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
15/04/2026	-1,15%	-1,07	92,08	92,01	91,95	93,35	719K	1.572
14/04/2026	-2,16%	-2,06	93,15	94,24	91,88	94,73	2M	208
13/04/2026	1,28%	1,20	95,21	96,40	95,00	96,88	932K	146
10/04/2026	-2,83%	-2,74	94,01	95,61	93,48	95,73	2M	642
09/04/2026	-1,44%	-1,41	96,75	99,00	95,81	99,80	10M	340
08/04/2026	-4,66%	-4,80	98,16	96,90	95,61	98,59	9M	369
07/04/2026	0,84%	0,86	102,96	103,13	102,51	105,67	18M	854

06/04/2026	-0,10%	-0,10	102,10	102,58	100,81	102,65	20M	893
02/04/2026	0,69%	0,70	102,20	105,39	102,16	106,00	5M	201
01/04/2026	-4,88%	-5,21	101,50	105,29	100,36	105,37	14M	525
31/03/2026	-3,67%	-4,07	106,71	110,95	104,85	111,43	4M	242
30/03/2026	0,11%	0,12	110,78	111,70	110,67	112,63	3M	178
27/03/2026	0,62%	0,68	110,66	109,36	108,95	111,31	877K	148
26/03/2026	2,87%	3,07	109,98	107,36	107,35	109,98	3M	258
25/03/2026	-1,56%	-1,69	106,91	106,80	106,80	108,40	13M	2.144
24/03/2026	1,50%	1,60	108,60	108,08	108,08	110,49	7M	24.624
23/03/2026	-0,47%	-0,50	107,00	104,72	103,84	107,25	2M	227
20/03/2026	2,44%	2,56	107,50	105,99	105,99	108,56	6M	313
19/03/2026	0,41%	0,43	104,94	105,56	104,51	106,50	2M	982
18/03/2026	0,97%	1,00	104,51	103,52	103,43	104,51	2M	118
17/03/2026	-0,56%	-0,58	103,51	102,81	102,05	104,37	879K	175
16/03/2026	-0,87%	-0,91	104,09	103,81	102,79	104,27	5M	228
13/03/2026	1,46%	1,51	105,00	102,92	102,32	105,00	1M	176
12/03/2026	4,84%	4,78	103,49	99,10	99,10	104,14	4M	293
11/03/2026	3,06%	2,93	98,71	96,50	95,92	99,01	536K	171
10/03/2026	-2,08%	-2,03	95,78	99,19	95,41	99,19	1M	262
09/03/2026	-1,72%	-1,71	97,81	100,67	97,15	100,67	5M	300
06/03/2026	-0,19%	-0,19	99,52	101,64	99,50	102,59	3M	277
05/03/2026	2,90%	2,81	99,71	97,87	97,36	100,50	11M	299
04/03/2026	-2,33%	-2,31	96,90	98,49	96,19	98,49	2M	222
03/03/2026	1,52%	1,49	99,21	99,85	98,86	101,35	16M	631
02/03/2026	2,22%	2,12	97,72	100,63	97,00	101,09	6M	1.118
27/02/2026	1,05%	0,99	95,60	94,62	94,56	96,65	670K	145
26/02/2026	0,40%	0,38	94,61	94,00	93,70	95,78	485K	96
25/02/2026	-1,34%	-1,28	94,23	95,50	94,06	95,88	345K	128
24/02/2026	0,17%	0,16	95,51	96,10	95,00	96,25	904K	112
23/02/2026	0,27%	0,26	95,35	95,09	95,09	96,05	326K	101
20/02/2026	-1,34%	-1,29	95,09	97,08	94,65	97,08	921K	147
19/02/2026	0,29%	0,28	96,38	97,08	96,38	98,30	3M	230
18/02/2026	0,04%	0,04	96,10	95,28	95,08	96,62	516K	118
13/02/2026	1,05%	1,00	96,06	96,02	94,61	96,35	335K	89
12/02/2026	-1,15%	-1,11	95,06	96,39	94,82	96,39	1M	122
11/02/2026	1,65%	1,56	96,17	94,25	94,25	96,60	495K	148
10/02/2026	-0,26%	-0,25	94,61	94,86	94,12	95,48	4M	181
09/02/2026	1,58%	1,48	94,86	93,38	93,38	94,86	1M	138
06/02/2026	-0,77%	-0,72	93,38	94,03	93,38	95,15	2M	153
05/02/2026	-1,05%	-1,00	94,10	93,19	93,19	95,10	628K	301
04/02/2026	1,97%	1,84	95,10	93,99	92,88	95,97	5M	247
03/02/2026	1,79%	1,64	93,26	90,07	90,07	93,77	546K	171
02/02/2026	-1,12%	-1,04	91,62	93,59	91,05	93,59	2M	696
