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
17/01/2025	1,32%	1,27	97,49	96,75	96,69	98,34	430K	159
16/01/2025	1,07%	1,02	96,22	95,64	95,20	96,65	126K	135
15/01/2025	0,66%	0,62	95,20	95,00	94,37	95,60	289K	99
14/01/2025	0,22%	0,21	94,58	94,50	93,72	94,96	364K	119
13/01/2025	1,42%	1,32	94,37	93,50	93,50	96,15	2M	183
10/01/2025	0,44%	0,41	93,05	92,64	92,43	94,02	11M	256
09/01/2025	1,48%	1,35	92,64	89,97	89,51	92,64	1M	108

08/01/2025	-0,92%	-0,85	91,29	92,13	91,00	92,50	161K	98
07/01/2025	2,38%	2,14	92,14	90,90	89,51	92,14	3M	1.827
06/01/2025	-0,44%	-0,40	90,00	91,00	89,84	92,10	328K	145
03/01/2025	-0,13%	-0,12	90,40	90,88	90,40	91,60	9M	162
02/01/2025	1,79%	1,59	90,52	88,99	88,99	91,73	619K	171
30/12/2024	-0,40%	-0,36	88,93	88,98	88,09	89,29	358K	65
27/12/2024	0,22%	0,20	89,29	89,09	88,84	90,20	678K	132
26/12/2024	0,30%	0,27	89,09	89,00	88,40	89,09	751K	100
23/12/2024	2,09%	1,82	88,82	87,00	87,00	88,82	488K	191
20/12/2024	0,12%	0,10	87,00	86,99	85,56	87,00	259K	77
19/12/2024	-4,85%	-4,43	86,90	91,74	86,44	91,74	1M	3.393
18/12/2024	0,58%	0,53	91,33	92,05	90,33	92,05	1M	111
17/12/2024	-1,29%	-1,19	90,80	91,99	89,33	92,10	799K	138
16/12/2024	-1,68%	-1,57	91,99	93,85	91,08	93,85	447K	130
13/12/2024	0,45%	0,42	93,56	93,28	92,45	93,80	158K	72
12/12/2024	-0,60%	-0,56	93,14	91,82	91,82	93,90	77K	69
11/12/2024	-1,96%	-1,87	93,70	96,53	93,08	96,53	314K	96
10/12/2024	-0,03%	-0,03	95,57	95,60	94,92	96,55	271K	112
09/12/2024	1,40%	1,32	95,60	94,84	94,25	97,05	269K	138
06/12/2024	-1,60%	-1,53	94,28	95,96	94,00	95,96	920K	80
05/12/2024	0,44%	0,42	95,81	96,35	94,73	96,40	381K	417
04/12/2024	-3,29%	-3,24	95,39	99,38	95,39	99,38	424K	285
03/12/2024	0,46%	0,45	98,63	99,00	98,00	99,40	1M	113
02/12/2024	0,80%	0,78	98,18	97,01	97,01	98,95	1M	357
29/11/2024	-0,49%	-0,48	97,40	99,32	95,96	103,18	3M	501
28/11/2024	1,66%	1,60	97,88	96,50	96,49	105,00	753K	166
27/11/2024	1,82%	1,72	96,28	94,56	94,56	96,48	282K	369
26/11/2024	1,24%	1,16	94,56	93,98	93,56	94,65	431K	97
25/11/2024	-1,04%	-0,98	93,40	94,65	93,24	94,65	570K	1.305
22/11/2024	0,00%	0,00	94,38	94,38	93,59	94,55	477K	76
21/11/2024	2,60%	2,39	94,38	94,00	93,95	94,61	504K	108
19/11/2024	-0,70%	-0,65	91,99	93,00	91,80	93,00	95K	77
18/11/2024	-1,60%	-1,51	92,64	94,44	91,62	94,45	294K	154
14/11/2024	1,63%	1,51	94,15	91,58	91,58	98,00	823K	149
13/11/2024	3,24%	2,91	92,64	89,73	89,15	92,64	525K	190
12/11/2024	-0,65%	-0,59	89,73	88,00	88,00	90,85	206K	55
11/11/2024	0,22%	0,20	90,32	90,48	89,83	91,30	213K	122
08/11/2024	1,05%	0,94	90,12	90,01	89,76	90,80	182K	118
07/11/2024	-0,68%	-0,61	89,18	89,79	88,83	90,04	291K	87
