Cotação atual, histórico e gráfico do papel: CHVX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -0,50% | -1,18 | 235,99 | 235,99 | 235,99 | 235,99 | 24K | 1 |
| 17/04/2019 | 0,44% | 1,05 | 237,17 | 237,17 | 237,17 | 237,17 | 47K | 2 |
| 16/04/2019 | 1,43% | 3,32 | 236,12 | 236,12 | 236,12 | 236,12 | 24K | 1 |
| 15/04/2019 | -0,14% | -0,33 | 232,80 | 232,31 | 232,31 | 232,80 | 70K | 2 |
| 12/04/2019 | -2,81% | -6,75 | 233,13 | 233,13 | 233,13 | 233,13 | 23K | 1 |
| 10/04/2019 | -1,63% | -3,97 | 239,88 | 239,88 | 239,88 | 239,88 | 24K | 1 |
| 08/04/2019 | -0,33% | -0,81 | 243,85 | 242,58 | 242,58 | 243,85 | 219K | 4 |
| 05/04/2019 | 1,71% | 4,12 | 244,66 | 244,66 | 244,66 | 244,66 | 171K | 1 |
| 04/04/2019 | 1,28% | 3,05 | 240,54 | 242,38 | 240,54 | 242,38 | 121K | 2 |
| 02/04/2019 | -1,96% | -4,76 | 237,49 | 237,49 | 237,49 | 237,49 | 47K | 1 |
| 01/04/2019 | 0,55% | 1,33 | 242,25 | 241,23 | 241,23 | 242,25 | 97K | 2 |
| 29/03/2019 | 1,20% | 2,86 | 240,92 | 241,21 | 240,92 | 241,21 | 314K | 2 |
| 28/03/2019 | -2,92% | -7,15 | 238,06 | 238,06 | 238,06 | 238,06 | 48K | 1 |
| 27/03/2019 | 3,26% | 7,74 | 245,21 | 245,21 | 245,21 | 245,21 | 98K | 1 |
| 26/03/2019 | -0,06% | -0,15 | 237,47 | 237,47 | 237,47 | 237,47 | 95K | 1 |
| 25/03/2019 | -2,80% | -6,85 | 237,62 | 236,60 | 236,38 | 237,62 | 260K | 3 |
| 22/03/2019 | 3,14% | 7,45 | 244,47 | 244,47 | 244,47 | 244,47 | 49K | 1 |
| 21/03/2019 | 0,11% | 0,27 | 237,02 | 237,40 | 237,02 | 237,40 | 237K | 4 |
| 19/03/2019 | -0,44% | -1,05 | 236,75 | 236,75 | 236,75 | 236,75 | 118K | 3 |
| 18/03/2019 | -0,32% | -0,77 | 237,80 | 240,46 | 237,80 | 240,46 | 48K | 2 |
| 15/03/2019 | -0,80% | -1,93 | 238,57 | 238,57 | 238,57 | 238,57 | 835K | 1 |
| 14/03/2019 | 1,55% | 3,68 | 240,50 | 240,50 | 240,50 | 240,50 | 24K | 1 |
| 12/03/2019 | -0,33% | -0,78 | 236,82 | 236,82 | 236,82 | 236,82 | 24K | 1 |
| 11/03/2019 | 0,62% | 1,46 | 237,60 | 237,60 | 237,60 | 237,60 | 71K | 1 |
| 08/03/2019 | 0,24% | 0,57 | 236,14 | 236,14 | 236,14 | 236,14 | 24K | 1 |
| 06/03/2019 | 2,73% | 6,27 | 235,57 | 235,57 | 235,57 | 235,57 | 71K | 1 |
| 01/03/2019 | 2,47% | 5,53 | 229,30 | 229,30 | 229,30 | 229,30 | 23K | 1 |
| 28/02/2019 | -0,53% | -1,20 | 223,77 | 223,77 | 223,77 | 223,77 | 22K | 1 |
| 26/02/2019 | 0,48% | 1,07 | 224,97 | 224,97 | 224,97 | 224,97 | 22K | 1 |
| 25/02/2019 | 0,58% | 1,29 | 223,90 | 225,05 | 223,90 | 225,05 | 45K | 2 |
| 22/02/2019 | -0,08% | -0,18 | 222,61 | 223,10 | 222,61 | 223,10 | 334K | 3 |
| 21/02/2019 | 0,39% | 0,86 | 222,79 | 222,79 | 222,79 | 222,79 | 201K | 1 |
| 19/02/2019 | 0,95% | 2,08 | 221,93 | 221,93 | 221,93 | 221,93 | 2M | 1 |
| 15/02/2019 | -1,49% | -3,32 | 219,85 | 220,95 | 219,85 | 220,96 | 88K | 3 |
| 13/02/2019 | 1,47% | 3,24 | 223,17 | 222,67 | 222,67 | 223,17 | 134K | 2 |
