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
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	8,06%	18,42	246,86	233,90	233,90	246,86	233K	22
20/11/2020	0,00%	0,00	228,44	229,60	228,44	229,60	7K	2
19/11/2020	0,82%	1,85	228,44	225,00	223,00	228,44	17K	4
18/11/2020	-2,42%	-5,63	226,59	230,00	226,59	230,00	12K	10
17/11/2020	-4,14%	-10,02	232,22	233,76	230,90	234,40	25K	9
16/11/2020	6,53%	14,84	242,24	233,91	233,91	242,24	90K	9
13/11/2020	3,63%	7,97	227,40	219,60	219,60	227,40	105K	7
12/11/2020	-1,10%	-2,45	219,43	222,70	219,43	222,70	41K	8
11/11/2020	-0,91%	-2,04	221,88	225,49	221,88	227,00	226K	13
10/11/2020	4,46%	9,56	223,92	217,20	217,00	223,92	63K	7
09/11/2020	11,18%	21,56	214,36	209,00	207,65	219,34	364K	22
06/11/2020	-3,95%	-7,92	192,80	202,27	191,50	202,27	71K	14
05/11/2020	-2,20%	-4,52	200,72	200,71	199,85	201,20	46K	6
04/11/2020	-0,66%	-1,37	205,24	206,61	204,18	207,20	14K	6
03/11/2020	4,30%	8,51	206,61	205,25	205,25	209,72	59K	8
30/10/2020	-0,06%	-0,11	198,10	198,22	196,50	201,18	132K	12
29/10/2020	2,55%	4,92	198,21	190,03	189,45	198,21	108K	9
28/10/2020	-2,20%	-4,35	193,29	192,51	190,81	194,75	122K	13
27/10/2020	-0,71%	-1,41	197,64	199,05	196,80	199,55	179K	8
26/10/2020	-2,77%	-5,68	199,05	204,73	198,99	204,73	85K	10
23/10/2020	-0,68%	-1,41	204,73	207,38	202,41	207,38	23K	7
22/10/2020	3,62%	7,21	206,14	198,70	198,44	206,14	30K	6
21/10/2020	-6,17%	-13,09	198,93	199,00	198,31	199,22	155K	11
20/10/2020	5,70%	11,44	212,02	199,50	199,50	212,02	42K	3
19/10/2020	-2,31%	-4,74	200,58	202,27	200,58	202,27	42K	3
16/10/2020	-0,84%	-1,74	205,32	205,32	205,32	205,32	2K	1
15/10/2020	0,94%	1,92	207,06	205,93	205,93	207,06	25K	2
14/10/2020	-0,16%	-0,32	205,14	206,20	205,14	206,20	18K	2
13/10/2020	0,12%	0,24	205,46	205,22	205,22	205,46	13K	2
09/10/2020	-2,85%	-6,01	205,22	211,23	205,22	211,23	8K	4
08/10/2020	1,74%	3,62	211,23	211,23	211,23	211,23	34K	1
07/10/2020	2,83%	5,71	207,61	207,61	207,61	207,61	19K	1
06/10/2020	0,60%	1,21	201,90	201,90	201,90	201,90	18K	1
05/10/2020	-0,46%	-0,93	200,69	200,69	200,69	200,69	602	1
02/10/2020	1,52%	3,01	201,62	193,90	193,90	201,62	26K	2
01/10/2020	-1,92%	-3,88	198,61	199,97	198,61	200,09	130K	4
30/09/2020	-0,39%	-0,80	202,49	202,49	202,49	202,49	20K	1
29/09/2020	-2,76%	-5,78	203,29	203,00	202,47	203,73	258K	6
28/09/2020	4,66%	9,30	209,07	209,07	209,07	209,07	29K	1
25/09/2020	0,77%	1,53	199,77	199,77	199,77	199,77	42K	1
24/09/2020	-1,88%	-3,79	198,24	198,24	198,24	198,24	38K	1
23/09/2020	-2,56%	-5,30	202,03	202,03	202,03	202,03	12K	1
22/09/2020	1,25%	2,55	207,33	207,33	207,33	207,33	19K	1
21/09/2020	-2,86%	-6,03	204,78	205,19	201,80	205,19	398K	8