30/01/2026	4,21%	3,74	92,66	89,18	89,17	93,27	1M	254
29/01/2026	0,51%	0,45	88,92	89,19	88,92	90,69	3M	303
28/01/2026	1,15%	1,01	88,47	88,32	87,50	88,83	382K	129
27/01/2026	-0,81%	-0,71	87,46	88,48	87,35	88,59	925K	139
26/01/2026	0,23%	0,20	88,17	87,93	87,92	89,20	478K	158
23/01/2026	0,06%	0,05	87,97	87,93	87,93	89,26	1M	194
22/01/2026	-1,21%	-1,08	87,92	88,99	87,69	89,00	1M	187
21/01/2026	-0,57%	-0,51	89,00	89,00	88,47	90,00	3M	264
20/01/2026	0,57%	0,51	89,51	89,00	88,85	90,17	2M	154
19/01/2026	-0,13%	-0,12	89,00	89,00	88,02	89,00	200K	143
16/01/2026	0,34%	0,30	89,12	89,71	89,12	89,98	2M	165
15/01/2026	-2,93%	-2,68	88,82	89,10	88,82	89,88	4M	302
14/01/2026	3,28%	2,91	91,50	88,50	88,32	91,53	12M	1.407
13/01/2026	0,66%	0,58	88,59	88,08	87,74	89,44	4M	284
12/01/2026	0,63%	0,55	88,01	87,73	86,44	88,08	2M	371
09/01/2026	1,29%	1,11	87,46	87,20	85,94	87,46	2M	363
08/01/2026	2,83%	2,38	86,35	84,21	83,81	86,59	3M	1.221
07/01/2026	-1,10%	-0,93	83,97	85,35	83,58	85,91	2M	679
06/01/2026	-4,62%	-4,11	84,90	89,58	84,01	89,62	7M	853
05/01/2026	6,29%	5,27	89,01	90,00	86,68	90,70	8M	1.440
02/01/2026	0,40%	0,33	83,74	84,25	82,24	84,62	428K	87
30/12/2025	-0,77%	-0,65	83,41	84,06	83,12	84,06	58K	64
29/12/2025	0,11%	0,09	84,06	83,13	83,13	84,48	394K	1.336
26/12/2025	1,07%	0,89	83,97	83,92	82,76	83,97	3M	72
23/12/2025	-0,75%	-0,63	83,08	84,00	83,08	84,00	389K	56
22/12/2025	2,32%	1,90	83,71	81,81	81,81	84,09	353K	75
19/12/2025	0,21%	0,17	81,81	81,67	81,38	81,96	9K	23
18/12/2025	-1,28%	-1,06	81,64	82,70	81,15	82,70	461K	121
17/12/2025	3,39%	2,71	82,70	80,80	80,80	82,70	466K	141
16/12/2025	-3,27%	-2,70	79,99	81,12	79,98	81,12	236K	129
15/12/2025	1,39%	1,13	82,69	82,38	80,21	82,94	72K	130
12/12/2025	0,37%	0,30	81,56	82,08	80,81	82,08	55K	122
11/12/2025	-2,04%	-1,69	81,26	82,95	81,05	82,95	392K	1.441
10/12/2025	2,93%	2,36	82,95	81,66	81,21	82,95	211K	123
09/12/2025	0,51%	0,41	80,59	81,50	80,50	82,00	254K	81
08/12/2025	-1,91%	-1,56	80,18	82,56	79,94	82,56	376K	88
05/12/2025	1,41%	1,14	81,74	81,20	80,85	82,80	289K	86
04/12/2025	-0,27%	-0,22	80,60	80,82	80,19	80,82	396K	152
03/12/2025	0,64%	0,51	80,82	82,98	79,99	82,98	219K	114
02/12/2025	-1,29%	-1,05	80,31	83,00	79,82	83,00	98K	119
01/12/2025	1,33%	1,07	81,36	81,11	81,11	82,19	286K	70
28/11/2025	0,74%	0,59	80,29	79,80	79,70	80,95	291K	82
27/11/2025	-0,76%	-0,61	79,70	78,61	78,61	80,56	230K	139
26/11/2025	0,64%	0,51	80,31	80,35	79,69	80,40	127K	92
25/11/2025	-0,60%	-0,48	79,80	80,29	79,80	80,80	138K	121
24/11/2025	-0,73%	-0,59	80,28	80,06	79,78	81,06	409K	101
21/11/2025	0,16%	0,13	80,87	80,02	80,02	81,55	637K	96
19/11/2025	-1,03%	-0,84	80,74	82,15	80,10	82,15	727K	111
18/11/2025	-0,83%	-0,68	81,58	83,09	80,84	83,09	144K	93
17/11/2025	-1,13%	-0,94	82,26	83,20	82,26	83,70	459K	82
14/11/2025	1,29%	1,06	83,20	82,14	81,51	83,55	571K	109
13/11/2025	1,41%	1,14	82,14	81,00	81,00	82,49	111K	123
12/11/2025	-1,40%	-1,15	81,00	82,22	80,61	82,75	402K	151
