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
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	-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	-	-	83,42	83,84	83,20	84,50	121K	105

Date,Open,High,Low,Close,Volume
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
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

*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