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
24/10/2025	-0,59%	-0,50	83,84	84,34	83,77	84,55	2M	84
23/10/2025	-0,02%	-0,02	84,34	84,75	84,03	85,20	464K	125
22/10/2025	1,95%	1,61	84,36	83,58	83,13	84,36	2M	75
21/10/2025	-0,48%	-0,40	82,75	81,92	81,92	83,75	44K	52
20/10/2025	0,90%	0,74	83,15	83,00	82,21	83,15	142K	51
17/10/2025	0,12%	0,10	82,41	83,00	82,41	83,70	461K	150
16/10/2025	-0,51%	-0,42	82,31	83,08	82,08	83,08	151K	40

15/10/2025	-0,58%	-0,48	82,73	83,30	82,66	83,95	87K	51
14/10/2025	0,65%	0,54	83,21	82,67	82,30	83,85	190K	80
13/10/2025	0,93%	0,76	82,67	81,91	81,91	82,86	110K	26
10/10/2025	0,58%	0,47	81,91	81,44	81,00	82,80	207K	72
09/10/2025	-0,71%	-0,58	81,44	82,23	81,44	82,80	599K	61
08/10/2025	-0,64%	-0,53	82,02	83,00	81,61	83,00	62K	52
07/10/2025	1,15%	0,94	82,55	82,35	80,83	82,75	2M	89
06/10/2025	-0,10%	-0,08	81,61	81,69	81,26	82,19	254K	1.137
03/10/2025	-0,09%	-0,07	81,69	83,07	81,50	83,07	707K	110
02/10/2025	-0,93%	-0,77	81,76	81,79	81,76	83,55	224K	77
01/10/2025	0,15%	0,12	82,53	82,41	81,42	82,53	189K	84
30/09/2025	-0,34%	-0,28	82,41	82,24	81,95	82,80	402K	119
29/09/2025	-2,97%	-2,53	82,69	85,22	82,69	85,22	380K	104
26/09/2025	-1,48%	-1,28	85,22	86,49	85,15	86,49	563K	102
25/09/2025	2,33%	1,97	86,50	84,86	84,86	86,50	560K	148
24/09/2025	1,78%	1,48	84,53	83,04	83,04	85,20	495K	150
23/09/2025	-0,11%	-0,09	83,05	83,48	83,05	84,95	165K	66
22/09/2025	0,19%	0,16	83,14	83,49	82,98	83,88	124K	58
19/09/2025	-2,09%	-1,77	82,98	85,05	82,77	85,05	168K	91
18/09/2025	0,09%	0,08	84,75	84,67	83,84	84,93	39K	94
17/09/2025	0,08%	0,07	84,67	84,61	84,16	85,05	76K	110
16/09/2025	1,39%	1,16	84,60	84,06	83,62	84,73	86K	120
15/09/2025	-0,76%	-0,64	83,44	84,31	83,44	84,31	61K	116
12/09/2025	-1,33%	-1,13	84,08	85,21	84,08	85,85	44K	49
11/09/2025	0,41%	0,35	85,21	84,97	84,44	85,55	78K	112
10/09/2025	1,00%	0,84	84,86	84,87	84,11	85,25	31K	65
09/09/2025	1,02%	0,85	84,02	83,85	83,68	85,10	592K	86
08/09/2025	0,06%	0,05	83,17	83,12	83,01	83,77	1M	64
05/09/2025	-2,95%	-2,53	83,12	86,51	83,00	86,51	605K	128
04/09/2025	-0,07%	-0,06	85,65	85,72	85,65	87,18	203K	67
03/09/2025	-2,77%	-2,44	85,71	88,55	85,60	88,55	238K	110
02/09/2025	1,90%	1,64	88,15	87,64	87,54	88,40	234K	115
01/09/2025	0,23%	0,20	86,51	86,31	86,31	87,50	282K	89
29/08/2025	0,59%	0,51	86,31	86,35	86,31	87,34	225K	86
28/08/2025	-0,06%	-0,05	85,80	86,10	85,57	86,15	310K	85
27/08/2025	0,54%	0,46	85,85	85,40	85,40	86,75	267K	100
26/08/2025	0,12%	0,10	85,39	84,60	84,60	85,60	191K	63
25/08/2025	-0,54%	-0,46	85,29	86,11	85,00	86,11	410K	77
22/08/2025	1,08%	0,92	85,75	85,68	84,49	86,12	111K	79