| 12/02/2019 | 0,06% | 0,13 | 219,93 | 219,93 | 219,93 | 219,93 | 22K | 1 |
| 11/02/2019 | 0,91% | 1,98 | 219,80 | 217,95 | 217,95 | 219,80 | 88K | 2 |
| 08/02/2019 | -0,54% | -1,18 | 217,82 | 217,82 | 217,82 | 217,82 | 22K | 1 |
| 07/02/2019 | -0,93% | -2,05 | 219,00 | 219,00 | 219,00 | 219,00 | 22K | 1 |
| 06/02/2019 | 1,24% | 2,70 | 221,05 | 221,05 | 221,05 | 221,05 | 44K | 1 |
| 05/02/2019 | 0,05% | 0,11 | 218,35 | 218,35 | 218,35 | 218,35 | 44K | 1 |
| 04/02/2019 | 1,46% | 3,14 | 218,24 | 215,97 | 215,97 | 218,24 | 218K | 3 |
| 01/02/2019 | 3,70% | 7,68 | 215,10 | 215,10 | 215,10 | 215,10 | 22K | 1 |
| 31/01/2019 | -0,90% | -1,88 | 207,42 | 207,42 | 207,42 | 207,42 | 21K | 1 |
| 30/01/2019 | 0,36% | 0,75 | 209,30 | 209,30 | 209,30 | 209,30 | 21K | 1 |
| 29/01/2019 | -0,96% | -2,02 | 208,55 | 209,23 | 208,55 | 209,23 | 84K | 3 |
| 28/01/2019 | -1,75% | -3,75 | 210,57 | 210,57 | 210,57 | 210,57 | 42K | 1 |
| 24/01/2019 | 2,92% | 6,08 | 214,32 | 214,32 | 214,32 | 214,32 | 64K | 1 |
| 23/01/2019 | -2,19% | -4,66 | 208,24 | 209,95 | 208,24 | 209,95 | 42K | 2 |
| 22/01/2019 | -0,57% | -1,23 | 212,90 | 213,35 | 212,90 | 213,51 | 427K | 3 |
| 21/01/2019 | 0,08% | 0,18 | 214,13 | 214,13 | 214,13 | 214,13 | 64K | 1 |
| 18/01/2019 | 2,56% | 5,34 | 213,95 | 214,31 | 213,95 | 214,31 | 64K | 2 |
| 16/01/2019 | 0,24% | 0,49 | 208,61 | 208,61 | 208,61 | 208,61 | 42K | 1 |
| 15/01/2019 | 0,89% | 1,84 | 208,12 | 208,12 | 208,12 | 208,12 | 21K | 1 |
| 14/01/2019 | -0,80% | -1,66 | 206,28 | 206,78 | 206,28 | 206,78 | 145K | 3 |
| 11/01/2019 | -0,47% | -0,99 | 207,94 | 208,39 | 207,94 | 209,37 | 2M | 4 |
| 10/01/2019 | 0,42% | 0,87 | 208,93 | 208,93 | 208,93 | 208,93 | 63K | 1 |
| 09/01/2019 | -0,02% | -0,04 | 208,06 | 208,06 | 208,06 | 208,06 | 21K | 1 |
| 08/01/2019 | -0,53% | -1,11 | 208,10 | 209,77 | 208,10 | 209,77 | 105K | 2 |
| 07/01/2019 | 2,53% | 5,17 | 209,21 | 209,21 | 209,21 | 209,21 | 105K | 3 |
| 04/01/2019 | -2,83% | -5,95 | 204,04 | 204,04 | 204,04 | 204,04 | 41K | 1 |
| 02/01/2019 | -1,19% | -2,52 | 209,99 | 211,20 | 209,99 | 211,20 | 317K | 2 |
| 28/12/2018 | 3,50% | 7,19 | 212,51 | 212,51 | 212,51 | 212,51 | 21K | 1 |
| 26/12/2018 | 1,43% | 2,89 | 205,32 | 204,57 | 204,57 | 205,32 | 41K | 2 |
| 21/12/2018 | -2,17% | -4,48 | 202,43 | 206,04 | 202,43 | 206,04 | 185K | 2 |
| 20/12/2018 | -1,82% | -3,84 | 206,91 | 206,91 | 206,91 | 206,91 | 228K | 1 |
| 19/12/2018 | -4,13% | -9,09 | 210,75 | 210,75 | 210,75 | 210,75 | 21K | 1 |
| 17/12/2018 | -1,95% | -4,37 | 219,84 | 220,81 | 219,84 | 220,81 | 199K | 2 |
| 14/12/2018 | 0,32% | 0,71 | 224,21 | 224,21 | 224,21 | 224,21 | 45K | 1 |
| 13/12/2018 | -0,80% | -1,81 | 223,50 | 222,64 | 222,64 | 223,50 | 67K | 2 |
| 12/12/2018 | 0,63% | 1,40 | 225,31 | 225,31 | 225,31 | 225,31 | 23K | 1 |
