55,60	55,30	57,35	1M	234
22/03/2021	0,55%	0,31	56,87	56,66	56,66	58,00	835K	229
19/03/2021	-2,90%	-1,69	56,56	58,00	56,50	58,02	16M	710
18/03/2021	-5,13%	-3,15	58,25	61,37	57,82	61,37	2M	653
17/03/2021	1,14%	0,69	61,40	60,69	60,10	61,40	1M	183
16/03/2021	-	-	60,71	62,30	59,70	62,30	2M	253

Date,Open,High,Low,Close,Volume
24-Sep-21,52.52,54.02,52.52,54.02,790704
23-Sep-21,52.04,53.23,51.80,53.23,282657
22-Sep-21,51.40,52.23,50.68,51.58,319765
21-Sep-21,50.60,50.85,50.07,50.38,183895
20-Sep-21,50.00,50.67,49.95,50.65,353807
17-Sep-21,51.30,52.11,50.94,51.23,261110
16-Sep-21,51.74,51.85,50.99,51.44,302119
15-Sep-21,50.69,51.79,50.69,51.64,269554
14-Sep-21,51.56,51.57,50.39,50.66,289815
13-Sep-21,50.47,51.57,50.47,51.28,255706
10-Sep-21,50.42,51.00,50.14,50.47,339914
09-Sep-21,51.46,51.46,50.35,50.42,189051
08-Sep-21,51.00,51.46,50.76,51.46,233404
06-Sep-21,50.75,50.96,50.02,50.96,33753
03-Sep-21,50.52,50.96,49.95,50.76,21139664
02-Sep-21,50.10,50.79,49.94,50.46,354567
01-Sep-21,49.94,49.94,49.38,49.76,2776567
31-Aug-21,50.72,50.85,50.01,50.45,391655
30-Aug-21,51.60,51.70,50.92,51.37,492993
27-Aug-21,51.42,51.78,51.06,51.37,185040
26-Aug-21,51.32,51.79,51.14,51.32,632768
25-Aug-21,51.25,51.86,51.00,51.40,281533
24-Aug-21,52.21,52.43,51.31,51.57,632939
23-Aug-21,51.40,52.31,51.40,52.11,419658
20-Aug-21,51.11,51.40,50.64,50.97,547622
19-Aug-21,51.49,51.80,50.42,51.30,340255
18-Aug-21,52.69,53.15,51.98,52.21,5042337
17-Aug-21,53.14,53.80,52.72,53.14,875060
16-Aug-21,54.09,54.09,52.55,53.50,222445
13-Aug-21,53.70,53.96,53.40,53.60,345568
12-Aug-21,53.92,54.09,53.25,53.95,367739
11-Aug-21,52.78,53.89,52.78,53.84,385315
10-Aug-21,52.74,53.33,52.64,53.13,565054
09-Aug-21,53.83,53.83,52.39,52.78,367586
06-Aug-21,53.51,53.75,53.29,53.48,204906
05-Aug-21,51.78,53.11,51.71,52.88,338891
04-Aug-21,53.50,53.50,51.91,52.25,393852
03-Aug-21,52.61,53.85,52.61,53.10,588109
02-Aug-21,52.01,53.49,52.01,52.61,1165973
30-Jul-21,52.80,53.05,51.84,53.00,727945
29-Jul-21,51.78,52.19,51.65,51.93,95486
28-Jul-21,51.81,52.34,51.62,51.93,270268
27-Jul-21,52.10,52.25,51.32,51.89,99962
26-Jul-21,51.90,52.42,51.45,52.41,736913
23-Jul-21,51.49,51.79,50.71,51.00,5098313
22-Jul-21,52.00,52.00,51.12,51.60,185231
21-Jul-21,51.28,52.46,51.28,52.01,868158
20-Jul-21,50.73,51.44,50.30,50.65,458564
19-Jul-21,50.35,50.35,49.40,50.25,1565994
16-Jul-21,53.24,53.24,50.35,50.35,805150
15-Jul-21,52.50,52.50,51.15,51.99,1303660
14-Jul-21,53.45,53.74,51.70,51.88,1391498
13-Jul-21,53.96,54.35,53.40,53.89,272025
12-Jul-21,54.29,55.07,53.96,54.20,1315853
08-Jul-21,54.11,54.23,53.42,54.00,411548
07-Jul-21,53.85,54.49,53.67,54.11,454616
06-Jul-21,54.65,54.95,53.75,54.40,1790628
05-Jul-21,53.75,54.39,53.15,54.39,111033
02-Jul-21,53.55,54.15,52.80,53.67,1355742
01-Jul-21,52.55,55.00,52.55,53.45,14521373
30-Jun-21,51.80,52.45,51.80,52.26,344150
29-Jun-21,51.79,51.82,51.13,51.13,681913
28-Jun-21,52.88,52.95,51.05,51.05,1094055
25-Jun-21,52.50,53.29,52.50,52.88,564512
24-Jun-21,52.66,53.07,52.50,52.50,454326