06/11/2024	4,07%	3,51	89,79	90,78	89,46	91,05	2M	197
05/11/2024	-2,79%	-2,48	86,28	88,03	86,28	89,55	1M	113
04/11/2024	-1,18%	-1,06	88,76	89,64	84,80	90,00	398K	118
01/11/2024	3,90%	3,37	89,82	87,20	87,20	90,36	656K	246
31/10/2024	1,30%	1,11	86,45	84,51	84,51	86,45	316K	79
30/10/2024	0,01%	0,01	85,34	86,00	85,32	86,50	405K	77
29/10/2024	-0,70%	-0,60	85,33	85,93	85,14	86,10	250K	137
28/10/2024	-0,66%	-0,57	85,93	84,77	83,92	85,93	342K	80
25/10/2024	3,74%	3,12	86,50	86,04	85,84	86,50	662K	109
24/10/2024	-2,73%	-2,34	83,38	86,08	83,38	86,50	309K	71
23/10/2024	-0,57%	-0,49	85,72	86,20	85,16	86,20	217K	108
22/10/2024	0,20%	0,17	86,21	86,13	85,60	86,28	369K	53
21/10/2024	0,75%	0,64	86,04	86,05	85,77	87,17	538K	128
18/10/2024	-0,28%	-0,24	85,40	85,65	84,78	85,88	555K	80
17/10/2024	1,30%	1,10	85,64	84,50	84,50	85,64	486K	68
16/10/2024	0,83%	0,70	84,54	84,00	83,84	84,59	1M	81
15/10/2024	-0,57%	-0,48	83,84	84,00	83,06	84,60	2M	1.062
14/10/2024	-0,57%	-0,48	84,32	84,80	84,16	84,85	346K	808
11/10/2024	0,89%	0,75	84,80	84,50	84,50	85,64	990K	117
10/10/2024	0,33%	0,28	84,05	83,95	83,53	84,45	633K	104
09/10/2024	1,39%	1,15	83,77	82,65	82,40	83,85	305K	96
08/10/2024	-0,55%	-0,46	82,62	82,00	81,41	82,62	474K	97
07/10/2024	1,12%	0,92	83,08	82,17	82,17	83,28	1M	307
04/10/2024	-0,77%	-0,64	82,16	82,00	81,33	83,70	283K	80
03/10/2024	0,51%	0,42	82,80	82,65	82,16	83,60	1M	178
02/10/2024	0,91%	0,74	82,38	82,11	81,32	82,64	855K	97
01/10/2024	2,05%	1,64	81,64	80,00	79,25	82,36	2M	517
30/09/2024	2,29%	1,79	80,00	78,88	78,83	80,21	870K	821
27/09/2024	1,65%	1,27	78,21	78,20	77,35	79,10	203K	97
26/09/2024	-2,00%	-1,57	76,94	77,49	76,40	77,81	2M	236
25/09/2024	-2,40%	-1,93	78,51	80,34	78,51	80,35	165K	84
24/09/2024	-1,52%	-1,24	80,44	81,80	80,25	81,80	770K	67
23/09/2024	1,69%	1,36	81,68	80,32	80,32	82,25	13M	296
20/09/2024	1,99%	1,57	80,32	79,46	78,72	80,44	417K	113
19/09/2024	0,17%	0,13	78,75	78,63	78,63	79,56	444K	77
18/09/2024	-0,01%	-0,01	78,62	79,35	78,41	79,35	67K	51
17/09/2024	0,65%	0,51	78,63	78,80	78,17	79,29	186K	79
16/09/2024	-0,08%	-0,06	78,12	78,60	77,80	78,95	63K	113
13/09/2024	0,22%	0,17	78,18	78,73	78,00	78,73	266K	71
12/09/2024	0,40%	0,31	78,01	78,20	77,76	78,80	336K	109
11/09/2024	-0,33%	-0,26	77,70	78,60	76,56	78,60	344K	190
10/09/2024	-0,65%	-0,51	77,96	78,55	77,04	78,95	322K	135
09/09/2024	1,91%	1,47	78,47	77,79	77,79	79,47	273K	137
06/09/2024	-2,18%	-1,72	77,00	78,99	77,00	79,00	2M	211
05/09/2024	-1,43%	-1,14	78,72	80,06	78,32	80,06	7M	158
04/09/2024	-1,92%	-1,56	79,86	82,24	79,86	82,24	633K	207
03/09/2024	-1,90%	-1,58	81,42	81,97	81,21	82,27	14M	355
02/09/2024	0,73%	0,60	83,00	82,40	82,40	86,00	868K	199