21/08/2025	1,19%	1,00	84,83	83,51	83,51	85,12	564K	72
20/08/2025	0,24%	0,20	83,83	83,60	83,32	83,92	590K	1.148
19/08/2025	-0,79%	-0,67	83,63	84,16	83,28	84,75	848K	4.965
18/08/2025	0,36%	0,30	84,30	84,84	83,97	84,92	26K	52
15/08/2025	0,08%	0,07	84,00	84,25	83,69	85,35	287K	82
14/08/2025	0,27%	0,23	83,93	84,20	83,48	84,20	123K	40
13/08/2025	0,92%	0,76	83,70	83,52	83,28	84,15	307K	53
12/08/2025	-0,61%	-0,51	82,94	84,19	82,94	84,40	134K	54
11/08/2025	-1,15%	-0,97	83,45	84,50	83,30	84,89	2M	133
08/08/2025	1,86%	1,54	84,42	83,56	83,13	84,45	2M	60
07/08/2025	-1,33%	-1,12	82,88	84,50	82,88	84,70	453K	105
06/08/2025	-0,06%	-0,05	84,00	84,05	83,16	84,85	101K	52
05/08/2025	1,45%	1,20	84,05	83,04	82,63	84,30	1M	79
04/08/2025	-1,89%	-1,60	82,85	84,80	82,76	84,80	154K	102
01/08/2025	-0,17%	-0,14	84,45	86,50	83,54	86,50	2M	79
31/07/2025	-1,41%	-1,21	84,59	86,66	84,59	86,66	1M	71
30/07/2025	-1,63%	-1,42	85,80	87,50	85,24	87,66	859K	100
29/07/2025	-0,32%	-0,28	87,22	87,64	86,64	87,66	289K	86
28/07/2025	0,59%	0,51	87,50	87,00	86,77	87,50	282K	95
25/07/2025	1,40%	1,20	86,99	86,26	85,40	86,99	216K	1.704
24/07/2025	1,74%	1,47	85,79	82,63	82,63	86,15	2M	148
23/07/2025	0,56%	0,47	84,32	83,80	83,72	84,60	431K	126
22/07/2025	-0,83%	-0,70	83,85	84,59	82,80	84,59	233K	143
21/07/2025	1,62%	1,35	84,55	83,20	83,08	84,55	184K	125
18/07/2025	-0,78%	-0,65	83,20	87,03	82,08	87,20	525K	205
17/07/2025	0,52%	0,43	83,85	83,44	83,24	84,25	3M	139
16/07/2025	-0,60%	-0,50	83,42	83,84	83,20	84,50	121K	105
15/07/2025	-0,79%	-0,67	83,92	84,58	83,68	84,58	752K	136
14/07/2025	-1,81%	-1,56	84,59	86,20	84,37	86,20	832K	152
11/07/2025	1,47%	1,25	86,15	85,16	85,16	86,60	195K	110
10/07/2025	1,26%	1,06	84,90	83,30	83,30	86,00	891K	131
09/07/2025	0,96%	0,80	83,84	83,70	83,28	84,36	438K	100
08/07/2025	3,01%	2,43	83,04	80,24	80,24	83,52	532K	255
07/07/2025	-1,48%	-1,21	80,61	80,75	79,83	80,87	655K	155
04/07/2025	1,74%	1,40	81,82	80,90	79,83	85,00	2M	390
03/07/2025	0,64%	0,51	80,42	80,40	79,92	80,89	562K	109
02/07/2025	0,58%	0,46	79,91	79,88	79,33	80,36	175K	142
01/07/2025	1,21%	0,95	79,45	77,66	77,66	79,85	653K	200
27/06/2025	-0,77%	-0,61	78,50	79,04	78,32	79,37	359K	73
26/06/2025	-0,58%	-0,46	79,11	79,50	79,11	79,85	263K	82
25/06/2025	0,56%	0,44	79,57	79,68	79,23	80,05	460K	85
24/06/2025	-1,93%	-1,56	79,13	80,00	78,90	80,52	3M	220
23/06/2025	-2,41%	-1,99	80,69	83,52	80,69	84,06	2M	229
20/06/2025	1,35%	1,10	82,68	82,40	81,47	82,68	3M	3.961
18/06/2025	-0,04%	-0,03	81,58	82,00	81,36	82,36	308K	113
17/06/2025	2,15%	1,72	81,61	80,70	80,37	82,50	2M	176
16/06/2025	-0,91%	-0,73	79,89	81,25	79,50	81,25	813K	134
13/06/2025	0,60%	0,48	80,62	82,50	80,35	83,35	2M	4.459