23-Jun-21,52.91,53.52,52.69,52.69,311986
22-Jun-21,53.24,53.50,52.65,52.79,1159124
21-Jun-21,52.40,53.55,52.39,53.12,667265
18-Jun-21,53.60,53.60,52.01,52.48,819365
17-Jun-21,54.86,55.58,53.15,53.83,601044
16-Jun-21,56.00,56.00,54.83,55.27,1438157
15-Jun-21,54.90,56.34,54.90,55.52,552686
14-Jun-21,55.25,55.38,54.28,54.80,607602
11-Jun-21,54.51,55.94,54.51,55.49,341818
10-Jun-21,55.50,55.65,54.47,54.93,590941
09-Jun-21,54.76,55.35,54.47,54.47,1265628
08-Jun-21,54.21,55.00,53.88,54.65,905131
07-Jun-21,55.12,55.12,54.18,54.21,1014225
04-Jun-21,54.78,55.11,54.33,54.47,862735
02-Jun-21,55.25,55.75,54.61,54.75,978705
01-Jun-21,54.49,55.42,54.49,55.03,1528143
31-May-21,54.20,55.15,53.35,54.19,241727
28-May-21,54.10,54.45,53.96,54.10,307796
27-May-21,55.25,55.40,53.85,54.11,1053281
26-May-21,56.79,56.79,55.10,55.51,958576
25-May-21,57.00,57.00,55.10,55.50,767389
24-May-21,56.08,56.46,55.55,56.46,837075
21-May-21,54.93,56.25,54.92,56.08,606475
20-May-21,54.80,54.94,53.91,54.58,3157591
19-May-21,55.71,55.71,54.04,54.93,1431864
18-May-21,57.56,57.59,55.73,56.07,1352282
17-May-21,58.00,58.60,57.60,58.45,1434447
14-May-21,56.60,57.99,56.60,57.47,2309602
13-May-21,57.70,57.70,56.00,56.58,2425899
12-May-21,57.00,58.06,56.10,57.99,17687997
11-May-21,57.28,57.65,55.60,55.60,768530
10-May-21,58.18,59.14,57.28,57.28,1477089
07-May-21,57.30,57.90,56.50,57.71,1399987
06-May-21,58.25,58.25,56.90,57.73,1284379
05-May-21,57.28,58.95,57.28,58.66,799221
04-May-21,58.00,58.15,57.10,57.89,2637947
03-May-21,56.12,57.50,56.12,57.35,724936
30-Apr-21,56.99,56.99,55.94,56.20,1241123
29-Apr-21,56.84,57.85,56.71,57.13,534409
28-Apr-21,55.98,57.30,55.88,56.48,874452
27-Apr-21,55.48,56.37,55.10,56.37,730980
26-Apr-21,55.72,56.24,55.25,55.48,718333
23-Apr-21,55.11,56.20,55.06,56.06,934255
22-Apr-21,56.45,56.74,55.12,55.30,987628
20-Apr-21,57.00,57.38,55.55,56.44,1316588
19-Apr-21,57.52,58.22,56.65,57.39,1554696
16-Apr-21,58.55,59.21,57.50,57.75,1556090
15-Apr-21,59.59,59.59,57.80,58.38,1548420
14-Apr-21,58.49,59.88,58.49,59.17,1813361
13-Apr-21,58.02,58.74,57.86,58.49,1680301
12-Apr-21,58.60,58.70,57.80,58.50,2037857
09-Apr-21,58.00,58.60,57.73,58.60,1160201
08-Apr-21,58.50,58.50,56.85,58.00,14692411
07-Apr-21,58.01,58.95,57.66,58.95,3313352
06-Apr-21,60.14,60.14,57.89,58.22,1681083
05-Apr-21,60.50,60.60,59.11,59.44,2721056
01-Apr-21,59.41,60.52,59.35,60.52,2842093
31-Mar-21,61.22,61.22,59.08,59.25,2248312
30-Mar-21,61.81,62.05,60.82,61.22,1058332
29-Mar-21,61.80,62.25,61.25,61.63,805156
26-Mar-21,60.71,61.75,60.03,61.67,1567316
25-Mar-21,59.20,59.64,57.76,59.61,1700258
24-Mar-21,56.65,59.16,56.65,59.16,1156862
23-Mar-21,55.60,57.35,55.30,56.49,1427461
22-Mar-21,56.66,58.00,56.66,56.87,834885
19-Mar-21,58.00,58.02,56.50,56.56,15626184
18-Mar-21,61.37,61.37,57.82,58.25,2371772
17-Mar-21,60.69,61.40,60.10,61.40,1322964
16-Mar-21,62.30,62.30,59.70,60.71,2050597

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CHVX34

cotações, gráficos e mais...