18/09/2020	2,72%	5,58	210,81	210,81	210,81	210,81	6K	1
17/09/2020	-0,63%	-1,30	205,23	205,23	205,23	205,23	12K	1
16/09/2020	2,39%	4,82	206,53	206,53	206,53	206,53	33K	1
15/09/2020	-1,46%	-2,98	201,71	201,71	201,71	201,71	18K	1
14/09/2020	-1,64%	-3,41	204,69	204,69	204,69	204,69	23K	1
11/09/2020	-0,12%	-0,24	208,10	206,00	205,34	208,10	2M	3
10/09/2020	-2,16%	-4,60	208,34	211,87	208,34	212,50	2M	5
09/09/2020	0,32%	0,68	212,94	211,78	211,55	213,29	2M	4
08/09/2020	-2,52%	-5,49	212,26	210,00	210,00	213,59	2M	12
04/09/2020	0,41%	0,88	217,75	218,89	215,70	220,49	3M	45
03/09/2020	-2,89%	-6,46	216,87	216,87	216,87	216,87	7K	1
02/09/2020	-0,39%	-0,87	223,33	223,78	223,33	223,78	36K	2
01/09/2020	-2,98%	-6,88	224,20	228,00	222,90	228,00	352K	7
31/08/2020	-0,37%	-0,85	231,08	231,08	231,08	231,08	28K	1
28/08/2020	-2,17%	-5,15	231,93	231,93	231,93	231,93	19K	1
27/08/2020	-0,61%	-1,45	237,08	237,08	237,08	237,08	28K	1
26/08/2020	0,15%	0,35	238,53	238,00	238,00	238,53	24K	2
25/08/2020	-2,16%	-5,26	238,18	238,18	238,18	238,18	17K	1
24/08/2020	2,17%	5,16	243,44	240,13	240,13	243,44	152K	5
21/08/2020	0,51%	1,20	238,28	238,28	238,28	238,28	52K	1
20/08/2020	-0,96%	-2,29	237,08	240,30	237,08	240,30	48K	2
19/08/2020	-0,05%	-0,11	239,37	238,81	238,81	240,30	646K	4
18/08/2020	-4,22%	-10,54	239,48	245,39	239,48	245,39	214K	8
17/08/2020	2,13%	5,21	250,02	249,31	248,77	250,02	42K	3
14/08/2020	1,19%	2,89	244,81	244,81	244,81	244,81	22K	1
13/08/2020	-2,24%	-5,54	241,92	241,92	241,92	241,92	22K	1
12/08/2020	1,75%	4,25	247,46	244,50	244,50	247,50	341K	9
11/08/2020	-0,90%	-2,21	243,21	245,20	243,21	245,20	32K	2
10/08/2020	4,08%	9,61	245,42	238,88	238,88	245,42	39K	2
07/08/2020	1,82%	4,21	235,81	234,30	234,30	235,81	49K	2
05/08/2020	1,11%	2,54	231,60	231,60	231,60	231,60	32K	1
04/08/2020	2,06%	4,63	229,06	229,22	229,06	229,22	34K	2
03/08/2020	3,13%	6,82	224,43	224,49	224,43	224,49	260K	2
31/07/2020	-2,10%	-4,67	217,61	215,10	215,10	217,61	39K	2
30/07/2020	-4,08%	-9,45	222,28	222,28	222,28	222,28	80K	1
29/07/2020	0,81%	1,87	231,73	229,50	229,50	231,91	1M	21
28/07/2020	-1,95%	-4,58	229,86	229,86	229,86	229,86	2K	1
27/07/2020	0,22%	0,52	234,44	234,09	233,72	234,44	243K	3
24/07/2020	0,39%	0,92	233,92	233,92	233,92	233,92	9K	1
22/07/2020	-1,80%	-4,27	233,00	233,00	233,00	233,00	7K	1
21/07/2020	3,76%	8,59	237,27	237,27	237,27	237,27	52K	1
20/07/2020	-2,62%	-6,16	228,68	228,68	228,68	228,68	18K	1
17/07/2020	-0,06%	-0,15	234,84	233,56	233,56	234,84	194K	2
16/07/2020	-1,33%	-3,16	234,99	234,04	234,04	234,99	304K	2
15/07/2020	0,54%	1,27	238,15	237,54	237,54	238,15	26K	2