| 10/12/2018 | -1,57% | -3,57 | 223,91 | 223,91 | 223,91 | 223,91 | 3M | 1 |
| 05/12/2018 | -0,05% | -0,12 | 227,48 | 227,48 | 227,48 | 227,48 | 23K | 1 |
| 04/12/2018 | -1,54% | -3,57 | 227,60 | 229,32 | 227,60 | 229,32 | 160K | 2 |
| 03/12/2018 | 0,60% | 1,38 | 231,17 | 231,17 | 231,17 | 231,17 | 3M | 1 |
| 30/11/2018 | 1,96% | 4,42 | 229,79 | 228,33 | 228,33 | 229,79 | 69K | 2 |
| 28/11/2018 | 1,34% | 2,97 | 225,37 | 225,37 | 225,37 | 225,37 | 23K | 1 |
| 27/11/2018 | -0,99% | -2,23 | 222,40 | 222,40 | 222,40 | 222,40 | 22K | 1 |
| 26/11/2018 | 3,67% | 7,95 | 224,63 | 224,73 | 224,63 | 224,73 | 382K | 2 |
| 23/11/2018 | -2,29% | -5,07 | 216,68 | 216,68 | 216,68 | 216,68 | 22K | 1 |
| 22/11/2018 | -1,40% | -3,15 | 221,75 | 221,75 | 221,75 | 221,75 | 22K | 1 |
| 21/11/2018 | 0,73% | 1,62 | 224,90 | 224,90 | 224,90 | 224,90 | 45K | 1 |
| 19/11/2018 | 0,76% | 1,69 | 223,28 | 223,28 | 223,28 | 223,28 | 22K | 1 |
| 12/11/2018 | -0,21% | -0,46 | 221,59 | 225,37 | 221,59 | 225,37 | 290K | 2 |
| 09/11/2018 | -1,03% | -2,32 | 222,05 | 222,05 | 222,05 | 222,05 | 67K | 1 |
| 08/11/2018 | 1,84% | 4,06 | 224,37 | 224,37 | 224,37 | 224,37 | 22K | 1 |
| 06/11/2018 | -0,97% | -2,15 | 220,31 | 220,31 | 220,31 | 220,31 | 22K | 1 |
| 05/11/2018 | 7,39% | 15,30 | 222,46 | 222,46 | 222,46 | 222,46 | 334K | 1 |
| 31/10/2018 | 1,23% | 2,51 | 207,16 | 207,25 | 207,16 | 207,25 | 124K | 2 |
| 30/10/2018 | 1,79% | 3,60 | 204,65 | 201,00 | 201,00 | 204,65 | 183K | 2 |
| 29/10/2018 | -1,55% | -3,16 | 201,05 | 201,95 | 201,05 | 201,95 | 121K | 2 |
| 26/10/2018 | -0,67% | -1,37 | 204,21 | 202,89 | 202,35 | 204,21 | 1M | 3 |
| 25/10/2018 | -0,72% | -1,49 | 205,58 | 205,58 | 205,58 | 205,58 | 21K | 1 |
| 24/10/2018 | -2,92% | -6,23 | 207,07 | 208,20 | 207,07 | 208,20 | 104K | 3 |
| 23/10/2018 | -1,31% | -2,83 | 213,30 | 210,47 | 210,47 | 213,30 | 2M | 2 |
| 22/10/2018 | -1,25% | -2,73 | 216,13 | 216,13 | 216,13 | 216,13 | 130K | 1 |
| 19/10/2018 | 0,58% | 1,27 | 218,86 | 218,86 | 218,86 | 218,86 | 109K | 1 |
| 18/10/2018 | 1,58% | 3,38 | 217,59 | 216,88 | 216,88 | 217,59 | 325K | 2 |
| 17/10/2018 | -1,68% | -3,66 | 214,21 | 215,80 | 214,00 | 215,80 | 344K | 4 |
| 16/10/2018 | -0,41% | -0,90 | 217,87 | 217,00 | 217,00 | 217,87 | 217K | 3 |
| 15/10/2018 | -2,40% | -5,38 | 218,77 | 221,18 | 218,77 | 221,18 | 6M | 3 |
Date,Open,High,Low,Close,Volume
18-Apr-19,235.99,235.99,235.99,235.99,23599
17-Apr-19,237.17,237.17,237.17,237.17,47434
16-Apr-19,236.12,236.12,236.12,236.12,23612
15-Apr-19,232.31,232.80,232.31,232.80,69791
12-Apr-19,233.13,233.13,233.13,233.13,23313
10-Apr-19,239.88,239.88,239.88,239.88,23988
08-Apr-19,242.58,243.85,242.58,243.85,218576
05-Apr-19,244.66,244.66,244.66,244.66,171262
04-Apr-19,242.38,242.38,240.54,240.54,121006
