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
20/01/2022	-0,49%	-0,35	70,39	70,24	69,19	70,83	3M	356
19/01/2022	-2,18%	-1,58	70,74	72,32	70,44	72,32	3M	2.442
18/01/2022	2,26%	1,60	72,32	70,72	70,72	72,32	3M	1.875
17/01/2022	-1,12%	-0,80	70,72	71,75	69,96	71,80	381K	417
14/01/2022	1,85%	1,30	71,52	70,25	70,07	71,76	2M	545
13/01/2022	-0,40%	-0,28	70,22	70,36	69,86	70,84	911K	363
12/01/2022	-1,21%	-0,86	70,50	71,40	70,08	71,82	1M	641
11/01/2022	0,73%	0,52	71,36	70,75	70,41	71,60	998K	338
10/01/2022	-0,14%	-0,10	70,84	70,93	70,23	71,30	2M	1.137
07/01/2022	0,80%	0,56	70,94	68,73	68,73	70,94	806K	418
06/01/2022	0,49%	0,34	70,38	70,40	69,37	71,03	6M	7.433

05/01/2022	1,57%	1,08	70,04	69,38	69,19	70,42	2M	1.121
04/01/2022	1,61%	1,09	68,96	68,80	68,05	69,37	3M	812
03/01/2022	4,42%	2,87	67,87	65,18	65,18	67,87	15M	1.305
30/12/2021	-3,92%	-2,65	65,00	67,66	65,00	67,75	2M	959
29/12/2021	0,96%	0,64	67,65	66,95	66,45	67,65	491K	216
28/12/2021	-0,12%	-0,08	67,01	67,42	66,61	67,50	238K	147
27/12/2021	0,96%	0,64	67,09	66,24	65,39	67,09	566K	208
23/12/2021	0,88%	0,58	66,45	65,51	65,51	67,22	1M	312
22/12/2021	-0,92%	-0,61	65,87	66,16	65,69	66,64	2M	514
21/12/2021	1,95%	1,27	66,48	65,36	65,36	66,80	599K	253
20/12/2021	-0,08%	-0,05	65,21	63,80	63,20	65,21	374K	227
17/12/2021	-2,57%	-1,72	65,26	65,81	64,56	66,63	636K	429
16/12/2021	1,29%	0,85	66,98	66,13	65,96	67,17	1M	285
15/12/2021	0,05%	0,03	66,13	66,15	65,11	66,71	2M	462
14/12/2021	0,03%	0,02	66,10	65,50	64,90	66,51	440K	1.169
13/12/2021	-0,33%	-0,22	66,08	66,19	65,30	66,65	2M	408
10/12/2021	0,17%	0,11	66,30	66,17	65,49	67,24	805K	220
09/12/2021	0,76%	0,50	66,19	65,41	65,24	66,37	262K	150
08/12/2021	-1,11%	-0,74	65,69	66,38	65,18	66,98	894K	1.153
07/12/2021	-0,33%	-0,22	66,43	66,60	66,08	67,08	2M	397
06/12/2021	2,65%	1,72	66,65	65,30	65,30	66,86	3M	322
03/12/2021	-0,93%	-0,61	64,93	65,51	64,53	65,87	1M	353
02/12/2021	2,31%	1,48	65,54	64,06	63,00	65,54	529K	349
01/12/2021	0,14%	0,09	64,06	63,98	63,76	65,23	3M	1.794
30/11/2021	-1,11%	-0,72	63,97	63,01	62,85	65,18	2M	840
29/11/2021	1,17%	0,75	64,69	64,72	64,30	65,49	823K	594
26/11/2021	-5,43%	-3,67	63,94	64,90	62,70	64,90	3M	1.079
25/11/2021	2,77%	1,82	67,61	65,79	65,79	67,63	664K	894
24/11/2021	1,17%	0,76	65,79	65,15	65,00	66,48	2M	1.083
23/11/2021	2,14%	1,36	65,03	64,00	63,90	66,02	1M	1.011
22/11/2021	1,35%	0,85	63,67	62,55	62,25	64,49	2M	1.234
19/11/2021	-1,20%	-0,76	62,82	62,14	61,79	62,82	2M	945
18/11/2021	0,24%	0,15	63,58	63,58	63,04	64,26	1M	832
17/11/2021	-1,89%	-1,22	63,43	63,40	63,00	64,31	2M	778
16/11/2021	3,54%	2,21	64,65	64,30	63,85	64,93	2M	403
12/11/2021	1,61%	0,99	62,44	61,45	61,29	62,70	2M	992