14/07/2020	2,31%	5,34	236,88	236,88	236,88	236,88	5K	1
13/07/2020	2,28%	5,16	231,54	231,54	231,54	231,54	533K	1
10/07/2020	1,90%	4,23	226,38	224,21	224,21	226,38	58K	2
09/07/2020	-3,96%	-9,16	222,15	224,99	222,15	224,99	18K	2
08/07/2020	-3,42%	-8,19	231,31	231,31	231,31	231,31	19K	1
06/07/2020	1,88%	4,42	239,50	239,50	239,50	239,50	38K	1
03/07/2020	-0,60%	-1,41	235,08	235,08	235,08	235,08	12K	1
02/07/2020	0,88%	2,06	236,49	236,49	236,49	236,49	899K	1
01/07/2020	-3,58%	-8,71	234,43	236,40	234,43	236,40	45K	2
30/06/2020	3,09%	7,29	243,14	243,14	243,14	243,14	29K	2
29/06/2020	0,00%	0,00	235,85	235,85	235,85	235,85	17K	1
26/06/2020	-	-	235,85	235,85	235,85	235,85	149K	1

Date,Open,High,Low,Close,Volume
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
20-Nov-20,229.60,229.60,228.44,228.44,7082
19-Nov-20,225.00,228.44,223.00,228.44,16662
18-Nov-20,230.00,230.00,226.59,226.59,11850
17-Nov-20,233.76,234.40,230.90,232.22,24903
16-Nov-20,233.91,242.24,233.91,242.24,89547
13-Nov-20,219.60,227.40,219.60,227.40,105207
12-Nov-20,222.70,222.70,219.43,219.43,40661
11-Nov-20,225.49,227.00,221.88,221.88,226489
10-Nov-20,217.20,223.92,217.00,223.92,63396
09-Nov-20,209.00,219.34,207.65,214.36,364115
06-Nov-20,202.27,202.27,191.50,192.80,70584
05-Nov-20,200.71,201.20,199.85,200.72,45969
04-Nov-20,206.61,207.20,204.18,205.24,13552
03-Nov-20,205.25,209.72,205.25,206.61,58852
30-Oct-20,198.22,201.18,196.50,198.10,131924
29-Oct-20,190.03,198.21,189.45,198.21,107569
28-Oct-20,192.51,194.75,190.81,193.29,121880
27-Oct-20,199.05,199.55,196.80,197.64,178647
26-Oct-20,204.73,204.73,198.99,199.05,84935
23-Oct-20,207.38,207.38,202.41,204.73,22573
22-Oct-20,198.70,206.14,198.44,206.14,30138
21-Oct-20,199.00,199.22,198.31,198.93,154631
20-Oct-20,199.50,212.02,199.50,212.02,42169
19-Oct-20,202.27,202.27,200.58,200.58,42078
16-Oct-20,205.32,205.32,205.32,205.32,2053
15-Oct-20,205.93,207.06,205.93,207.06,24734
14-Oct-20,206.20,206.20,205.14,205.14,18494
13-Oct-20,205.22,205.46,205.22,205.46,13353
09-Oct-20,211.23,211.23,205.22,205.22,8040
08-Oct-20,211.23,211.23,211.23,211.23,33796
07-Oct-20,207.61,207.61,207.61,207.61,18684
06-Oct-20,201.90,201.90,201.90,201.90,18171
05-Oct-20,200.69,200.69,200.69,200.69,602
02-Oct-20,193.90,201.62,193.90,201.62,26056
01-Oct-20,199.97,200.09,198.61,198.61,129818
30-Sep-20,202.49,202.49,202.49,202.49,20249
29-Sep-20,203.00,203.73,202.47,203.29,258355
28-Sep-20,209.07,209.07,209.07,209.07,29269
25-Sep-20,199.77,199.77,199.77,199.77,41951
24-Sep-20,198.24,198.24,198.24,198.24,37665
23-Sep-20,202.03,202.03,202.03,202.03,12121
22-Sep-20,207.33,207.33,207.33,207.33,18659
