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
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	-2,49%	-1,55	60,71	62,30	59,70	62,30	2M	253
15/03/2021	0,39%	0,24	62,26	63,39	61,30	63,39	3M	148
12/03/2021	0,53%	0,33	62,02	61,99	61,70	62,68	2M	124
11/03/2021	-2,87%	-1,82	61,69	63,51	61,53	63,51	3M	197
10/03/2021	0,00%	0,00	63,51	64,27	62,70	64,27	13M	465
09/03/2021	-0,69%	-0,44	63,51	63,95	63,16	64,99	6M	338
08/03/2021	3,15%	1,95	63,95	62,50	62,17	64,35	3M	228
05/03/2021	4,34%	2,58	62,00	60,16	60,16	62,20	3M	229
04/03/2021	1,36%	0,80	59,42	58,62	57,01	59,93	2M	199
03/03/2021	-0,48%	-0,28	58,62	58,90	58,35	62,51	2M	333
02/03/2021	2,27%	1,31	58,90	58,00	57,80	58,95	2M	1.001
01/03/2021	1,70%	0,96	57,59	57,02	56,89	57,95	1M	149
26/02/2021	-0,18%	-0,10	56,63	55,60	54,50	56,63	3M	128
25/02/2021	0,87%	0,49	56,73	57,11	56,24	57,30	1M	100
24/02/2021	3,34%	1,82	56,24	54,70	54,34	56,70	11M	467
23/02/2021	0,76%	0,41	54,42	51,50	51,50	54,75	1M	234
22/02/2021	4,11%	2,13	54,01	52,44	52,44	54,60	2M	157
19/02/2021	0,19%	0,10	51,88	51,85	51,25	52,25	388K	110
18/02/2021	-0,52%	-0,27	51,78	54,81	51,41	54,81	1M	189
17/02/2021	4,20%	2,10	52,05	50,55	50,50	52,67	4M	256
12/02/2021	1,30%	0,64	49,95	50,49	48,82	60,00	743K	332
11/02/2021	-0,84%	-0,42	49,31	49,73	48,76	50,01	214K	23
10/02/2021	1,39%	0,68	49,73	49,05	48,76	50,04	768K	51
09/02/2021	-80,07%	-197,08	49,05	49,20	48,84	49,39	193K	25
08/02/2021	2,61%	6,27	246,13	244,70	241,80	247,90	249K	19
05/02/2021	-0,95%	-2,29	239,86	241,80	237,20	243,60	649K	921
04/02/2021	1,14%	2,73	242,15	240,00	240,00	242,90	214K	23
03/02/2021	2,28%	5,34	239,42	235,80	233,90	240,00	178K	28
02/02/2021	-1,02%	-2,42	234,08	238,90	233,60	238,90	410K	43
01/02/2021	1,35%	3,14	236,50	236,16	231,50	237,00	477K	21
29/01/2021	-3,72%	-9,01	233,36	241,70	233,30	241,70	35K	24
28/01/2021	1,05%	2,53	242,37	239,84	239,84	244,00	10K	7
27/01/2021	-0,21%	-0,51	239,84	237,70	236,70	242,90	141K	9
26/01/2021	-4,44%	-11,18	240,35	251,53	238,10	251,53	108K	21
22/01/2021	1,71%	4,23	251,53	242,10	242,10	252,30	429K	24
21/01/2021	-2,33%	-5,90	247,30	250,70	246,50	251,45	176K	20
20/01/2021	-0,31%	-0,78	253,20	254,10	251,20	254,20	85K	16
19/01/2021	4,17%	10,17	253,98	246,30	246,30	254,40	152K	27
18/01/2021	0,00%	0,00	243,81	246,74	220,10	246,74	30K	14
15/01/2021	-2,21%	-5,51	243,81	246,80	243,81	248,00	88K	17
14/01/2021	0,96%	2,36	249,32	249,00	249,00	250,97	88K	9
13/01/2021	-1,46%	-3,66	246,96	250,62	245,41	250,62	12K	9
12/01/2021	-0,55%	-1,38	250,62	252,30	248,00	254,80	39K	5
11/01/2021	2,07%	5,12	252,00	246,88	244,90	252,00	168K	18