11/11/2021	-2,40%	-1,51	61,45	62,40	61,45	62,46	609K	529
10/11/2021	-0,82%	-0,52	62,96	63,35	62,44	63,52	2M	743
09/11/2021	-0,94%	-0,60	63,48	63,82	62,85	63,90	802K	503
08/11/2021	1,31%	0,83	64,08	64,00	63,66	64,62	893K	803
05/11/2021	-1,03%	-0,66	63,25	63,83	63,07	63,83	520K	526
04/11/2021	1,72%	1,08	63,91	63,50	63,00	64,20	2M	754
03/11/2021	-3,71%	-2,42	62,83	63,51	62,83	64,34	1M	441
01/11/2021	0,35%	0,23	65,25	65,52	64,53	65,52	3M	1.393
29/10/2021	2,31%	1,47	65,02	64,50	63,85	65,02	4M	1.114
28/10/2021	1,52%	0,95	63,55	62,50	62,30	63,65	1M	365
27/10/2021	-1,77%	-1,13	62,60	63,73	60,94	63,73	3M	639
26/10/2021	0,70%	0,44	63,73	63,30	63,30	64,00	2M	1.065
25/10/2021	-0,71%	-0,45	63,29	63,90	62,98	64,01	733K	505
22/10/2021	1,00%	0,63	63,74	63,96	63,28	64,43	5M	855
21/10/2021	0,37%	0,23	63,11	62,88	62,88	63,90	1M	596
20/10/2021	0,42%	0,26	62,88	61,89	61,75	62,88	1M	456
19/10/2021	3,20%	1,94	62,62	60,73	60,66	62,62	2M	604
18/10/2021	1,13%	0,68	60,68	60,31	60,00	61,00	1M	619
15/10/2021	-0,23%	-0,14	60,00	60,09	59,54	60,49	1M	371
14/10/2021	0,94%	0,56	60,14	59,62	59,40	60,24	1M	385
13/10/2021	0,13%	0,08	59,58	58,97	58,97	60,00	1M	308
11/10/2021	0,00%	0,00	59,50	60,00	59,10	60,25	2M	407
08/10/2021	1,85%	1,08	59,50	58,17	58,17	59,97	23M	441
07/10/2021	1,25%	0,72	58,42	58,00	57,99	58,64	2M	1.116
06/10/2021	-0,74%	-0,43	57,70	58,13	57,12	58,13	3M	1.695
05/10/2021	1,88%	1,07	58,13	57,98	57,61	58,90	8M	584
04/10/2021	1,39%	0,78	57,06	55,59	55,59	57,57	797K	214
01/10/2021	1,70%	0,94	56,28	55,47	54,83	56,28	19M	2.920
30/09/2021	-1,98%	-1,12	55,34	56,46	55,26	56,46	591K	100
29/09/2021	1,02%	0,57	56,46	55,90	55,68	56,50	2M	150
28/09/2021	0,72%	0,40	55,89	55,95	55,86	56,76	1M	175
27/09/2021	2,72%	1,47	55,49	54,31	54,31	55,52	790K	138
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	-	-	54,00	54,11	53,42	54,23	412K	86

Date,Open,High,Low,Close,Volume
20-Jan-22,70.24,70.83,69.19,70.39,2580855
19-Jan-22,72.32,72.32,70.44,70.74,2540717
18-Jan-22,70.72,72.32,70.72,72.32,2914945
17-Jan-22,71.75,71.80,69.96,70.72,381426
14-Jan-22,70.25,71.76,70.07,71.52,1567117
13-Jan-22,70.36,70.84,69.86,70.22,911210
12-Jan-22,71.40,71.82,70.08,70.50,1116668
11-Jan-22,70.75,71.60,70.41,71.36,998041
10-Jan-22,70.93,71.30,70.23,70.84,2286145
07-Jan-22,68.73,70.94,68.73,70.94,806005
06-Jan-22,70.40,71.03,69.37,70.38,5794564
05-Jan-22,69.38,70.42,69.19,70.04,2062355
04-Jan-22,68.80,69.37,68.05,68.96,3036875
03-Jan-22,65.18,67.87,65.18,67.87,14932424
30-Dec-21,67.66,67.75,65.00,65.00,2413674
29-Dec-21,66.95,67.65,66.45,67.65,490629
28-Dec-21,67.42,67.50,66.61,67.01,237702
27-Dec-21,66.24,67.09,65.39,67.09,565632