30/08/2024	-1,01%	-0,84	82,40	82,26	82,20	83,40	1M	1.184
29/08/2024	2,51%	2,04	83,24	81,83	81,83	83,47	616K	166
28/08/2024	0,25%	0,20	81,20	81,00	80,46	81,24	264K	86
27/08/2024	-0,36%	-0,29	81,00	81,52	80,70	82,15	458K	91
26/08/2024	0,36%	0,29	81,29	81,81	81,13	82,28	576K	118
23/08/2024	-0,80%	-0,65	81,00	81,12	80,80	81,60	479K	74
22/08/2024	2,24%	1,79	81,65	80,25	80,25	81,65	998K	223
21/08/2024	0,25%	0,20	79,86	79,70	79,37	80,20	3M	120
20/08/2024	0,15%	0,12	79,66	80,39	79,04	80,39	4M	158
19/08/2024	-1,66%	-1,34	79,54	79,60	78,95	80,00	671K	147
16/08/2024	0,21%	0,17	80,88	80,35	80,23	80,89	228K	72
15/08/2024	1,57%	1,25	80,71	79,65	79,65	80,85	235K	122
14/08/2024	0,86%	0,68	79,46	78,60	78,21	79,46	98K	94
13/08/2024	-0,92%	-0,73	78,78	79,64	78,61	79,64	241K	123
12/08/2024	-1,06%	-0,85	79,51	80,55	79,35	80,55	106K	93
09/08/2024	-0,04%	-0,03	80,36	80,08	79,06	80,40	188K	99
08/08/2024	0,04%	0,03	80,39	80,90	80,39	81,13	110K	91
07/08/2024	-0,83%	-0,67	80,36	81,68	80,32	81,68	398K	135
06/08/2024	-3,48%	-2,92	81,03	82,59	80,91	82,59	1M	143
05/08/2024	-1,10%	-0,93	83,95	84,00	82,63	84,69	711K	161
02/08/2024	-3,35%	-2,94	84,88	87,82	83,92	87,82	427K	142
01/08/2024	-3,70%	-3,37	87,82	90,50	87,24	90,50	3M	219
31/07/2024	1,38%	1,24	91,19	91,15	90,51	91,80	554K	204
30/07/2024	1,83%	1,62	89,95	88,50	88,15	89,95	428K	77
29/07/2024	-1,34%	-1,20	88,33	89,00	87,45	89,50	309K	134
26/07/2024	0,41%	0,37	89,53	89,10	88,44	89,95	167K	67
25/07/2024	1,35%	1,19	89,16	88,00	87,13	89,16	314K	84
24/07/2024	1,82%	1,57	87,97	87,09	86,59	87,97	1M	95
23/07/2024	-1,03%	-0,90	86,40	87,60	85,77	87,60	479K	157
22/07/2024	-2,24%	-2,00	87,30	89,20	87,30	89,20	768K	93
19/07/2024	-1,66%	-1,51	89,30	90,29	89,05	90,29	188K	78
18/07/2024	2,92%	2,58	90,81	88,61	88,61	91,12	624K	144
17/07/2024	3,30%	2,82	88,23	85,95	85,95	88,45	670K	157
16/07/2024	-1,26%	-1,09	85,41	85,70	84,62	85,90	421K	133
15/07/2024	2,38%	2,01	86,50	84,75	84,75	86,75	715K	113
12/07/2024	0,09%	0,08	84,49	84,60	84,33	85,32	413K	129
11/07/2024	0,56%	0,47	84,41	83,95	83,55	85,04	427K	100
10/07/2024	1,04%	0,86	83,94	83,12	82,21	83,94	250K	57
09/07/2024	-1,54%	-1,30	83,08	84,55	83,08	84,55	285K	93
08/07/2024	-	-	84,38	84,69	84,02	85,05	172K	72

Date,Open,High,Low,Close,Volume
17-Jan-25,96.75,98.34,96.69,97.49,430024
16-Jan-25,95.64,96.65,95.20,96.22,125893
15-Jan-25,95.00,95.60,94.37,95.20,289451
14-Jan-25,94.50,94.96,93.72,94.58,363540
13-Jan-25,93.50,96.15,93.50,94.37,1591078
10-Jan-25,92.64,94.02,92.43,93.05,11394616
09-Jan-25,89.97,92.64,89.51,92.64,1184020
08-Jan-25,92.13,92.50,91.00,91.29,160642
07-Jan-25,90.90,92.14,89.51,92.14,2841567