12/06/2025	-0,24%	-0,19	80,14	79,68	79,41	80,45	1M	76
11/06/2025	0,92%	0,73	80,33	80,20	79,12	80,40	2M	88
10/06/2025	1,30%	1,02	79,60	79,19	78,76	80,65	909K	95
09/06/2025	0,86%	0,67	78,58	78,60	78,47	79,20	862K	93
06/06/2025	1,84%	1,41	77,91	77,27	77,12	78,68	590K	191
05/06/2025	-1,24%	-0,96	76,50	77,97	76,50	77,97	463K	85
04/06/2025	-1,29%	-1,01	77,46	78,47	77,46	79,08	49K	70
03/06/2025	0,08%	0,06	78,47	78,41	77,91	79,56	662K	130
02/06/2025	0,32%	0,25	78,41	78,16	77,72	78,96	510K	66
30/05/2025	0,19%	0,15	78,16	78,80	77,44	78,80	107K	32
29/05/2025	0,81%	0,63	78,01	78,16	77,04	78,16	119K	46
28/05/2025	0,04%	0,03	77,38	78,10	77,38	78,65	347K	65
27/05/2025	-1,39%	-1,09	77,35	77,98	77,35	78,04	537K	85
26/05/2025	3,02%	2,30	78,44	77,50	77,17	78,44	457K	145
23/05/2025	-0,08%	-0,06	76,14	76,87	76,14	77,48	794K	77
22/05/2025	-0,30%	-0,23	76,20	76,43	75,36	76,96	812K	307
21/05/2025	-1,58%	-1,23	76,43	78,44	76,43	78,44	142K	131
20/05/2025	-0,55%	-0,43	77,66	81,00	77,66	81,00	412K	136
19/05/2025	-2,91%	-2,34	78,09	78,82	78,03	81,98	115K	133
16/05/2025	-0,14%	-0,11	80,43	81,00	80,43	81,49	640K	94
15/05/2025	1,35%	1,07	80,54	80,10	78,58	81,00	521K	131
14/05/2025	-1,34%	-1,08	79,47	80,65	79,16	80,65	179K	148
13/05/2025	0,19%	0,15	80,55	81,19	79,50	81,19	165K	141
12/05/2025	3,08%	2,40	80,40	80,00	80,00	81,14	372K	120
09/05/2025	0,30%	0,23	78,00	78,76	77,92	78,80	270K	89
08/05/2025	-0,05%	-0,04	77,77	78,50	77,77	78,70	390K	90
07/05/2025	0,39%	0,30	77,81	78,00	77,26	78,29	76K	66
06/05/2025	0,75%	0,58	77,51	77,60	77,33	78,60	829K	96
05/05/2025	-2,68%	-2,12	76,93	77,55	76,44	77,55	1M	128
02/05/2025	2,42%	1,87	79,05	76,29	76,09	79,05	1M	165
30/04/2025	-1,53%	-1,20	77,18	78,99	76,04	78,99	4M	497
29/04/2025	-0,81%	-0,64	78,38	79,02	78,18	79,02	751K	374
28/04/2025	0,09%	0,07	79,02	78,60	78,34	79,47	478K	92
25/04/2025	0,22%	0,17	78,95	78,76	78,15	79,08	245K	63
24/04/2025	1,47%	1,14	78,78	78,39	78,03	79,08	740K	59
23/04/2025	-0,73%	-0,57	77,64	78,21	77,06	78,96	709K	166
22/04/2025	-2,48%	-1,99	78,21	78,86	77,77	79,20	674K	141
17/04/2025	1,21%	0,96	80,20	80,75	79,96	81,87	141K	118
16/04/2025	0,01%	0,01	79,24	80,50	79,23	80,72	132K	55
15/04/2025	-	-	79,23	79,52	78,90	80,07	187K	90

Date,Open,High,Low,Close,Volume
24-Oct-25,84.34,84.55,83.77,83.84,1500251
23-Oct-25,84.75,85.20,84.03,84.34,464492
22-Oct-25,83.58,84.36,83.13,84.36,2253148
21-Oct-25,81.92,83.75,81.92,82.75,44154
20-Oct-25,83.00,83.15,82.21,83.15,142152
17-Oct-25,83.00,83.70,82.41,82.41,461129
16-Oct-25,83.08,83.08,82.08,82.31,151468
15-Oct-25,83.30,83.95,82.66,82.73,87018
14-Oct-25,82.67,83.85,82.30,83.21,190052