11/11/2025	-0,42%	-0,35	82,15	82,60	82,15	83,10	860K	77
10/11/2025	-0,17%	-0,14	82,50	82,64	81,05	82,80	104K	71
07/11/2025	1,27%	1,04	82,64	82,02	82,02	83,40	281K	57
06/11/2025	-0,39%	-0,32	81,60	81,52	81,52	82,85	364K	73
05/11/2025	-0,86%	-0,71	81,92	82,88	81,92	82,88	130K	241
04/11/2025	-0,25%	-0,21	82,63	82,84	81,96	82,88	233K	47
03/11/2025	-2,66%	-2,26	82,84	84,48	82,33	84,48	223K	64
31/10/2025	3,11%	2,57	85,10	83,35	83,33	85,60	674K	153
30/10/2025	-0,08%	-0,07	82,53	83,60	82,53	83,60	148K	35
29/10/2025	0,32%	0,26	82,60	83,94	82,20	83,94	47K	86
28/10/2025	-0,81%	-0,67	82,34	83,85	82,34	83,90	169K	39
27/10/2025	-0,99%	-0,83	83,01	84,68	83,01	84,68	98K	42
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	-	-	82,41	82,24	81,95	82,80	402K	119

Date,Open,High,Low,Close,Volume
15-Apr-26,92.01,93.35,91.95,92.08,719295
14-Apr-26,94.24,94.73,91.88,93.15,1522933
13-Apr-26,96.40,96.88,95.00,95.21,931979
10-Apr-26,95.61,95.73,93.48,94.01,1614296
09-Apr-26,99.00,99.80,95.81,96.75,9846112
08-Apr-26,96.90,98.59,95.61,98.16,8584675
07-Apr-26,103.13,105.67,102.51,102.96,18403598
06-Apr-26,102.58,102.65,100.81,102.10,20419161
02-Apr-26,105.39,106.00,102.16,102.20,5310308
01-Apr-26,105.29,105.37,100.36,101.50,13858924
31-Mar-26,110.95,111.43,104.85,106.71,3821912
30-Mar-26,111.70,112.63,110.67,110.78,3446348
27-Mar-26,109.36,111.31,108.95,110.66,877011
26-Mar-26,107.36,109.98,107.35,109.98,2524097
25-Mar-26,106.80,108.40,106.80,106.91,12691733
24-Mar-26,108.08,110.49,108.08,108.60,6875488
23-Mar-26,104.72,107.25,103.84,107.00,2374829
20-Mar-26,105.99,108.56,105.99,107.50,6293857
19-Mar-26,105.56,106.50,104.51,104.94,1576937
18-Mar-26,103.52,104.51,103.43,104.51,2269224
17-Mar-26,102.81,104.37,102.05,103.51,878727
16-Mar-26,103.81,104.27,102.79,104.09,4910717
13-Mar-26,102.92,105.00,102.32,105.00,1375482
12-Mar-26,99.10,104.14,99.10,103.49,3817009
11-Mar-26,96.50,99.01,95.92,98.71,535950
10-Mar-26,99.19,99.19,95.41,95.78,1479709
09-Mar-26,100.67,100.67,97.15,97.81,4958204
06-Mar-26,101.64,102.59,99.50,99.52,2659862
05-Mar-26,97.87,100.50,97.36,99.71,10751941
04-Mar-26,98.49,98.49,96.19,96.90,1892946
03-Mar-26,99.85,101.35,98.86,99.21,15657134
02-Mar-26,100.63,101.09,97.00,97.72,6401235
27-Feb-26,94.62,96.65,94.56,95.60,669873
26-Feb-26,94.00,95.78,93.70,94.61,485341
25-Feb-26,95.50,95.88,94.06,94.23,344553
24-Feb-26,96.10,96.25,95.00,95.51,904366
23-Feb-26,95.09,96.05,95.09,95.35,326436
20-Feb-26,97.08,97.08,94.65,95.09,920913
19-Feb-26,97.08,98.30,96.38,96.38,2684385
18-Feb-26,95.28,96.62,95.08,96.10,515741
13-Feb-26,96.02,96.35,94.61,96.06,334871
12-Feb-26,96.39,96.39,94.82,95.06,1033477
11-Feb-26,94.25,96.60,94.25,96.17,494861
10-Feb-26,94.86,95.48,94.12,94.61,3644135
09-Feb-26,93.38,94.86,93.38,94.86,1195864
06-Feb-26,94.03,95.15,93.38,93.38,1957839
05-Feb-26,93.19,95.10,93.19,94.10,627746
04-Feb-26,93.99,95.97,92.88,95.10,4885448