23-Dec-21,65.51,67.22,65.51,66.45,1286539
22-Dec-21,66.16,66.64,65.69,65.87,1924088
21-Dec-21,65.36,66.80,65.36,66.48,599440
20-Dec-21,63.80,65.21,63.20,65.21,374067
17-Dec-21,65.81,66.63,64.56,65.26,635959
16-Dec-21,66.13,67.17,65.96,66.98,1169787
15-Dec-21,66.15,66.71,65.11,66.13,2031118
14-Dec-21,65.50,66.51,64.90,66.10,440265
13-Dec-21,66.19,66.65,65.30,66.08,1537150
10-Dec-21,66.17,67.24,65.49,66.30,805127
09-Dec-21,65.41,66.37,65.24,66.19,262174
08-Dec-21,66.38,66.98,65.18,65.69,893820
07-Dec-21,66.60,67.08,66.08,66.43,2231194
06-Dec-21,65.30,66.86,65.30,66.65,2670920
03-Dec-21,65.51,65.87,64.53,64.93,1259564
02-Dec-21,64.06,65.54,63.00,65.54,528880
01-Dec-21,63.98,65.23,63.76,64.06,2583495
30-Nov-21,63.01,65.18,62.85,63.97,1502051
29-Nov-21,64.72,65.49,64.30,64.69,823218
26-Nov-21,64.90,64.90,62.70,63.94,3068570
25-Nov-21,65.79,67.63,65.79,67.61,663766
24-Nov-21,65.15,66.48,65.00,65.79,1739027
23-Nov-21,64.00,66.02,63.90,65.03,1306176
22-Nov-21,62.55,64.49,62.25,63.67,1589432
19-Nov-21,62.14,62.82,61.79,62.82,2075205
18-Nov-21,63.58,64.26,63.04,63.58,1250352
17-Nov-21,63.40,64.31,63.00,63.43,2403623
16-Nov-21,64.30,64.93,63.85,64.65,2322721
12-Nov-21,61.45,62.70,61.29,62.44,1881123
11-Nov-21,62.40,62.46,61.45,61.45,609049
10-Nov-21,63.35,63.52,62.44,62.96,2142130
09-Nov-21,63.82,63.90,62.85,63.48,801871
08-Nov-21,64.00,64.62,63.66,64.08,892998
05-Nov-21,63.83,63.83,63.07,63.25,520002
04-Nov-21,63.50,64.20,63.00,63.91,1615871
03-Nov-21,63.51,64.34,62.83,62.83,1489681
01-Nov-21,65.52,65.52,64.53,65.25,3368241
29-Oct-21,64.50,65.02,63.85,65.02,3976090
28-Oct-21,62.50,63.65,62.30,63.55,1455555
27-Oct-21,63.73,63.73,60.94,62.60,3294012
26-Oct-21,63.30,64.00,63.30,63.73,1705084
25-Oct-21,63.90,64.01,62.98,63.29,733030
22-Oct-21,63.96,64.43,63.28,63.74,5470244
21-Oct-21,62.88,63.90,62.88,63.11,1217405
20-Oct-21,61.89,62.88,61.75,62.88,1225002
19-Oct-21,60.73,62.62,60.66,62.62,2036312
18-Oct-21,60.31,61.00,60.00,60.68,1071197
15-Oct-21,60.09,60.49,59.54,60.00,1259207
14-Oct-21,59.62,60.24,59.40,60.14,1477272
13-Oct-21,58.97,60.00,58.97,59.58,1343238
11-Oct-21,60.00,60.25,59.10,59.50,2041682
08-Oct-21,58.17,59.97,58.17,59.50,22809274
07-Oct-21,58.00,58.64,57.99,58.42,1599550
06-Oct-21,58.13,58.13,57.12,57.70,2745732
05-Oct-21,57.98,58.90,57.61,58.13,7707000
04-Oct-21,55.59,57.57,55.59,57.06,797229
01-Oct-21,55.47,56.28,54.83,56.28,19074193
30-Sep-21,56.46,56.46,55.26,55.34,590711
29-Sep-21,55.90,56.50,55.68,56.46,1800069
28-Sep-21,55.95,56.76,55.86,55.89,1109080
27-Sep-21,54.31,55.52,54.31,55.49,789770
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

*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...