13-Oct-25,81.91,82.86,81.91,82.67,109948
10-Oct-25,81.44,82.80,81.00,81.91,207313
09-Oct-25,82.23,82.80,81.44,81.44,598581
08-Oct-25,83.00,83.00,81.61,82.02,62428
07-Oct-25,82.35,82.75,80.83,82.55,2008145
06-Oct-25,81.69,82.19,81.26,81.61,253610
03-Oct-25,83.07,83.07,81.50,81.69,707174
02-Oct-25,81.79,83.55,81.76,81.76,223663
01-Oct-25,82.41,82.53,81.42,82.53,189066
30-Sep-25,82.24,82.80,81.95,82.41,402419
29-Sep-25,85.22,85.22,82.69,82.69,379911
26-Sep-25,86.49,86.49,85.15,85.22,563031
25-Sep-25,84.86,86.50,84.86,86.50,559788
24-Sep-25,83.04,85.20,83.04,84.53,495396
23-Sep-25,83.48,84.95,83.05,83.05,164699
22-Sep-25,83.49,83.88,82.98,83.14,123582
19-Sep-25,85.05,85.05,82.77,82.98,168048
18-Sep-25,84.67,84.93,83.84,84.75,38712
17-Sep-25,84.61,85.05,84.16,84.67,75560
16-Sep-25,84.06,84.73,83.62,84.60,86437
15-Sep-25,84.31,84.31,83.44,83.44,61034
12-Sep-25,85.21,85.85,84.08,84.08,43797
11-Sep-25,84.97,85.55,84.44,85.21,78114
10-Sep-25,84.87,85.25,84.11,84.86,31382
09-Sep-25,83.85,85.10,83.68,84.02,592427
08-Sep-25,83.12,83.77,83.01,83.17,1409205
05-Sep-25,86.51,86.51,83.00,83.12,605109
04-Sep-25,85.72,87.18,85.65,85.65,202952
03-Sep-25,88.55,88.55,85.60,85.71,238133
02-Sep-25,87.64,88.40,87.54,88.15,233743
01-Sep-25,86.31,87.50,86.31,86.51,282332
29-Aug-25,86.35,87.34,86.31,86.31,224774
28-Aug-25,86.10,86.15,85.57,85.80,310406
27-Aug-25,85.40,86.75,85.40,85.85,266744
26-Aug-25,84.60,85.60,84.60,85.39,191308
25-Aug-25,86.11,86.11,85.00,85.29,409691
22-Aug-25,85.68,86.12,84.49,85.75,111319
21-Aug-25,83.51,85.12,83.51,84.83,564195
20-Aug-25,83.60,83.92,83.32,83.83,590181
19-Aug-25,84.16,84.75,83.28,83.63,848359
18-Aug-25,84.84,84.92,83.97,84.30,25655
15-Aug-25,84.25,85.35,83.69,84.00,287028
14-Aug-25,84.20,84.20,83.48,83.93,123032
13-Aug-25,83.52,84.15,83.28,83.70,306613
12-Aug-25,84.19,84.40,82.94,82.94,133801
11-Aug-25,84.50,84.89,83.30,83.45,1767858
08-Aug-25,83.56,84.45,83.13,84.42,1568691
07-Aug-25,84.50,84.70,82.88,82.88,452738
06-Aug-25,84.05,84.85,83.16,84.00,100686
05-Aug-25,83.04,84.30,82.63,84.05,1147455
04-Aug-25,84.80,84.80,82.76,82.85,153740
01-Aug-25,86.50,86.50,83.54,84.45,1574577
31-Jul-25,86.66,86.66,84.59,84.59,1137038
30-Jul-25,87.50,87.66,85.24,85.80,859019
29-Jul-25,87.64,87.66,86.64,87.22,289401
28-Jul-25,87.00,87.50,86.77,87.50,282012
25-Jul-25,86.26,86.99,85.40,86.99,216144
24-Jul-25,82.63,86.15,82.63,85.79,1670125
23-Jul-25,83.80,84.60,83.72,84.32,430740
22-Jul-25,84.59,84.59,82.80,83.85,233394
21-Jul-25,83.20,84.55,83.08,84.55,183667
18-Jul-25,87.03,87.20,82.08,83.20,524792
17-Jul-25,83.44,84.25,83.24,83.85,2801151