06-Jan-25,91.00,92.10,89.84,90.00,327931
03-Jan-25,90.88,91.60,90.40,90.40,8861001
02-Jan-25,88.99,91.73,88.99,90.52,618610
30-Dec-24,88.98,89.29,88.09,88.93,357548
27-Dec-24,89.09,90.20,88.84,89.29,677612
26-Dec-24,89.00,89.09,88.40,89.09,751216
23-Dec-24,87.00,88.82,87.00,88.82,488147
20-Dec-24,86.99,87.00,85.56,87.00,259037
19-Dec-24,91.74,91.74,86.44,86.90,1200200
18-Dec-24,92.05,92.05,90.33,91.33,1388140
17-Dec-24,91.99,92.10,89.33,90.80,799486
16-Dec-24,93.85,93.85,91.08,91.99,446891
13-Dec-24,93.28,93.80,92.45,93.56,157763
12-Dec-24,91.82,93.90,91.82,93.14,77227
11-Dec-24,96.53,96.53,93.08,93.70,313578
10-Dec-24,95.60,96.55,94.92,95.57,270976
09-Dec-24,94.84,97.05,94.25,95.60,268544
06-Dec-24,95.96,95.96,94.00,94.28,919551
05-Dec-24,96.35,96.40,94.73,95.81,380859
04-Dec-24,99.38,99.38,95.39,95.39,423673
03-Dec-24,99.00,99.40,98.00,98.63,1410268
02-Dec-24,97.01,98.95,97.01,98.18,1086471
29-Nov-24,99.32,103.18,95.96,97.40,2653730
28-Nov-24,96.50,105.00,96.49,97.88,752753
27-Nov-24,94.56,96.48,94.56,96.28,282179
26-Nov-24,93.98,94.65,93.56,94.56,431175
25-Nov-24,94.65,94.65,93.24,93.40,569993
22-Nov-24,94.38,94.55,93.59,94.38,477054
21-Nov-24,94.00,94.61,93.95,94.38,503750
19-Nov-24,93.00,93.00,91.80,91.99,94875
18-Nov-24,94.44,94.45,91.62,92.64,294484
14-Nov-24,91.58,98.00,91.58,94.15,823174
13-Nov-24,89.73,92.64,89.15,92.64,525115
12-Nov-24,88.00,90.85,88.00,89.73,206432
11-Nov-24,90.48,91.30,89.83,90.32,212573
08-Nov-24,90.01,90.80,89.76,90.12,182066
07-Nov-24,89.79,90.04,88.83,89.18,291223
06-Nov-24,90.78,91.05,89.46,89.79,2341838
05-Nov-24,88.03,89.55,86.28,86.28,1070351
04-Nov-24,89.64,90.00,84.80,88.76,397813
01-Nov-24,87.20,90.36,87.20,89.82,655985
31-Oct-24,84.51,86.45,84.51,86.45,315793
30-Oct-24,86.00,86.50,85.32,85.34,405447
29-Oct-24,85.93,86.10,85.14,85.33,249694
28-Oct-24,84.77,85.93,83.92,85.93,342344
25-Oct-24,86.04,86.50,85.84,86.50,662268
24-Oct-24,86.08,86.50,83.38,83.38,309375
23-Oct-24,86.20,86.20,85.16,85.72,216763
22-Oct-24,86.13,86.28,85.60,86.21,368559
21-Oct-24,86.05,87.17,85.77,86.04,538394
18-Oct-24,85.65,85.88,84.78,85.40,555113
17-Oct-24,84.50,85.64,84.50,85.64,486397
16-Oct-24,84.00,84.59,83.84,84.54,1031794
15-Oct-24,84.00,84.60,83.06,83.84,1796163
14-Oct-24,84.80,84.85,84.16,84.32,345699
11-Oct-24,84.50,85.64,84.50,84.80,989995
10-Oct-24,83.95,84.45,83.53,84.05,633046
09-Oct-24,82.65,83.85,82.40,83.77,304529
08-Oct-24,82.00,82.62,81.41,82.62,474391
07-Oct-24,82.17,83.28,82.17,83.08,1225413
04-Oct-24,82.00,83.70,81.33,82.16,282544
03-Oct-24,82.65,83.60,82.16,82.80,1051172
02-Oct-24,82.11,82.64,81.32,82.38,854596