08/01/2021	0,56%	1,37	246,88	245,51	245,10	246,88	179K	14
07/01/2021	3,14%	7,48	245,51	239,37	239,37	245,51	371K	14
06/01/2021	3,71%	8,51	238,03	234,60	234,60	240,78	94K	18
05/01/2021	2,20%	4,95	229,52	225,21	225,21	234,59	236K	12
04/01/2021	0,92%	2,05	224,57	225,19	217,95	225,19	225K	145
30/12/2020	0,58%	1,28	222,52	220,59	220,10	222,52	13M	12
29/12/2020	-0,48%	-1,07	221,24	221,88	218,79	222,63	64K	13
28/12/2020	-0,59%	-1,32	222,31	224,79	222,19	227,31	163K	14
23/12/2020	2,72%	5,93	223,63	219,75	219,75	225,05	108K	8
22/12/2020	-1,75%	-3,88	217,70	221,49	217,70	221,49	30K	8
21/12/2020	0,02%	0,05	221,58	216,10	216,00	222,10	43K	10
18/12/2020	-0,57%	-1,26	221,53	226,30	220,33	226,41	77K	12
17/12/2020	-1,07%	-2,41	222,79	224,46	222,20	224,78	200K	18
16/12/2020	-0,46%	-1,04	225,20	229,20	224,62	229,20	167K	12
15/12/2020	-0,88%	-2,01	226,24	229,43	226,24	229,80	45K	11
14/12/2020	-2,42%	-5,65	228,25	235,72	228,25	236,80	120K	18
11/12/2020	0,37%	0,86	233,90	235,70	230,69	236,38	192K	15
10/12/2020	-0,45%	-1,05	233,04	233,22	232,00	238,81	143K	15
09/12/2020	0,23%	0,53	234,09	236,60	231,70	236,80	94K	15
08/12/2020	0,65%	1,50	233,56	232,06	230,00	236,10	59K	16
07/12/2020	-3,03%	-7,24	232,06	236,20	230,19	237,40	50K	11
04/12/2020	3,91%	9,00	239,30	236,10	236,10	239,50	103K	11
03/12/2020	-2,58%	-6,10	230,30	235,00	229,70	235,00	76K	14
02/12/2020	-8,37%	-21,60	236,40	230,15	227,10	238,61	355K	51
01/12/2020	10,20%	23,89	258,00	236,18	228,07	258,00	80K	25
30/11/2020	-4,14%	-10,10	234,11	240,30	234,11	240,59	55K	13
27/11/2020	-0,79%	-1,95	244,21	246,40	244,00	246,40	53K	6
25/11/2020	-4,36%	-11,21	246,16	255,49	245,93	255,49	68K	11
24/11/2020	4,26%	10,51	257,37	259,00	252,88	259,00	112K	16
23/11/2020	-	-	246,86	233,90	233,90	246,86	233K	22

Date,Open,High,Low,Close,Volume
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
15-Mar-21,63.39,63.39,61.30,62.26,3365725
12-Mar-21,61.99,62.68,61.70,62.02,1878425
11-Mar-21,63.51,63.51,61.53,61.69,3039792
10-Mar-21,64.27,64.27,62.70,63.51,13141127
09-Mar-21,63.95,64.99,63.16,63.51,5740773
08-Mar-21,62.50,64.35,62.17,63.95,2832407
05-Mar-21,60.16,62.20,60.16,62.00,2765834
04-Mar-21,58.62,59.93,57.01,59.42,2182586
03-Mar-21,58.90,62.51,58.35,58.62,1531873
02-Mar-21,58.00,58.95,57.80,58.90,1870754
01-Mar-21,57.02,57.95,56.89,57.59,1153239
26-Feb-21,55.60,56.63,54.50,56.63,3457640
25-Feb-21,57.11,57.30,56.24,56.73,1039653
24-Feb-21,54.70,56.70,54.34,56.24,10850175
23-Feb-21,51.50,54.75,51.50,54.42,1479848
22-Feb-21,52.44,54.60,52.44,54.01,1644623
19-Feb-21,51.85,52.25,51.25,51.88,387645