16-Jul-25,83.84,84.50,83.20,83.42,120981
15-Jul-25,84.58,84.58,83.68,83.92,752117
14-Jul-25,86.20,86.20,84.37,84.59,832341
11-Jul-25,85.16,86.60,85.16,86.15,195078
10-Jul-25,83.30,86.00,83.30,84.90,891208
09-Jul-25,83.70,84.36,83.28,83.84,437995
08-Jul-25,80.24,83.52,80.24,83.04,532081
07-Jul-25,80.75,80.87,79.83,80.61,654555
04-Jul-25,80.90,85.00,79.83,81.82,1947539
03-Jul-25,80.40,80.89,79.92,80.42,562286
02-Jul-25,79.88,80.36,79.33,79.91,174550
01-Jul-25,77.66,79.85,77.66,79.45,653148
27-Jun-25,79.04,79.37,78.32,78.50,358993
26-Jun-25,79.50,79.85,79.11,79.11,262749
25-Jun-25,79.68,80.05,79.23,79.57,459877
24-Jun-25,80.00,80.52,78.90,79.13,3243616
23-Jun-25,83.52,84.06,80.69,80.69,1598436
20-Jun-25,82.40,82.68,81.47,82.68,3022849
18-Jun-25,82.00,82.36,81.36,81.58,307750
17-Jun-25,80.70,82.50,80.37,81.61,2148025
16-Jun-25,81.25,81.25,79.50,79.89,812913
13-Jun-25,82.50,83.35,80.35,80.62,2173366
12-Jun-25,79.68,80.45,79.41,80.14,1060038
11-Jun-25,80.20,80.40,79.12,80.33,1710244
10-Jun-25,79.19,80.65,78.76,79.60,909006
09-Jun-25,78.60,79.20,78.47,78.58,861704
06-Jun-25,77.27,78.68,77.12,77.91,590179
05-Jun-25,77.97,77.97,76.50,76.50,463344
04-Jun-25,78.47,79.08,77.46,77.46,49464
03-Jun-25,78.41,79.56,77.91,78.47,661842
02-Jun-25,78.16,78.96,77.72,78.41,509876
30-May-25,78.80,78.80,77.44,78.16,106733
29-May-25,78.16,78.16,77.04,78.01,119430
28-May-25,78.10,78.65,77.38,77.38,346676
27-May-25,77.98,78.04,77.35,77.35,537428
26-May-25,77.50,78.44,77.17,78.44,457211
23-May-25,76.87,77.48,76.14,76.14,793958
22-May-25,76.43,76.96,75.36,76.20,812144
21-May-25,78.44,78.44,76.43,76.43,141771
20-May-25,81.00,81.00,77.66,77.66,411600
19-May-25,78.82,81.98,78.03,78.09,114871
16-May-25,81.00,81.49,80.43,80.43,639998
15-May-25,80.10,81.00,78.58,80.54,520593
14-May-25,80.65,80.65,79.16,79.47,178837
13-May-25,81.19,81.19,79.50,80.55,164929
12-May-25,80.00,81.14,80.00,80.40,372283
09-May-25,78.76,78.80,77.92,78.00,269602
08-May-25,78.50,78.70,77.77,77.77,390064
07-May-25,78.00,78.29,77.26,77.81,76251
06-May-25,77.60,78.60,77.33,77.51,828941
05-May-25,77.55,77.55,76.44,76.93,1037252
02-May-25,76.29,79.05,76.09,79.05,1049599
30-Apr-25,78.99,78.99,76.04,77.18,3657860
29-Apr-25,79.02,79.02,78.18,78.38,751024
28-Apr-25,78.60,79.47,78.34,79.02,477728
25-Apr-25,78.76,79.08,78.15,78.95,244889
24-Apr-25,78.39,79.08,78.03,78.78,740456
23-Apr-25,78.21,78.96,77.06,77.64,709457
22-Apr-25,78.86,79.20,77.77,78.21,673887
17-Apr-25,80.75,81.87,79.96,80.20,141364
16-Apr-25,80.50,80.72,79.23,79.24,132225
15-Apr-25,79.52,80.07,78.90,79.23,186848

*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