03-Feb-26,90.07,93.77,90.07,93.26,546493
02-Feb-26,93.59,93.59,91.05,91.62,1808817
30-Jan-26,89.18,93.27,89.17,92.66,1126382
29-Jan-26,89.19,90.69,88.92,88.92,2784016
28-Jan-26,88.32,88.83,87.50,88.47,381673
27-Jan-26,88.48,88.59,87.35,87.46,925184
26-Jan-26,87.93,89.20,87.92,88.17,478338
23-Jan-26,87.93,89.26,87.93,87.97,1247718
22-Jan-26,88.99,89.00,87.69,87.92,1342014
21-Jan-26,89.00,90.00,88.47,89.00,2722530
20-Jan-26,89.00,90.17,88.85,89.51,2215475
19-Jan-26,89.00,89.00,88.02,89.00,199597
16-Jan-26,89.71,89.98,89.12,89.12,1527514
15-Jan-26,89.10,89.88,88.82,88.82,4352517
14-Jan-26,88.50,91.53,88.32,91.50,12254678
13-Jan-26,88.08,89.44,87.74,88.59,4307412
12-Jan-26,87.73,88.08,86.44,88.01,2012020
09-Jan-26,87.20,87.46,85.94,87.46,1848155
08-Jan-26,84.21,86.59,83.81,86.35,2563333
07-Jan-26,85.35,85.91,83.58,83.97,2088487
06-Jan-26,89.58,89.62,84.01,84.90,7289680
05-Jan-26,90.00,90.70,86.68,89.01,8445888
02-Jan-26,84.25,84.62,82.24,83.74,427995
30-Dec-25,84.06,84.06,83.12,83.41,57721
29-Dec-25,83.13,84.48,83.13,84.06,393673
26-Dec-25,83.92,83.97,82.76,83.97,2619546
23-Dec-25,84.00,84.00,83.08,83.08,389064
22-Dec-25,81.81,84.09,81.81,83.71,353249
19-Dec-25,81.67,81.96,81.38,81.81,8656
18-Dec-25,82.70,82.70,81.15,81.64,460951
17-Dec-25,80.80,82.70,80.80,82.70,465878
16-Dec-25,81.12,81.12,79.98,79.99,235911
15-Dec-25,82.38,82.94,80.21,82.69,71889
12-Dec-25,82.08,82.08,80.81,81.56,55374
11-Dec-25,82.95,82.95,81.05,81.26,392170
10-Dec-25,81.66,82.95,81.21,82.95,211476
09-Dec-25,81.50,82.00,80.50,80.59,254216
08-Dec-25,82.56,82.56,79.94,80.18,376246
05-Dec-25,81.20,82.80,80.85,81.74,289474
04-Dec-25,80.82,80.82,80.19,80.60,395803
03-Dec-25,82.98,82.98,79.99,80.82,219456
02-Dec-25,83.00,83.00,79.82,80.31,98069
01-Dec-25,81.11,82.19,81.11,81.36,286170
28-Nov-25,79.80,80.95,79.70,80.29,290681
27-Nov-25,78.61,80.56,78.61,79.70,229864
26-Nov-25,80.35,80.40,79.69,80.31,126844
25-Nov-25,80.29,80.80,79.80,79.80,138269
24-Nov-25,80.06,81.06,79.78,80.28,408589
21-Nov-25,80.02,81.55,80.02,80.87,637321
19-Nov-25,82.15,82.15,80.10,80.74,726912
18-Nov-25,83.09,83.09,80.84,81.58,144329
17-Nov-25,83.20,83.70,82.26,82.26,458982
14-Nov-25,82.14,83.55,81.51,83.20,570847
13-Nov-25,81.00,82.49,81.00,82.14,111056
12-Nov-25,82.22,82.75,80.61,81.00,401796
11-Nov-25,82.60,83.10,82.15,82.15,860216
10-Nov-25,82.64,82.80,81.05,82.50,104258
07-Nov-25,82.02,83.40,82.02,82.64,280611
06-Nov-25,81.52,82.85,81.52,81.60,363711
05-Nov-25,82.88,82.88,81.92,81.92,129707
04-Nov-25,82.84,82.88,81.96,82.63,232836
03-Nov-25,84.48,84.48,82.33,82.84,222523
31-Oct-25,83.35,85.60,83.33,85.10,673517
30-Oct-25,83.60,83.60,82.53,82.53,148299
29-Oct-25,83.94,83.94,82.20,82.60,47060
28-Oct-25,83.85,83.90,82.34,82.34,169379
27-Oct-25,84.68,84.68,83.01,83.01,98008
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

*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