18-Feb-21,54.81,54.81,51.41,51.78,1435147
17-Feb-21,50.55,52.67,50.50,52.05,4304104
12-Feb-21,50.49,60.00,48.82,49.95,742660
11-Feb-21,49.73,50.01,48.76,49.31,214195
10-Feb-21,49.05,50.04,48.76,49.73,768281
09-Feb-21,49.20,49.39,48.84,49.05,193365
08-Feb-21,244.70,247.90,241.80,246.13,249463
05-Feb-21,241.80,243.60,237.20,239.86,649058
04-Feb-21,240.00,242.90,240.00,242.15,214267
03-Feb-21,235.80,240.00,233.90,239.42,177543
02-Feb-21,238.90,238.90,233.60,234.08,409951
01-Feb-21,236.16,237.00,231.50,236.50,477004
29-Jan-21,241.70,241.70,233.30,233.36,35399
28-Jan-21,239.84,244.00,239.84,242.37,10404
27-Jan-21,237.70,242.90,236.70,239.84,141278
26-Jan-21,251.53,251.53,238.10,240.35,107570
22-Jan-21,242.10,252.30,242.10,251.53,428889
21-Jan-21,250.70,251.45,246.50,247.30,175940
20-Jan-21,254.10,254.20,251.20,253.20,85299
19-Jan-21,246.30,254.40,246.30,253.98,151934
18-Jan-21,246.74,246.74,220.10,243.81,30056
15-Jan-21,246.80,248.00,243.81,243.81,87801
14-Jan-21,249.00,250.97,249.00,249.32,87976
13-Jan-21,250.62,250.62,245.41,246.96,11856
12-Jan-21,252.30,254.80,248.00,250.62,39349
11-Jan-21,246.88,252.00,244.90,252.00,167986
08-Jan-21,245.51,246.88,245.10,246.88,179363
07-Jan-21,239.37,245.51,239.37,245.51,370837
06-Jan-21,234.60,240.78,234.60,238.03,94439
05-Jan-21,225.21,234.59,225.21,229.52,236294
04-Jan-21,225.19,225.19,217.95,224.57,224793
30-Dec-20,220.59,222.52,220.10,222.52,13313598
29-Dec-20,221.88,222.63,218.79,221.24,63757
28-Dec-20,224.79,227.31,222.19,222.31,163416
23-Dec-20,219.75,225.05,219.75,223.63,108100
22-Dec-20,221.49,221.49,217.70,217.70,30276
21-Dec-20,216.10,222.10,216.00,221.58,42539
18-Dec-20,226.30,226.41,220.33,221.53,77329
17-Dec-20,224.46,224.78,222.20,222.79,199580
16-Dec-20,229.20,229.20,224.62,225.20,166531
15-Dec-20,229.43,229.80,226.24,226.24,44583
14-Dec-20,235.72,236.80,228.25,228.25,119846
11-Dec-20,235.70,236.38,230.69,233.90,192167
10-Dec-20,233.22,238.81,232.00,233.04,142843
09-Dec-20,236.60,236.80,231.70,234.09,94380
08-Dec-20,232.06,236.10,230.00,233.56,59362
07-Dec-20,236.20,237.40,230.19,232.06,50158
04-Dec-20,236.10,239.50,236.10,239.30,103277
03-Dec-20,235.00,235.00,229.70,230.30,75892
02-Dec-20,230.15,238.61,227.10,236.40,354951
01-Dec-20,236.18,258.00,228.07,258.00,79569
30-Nov-20,240.30,240.59,234.11,234.11,54621
27-Nov-20,246.40,246.40,244.00,244.21,52806
25-Nov-20,255.49,255.49,245.93,246.16,67872
24-Nov-20,259.00,259.00,252.88,257.37,112044
23-Nov-20,233.90,246.86,233.90,246.86,232643

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CHVX34

cotações, gráficos e mais...