01-Oct-24,80.00,82.36,79.25,81.64,2463466
30-Sep-24,78.88,80.21,78.83,80.00,870481
27-Sep-24,78.20,79.10,77.35,78.21,203136
26-Sep-24,77.49,77.81,76.40,76.94,1559863
25-Sep-24,80.34,80.35,78.51,78.51,164874
24-Sep-24,81.80,81.80,80.25,80.44,770471
23-Sep-24,80.32,82.25,80.32,81.68,12570139
20-Sep-24,79.46,80.44,78.72,80.32,417049
19-Sep-24,78.63,79.56,78.63,78.75,444130
18-Sep-24,79.35,79.35,78.41,78.62,66522
17-Sep-24,78.80,79.29,78.17,78.63,185561
16-Sep-24,78.60,78.95,77.80,78.12,62626
13-Sep-24,78.73,78.73,78.00,78.18,266396
12-Sep-24,78.20,78.80,77.76,78.01,335766
11-Sep-24,78.60,78.60,76.56,77.70,343944
10-Sep-24,78.55,78.95,77.04,77.96,321634
09-Sep-24,77.79,79.47,77.79,78.47,273376
06-Sep-24,78.99,79.00,77.00,77.00,1611856
05-Sep-24,80.06,80.06,78.32,78.72,6515256
04-Sep-24,82.24,82.24,79.86,79.86,632955
03-Sep-24,81.97,82.27,81.21,81.42,14060706
02-Sep-24,82.40,86.00,82.40,83.00,868451
30-Aug-24,82.26,83.40,82.20,82.40,1409033
29-Aug-24,81.83,83.47,81.83,83.24,615963
28-Aug-24,81.00,81.24,80.46,81.20,264414
27-Aug-24,81.52,82.15,80.70,81.00,458145
26-Aug-24,81.81,82.28,81.13,81.29,576067
23-Aug-24,81.12,81.60,80.80,81.00,479317
22-Aug-24,80.25,81.65,80.25,81.65,997883
21-Aug-24,79.70,80.20,79.37,79.86,3219118
20-Aug-24,80.39,80.39,79.04,79.66,4115014
19-Aug-24,79.60,80.00,78.95,79.54,670565
16-Aug-24,80.35,80.89,80.23,80.88,227991
15-Aug-24,79.65,80.85,79.65,80.71,234842
14-Aug-24,78.60,79.46,78.21,79.46,98247
13-Aug-24,79.64,79.64,78.61,78.78,241164
12-Aug-24,80.55,80.55,79.35,79.51,106141
09-Aug-24,80.08,80.40,79.06,80.36,188450
08-Aug-24,80.90,81.13,80.39,80.39,110127
07-Aug-24,81.68,81.68,80.32,80.36,397998
06-Aug-24,82.59,82.59,80.91,81.03,1103641
05-Aug-24,84.00,84.69,82.63,83.95,710709
02-Aug-24,87.82,87.82,83.92,84.88,426591
01-Aug-24,90.50,90.50,87.24,87.82,2705207
31-Jul-24,91.15,91.80,90.51,91.19,554343
30-Jul-24,88.50,89.95,88.15,89.95,428444
29-Jul-24,89.00,89.50,87.45,88.33,308812
26-Jul-24,89.10,89.95,88.44,89.53,166703
25-Jul-24,88.00,89.16,87.13,89.16,313748
24-Jul-24,87.09,87.97,86.59,87.97,1142509
23-Jul-24,87.60,87.60,85.77,86.40,478578
22-Jul-24,89.20,89.20,87.30,87.30,768497
19-Jul-24,90.29,90.29,89.05,89.30,188307
18-Jul-24,88.61,91.12,88.61,90.81,623502
17-Jul-24,85.95,88.45,85.95,88.23,670136
16-Jul-24,85.70,85.90,84.62,85.41,420528
15-Jul-24,84.75,86.75,84.75,86.50,715484
12-Jul-24,84.60,85.32,84.33,84.49,412595
11-Jul-24,83.95,85.04,83.55,84.41,427102
10-Jul-24,83.12,83.94,82.21,83.94,249799
09-Jul-24,84.55,84.55,83.08,83.08,285103
08-Jul-24,84.69,85.05,84.02,84.38,171811

*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