21-Sep-20,205.19,205.19,201.80,204.78,397671
18-Sep-20,210.81,210.81,210.81,210.81,6324
17-Sep-20,205.23,205.23,205.23,205.23,12313
16-Sep-20,206.53,206.53,206.53,206.53,33044
15-Sep-20,201.71,201.71,201.71,201.71,18153
14-Sep-20,204.69,204.69,204.69,204.69,22515
11-Sep-20,206.00,208.10,205.34,208.10,2277406
10-Sep-20,211.87,212.50,208.34,208.34,2378786
09-Sep-20,211.78,213.29,211.55,212.94,1733890
08-Sep-20,210.00,213.59,210.00,212.26,2452754
04-Sep-20,218.89,220.49,215.70,217.75,2785828
03-Sep-20,216.87,216.87,216.87,216.87,6506
02-Sep-20,223.78,223.78,223.33,223.33,35737
01-Sep-20,228.00,228.00,222.90,224.20,352022
31-Aug-20,231.08,231.08,231.08,231.08,27729
28-Aug-20,231.93,231.93,231.93,231.93,18554
27-Aug-20,237.08,237.08,237.08,237.08,28449
26-Aug-20,238.00,238.53,238.00,238.53,23842
25-Aug-20,238.18,238.18,238.18,238.18,16672
24-Aug-20,240.13,243.44,240.13,243.44,152177
21-Aug-20,238.28,238.28,238.28,238.28,52421
20-Aug-20,240.30,240.30,237.08,237.08,47738
19-Aug-20,238.81,240.30,238.81,239.37,646098
18-Aug-20,245.39,245.39,239.48,239.48,213967
17-Aug-20,249.31,250.02,248.77,250.02,42451
14-Aug-20,244.81,244.81,244.81,244.81,22032
13-Aug-20,241.92,241.92,241.92,241.92,21772
12-Aug-20,244.50,247.50,244.50,247.46,341240
11-Aug-20,245.20,245.20,243.21,243.21,31637
10-Aug-20,238.88,245.42,238.88,245.42,38613
07-Aug-20,234.30,235.81,234.30,235.81,49489
05-Aug-20,231.60,231.60,231.60,231.60,32424
04-Aug-20,229.22,229.22,229.06,229.06,34375
03-Aug-20,224.49,224.49,224.43,224.43,260404
31-Jul-20,215.10,217.61,215.10,217.61,38918
30-Jul-20,222.28,222.28,222.28,222.28,80020
29-Jul-20,229.50,231.91,229.50,231.73,1224024
28-Jul-20,229.86,229.86,229.86,229.86,2298
27-Jul-20,234.09,234.44,233.72,234.44,243216
24-Jul-20,233.92,233.92,233.92,233.92,9356
22-Jul-20,233.00,233.00,233.00,233.00,6990
21-Jul-20,237.27,237.27,237.27,237.27,52199
20-Jul-20,228.68,228.68,228.68,228.68,18294
17-Jul-20,233.56,234.84,233.56,234.84,193931
16-Jul-20,234.04,234.99,234.04,234.99,304347
15-Jul-20,237.54,238.15,237.54,238.15,26135
14-Jul-20,236.88,236.88,236.88,236.88,4737
13-Jul-20,231.54,231.54,231.54,231.54,532542
10-Jul-20,224.21,226.38,224.21,226.38,58424
09-Jul-20,224.99,224.99,222.15,222.15,17800
08-Jul-20,231.31,231.31,231.31,231.31,18504
06-Jul-20,239.50,239.50,239.50,239.50,38320
03-Jul-20,235.08,235.08,235.08,235.08,11754
02-Jul-20,236.49,236.49,236.49,236.49,898662
01-Jul-20,236.40,236.40,234.43,234.43,44738
30-Jun-20,243.14,243.14,243.14,243.14,29176
29-Jun-20,235.85,235.85,235.85,235.85,16509
26-Jun-20,235.85,235.85,235.85,235.85,148585

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...