02-Apr-19,237.49,237.49,237.49,237.49,47498
01-Apr-19,241.23,242.25,241.23,242.25,96594
29-Mar-19,241.21,241.21,240.92,240.92,313544
28-Mar-19,238.06,238.06,238.06,238.06,47612
27-Mar-19,245.21,245.21,245.21,245.21,98084
26-Mar-19,237.47,237.47,237.47,237.47,94988
25-Mar-19,236.60,237.62,236.38,237.62,260208
22-Mar-19,244.47,244.47,244.47,244.47,48894
21-Mar-19,237.40,237.40,237.02,237.02,237188
19-Mar-19,236.75,236.75,236.75,236.75,118375
18-Mar-19,240.46,240.46,237.80,237.80,47826
15-Mar-19,238.57,238.57,238.57,238.57,834995
14-Mar-19,240.50,240.50,240.50,240.50,24050
12-Mar-19,236.82,236.82,236.82,236.82,23682
11-Mar-19,237.60,237.60,237.60,237.60,71280
08-Mar-19,236.14,236.14,236.14,236.14,23614
06-Mar-19,235.57,235.57,235.57,235.57,70671
01-Mar-19,229.30,229.30,229.30,229.30,22930
28-Feb-19,223.77,223.77,223.77,223.77,22377
26-Feb-19,224.97,224.97,224.97,224.97,22497
25-Feb-19,225.05,225.05,223.90,223.90,44895
22-Feb-19,223.10,223.10,222.61,222.61,334491
21-Feb-19,222.79,222.79,222.79,222.79,200511
19-Feb-19,221.93,221.93,221.93,221.93,2019563
15-Feb-19,220.95,220.96,219.85,219.85,88272
13-Feb-19,222.67,223.17,222.67,223.17,133652
12-Feb-19,219.93,219.93,219.93,219.93,21993
11-Feb-19,217.95,219.80,217.95,219.80,87550
08-Feb-19,217.82,217.82,217.82,217.82,21782
07-Feb-19,219.00,219.00,219.00,219.00,21900
06-Feb-19,221.05,221.05,221.05,221.05,44210
05-Feb-19,218.35,218.35,218.35,218.35,43670
04-Feb-19,215.97,218.24,215.97,218.24,217590
01-Feb-19,215.10,215.10,215.10,215.10,21510
31-Jan-19,207.42,207.42,207.42,207.42,20742
30-Jan-19,209.30,209.30,209.30,209.30,20930
29-Jan-19,209.23,209.23,208.55,208.55,83564
28-Jan-19,210.57,210.57,210.57,210.57,42114
24-Jan-19,214.32,214.32,214.32,214.32,64296
23-Jan-19,209.95,209.95,208.24,208.24,41819
22-Jan-19,213.35,213.51,212.90,212.90,426783
21-Jan-19,214.13,214.13,214.13,214.13,64239
18-Jan-19,214.31,214.31,213.95,213.95,64257
16-Jan-19,208.61,208.61,208.61,208.61,41722
15-Jan-19,208.12,208.12,208.12,208.12,20812
14-Jan-19,206.78,206.78,206.28,206.28,144696
11-Jan-19,208.39,209.37,207.94,207.94,1548967
10-Jan-19,208.93,208.93,208.93,208.93,62679
09-Jan-19,208.06,208.06,208.06,208.06,20806
08-Jan-19,209.77,209.77,208.10,208.10,104551
07-Jan-19,209.21,209.21,209.21,209.21,104605
04-Jan-19,204.04,204.04,204.04,204.04,40808
02-Jan-19,211.20,211.20,209.99,209.99,316679
28-Dec-18,212.51,212.51,212.51,212.51,21251
26-Dec-18,204.57,205.32,204.57,205.32,40989
21-Dec-18,206.04,206.04,202.43,202.43,184714
20-Dec-18,206.91,206.91,206.91,206.91,227601
19-Dec-18,210.75,210.75,210.75,210.75,21075
17-Dec-18,220.81,220.81,219.84,219.84,198632
14-Dec-18,224.21,224.21,224.21,224.21,44842
13-Dec-18,222.64,223.50,222.64,223.50,66878
12-Dec-18,225.31,225.31,225.31,225.31,22531
10-Dec-18,223.91,223.91,223.91,223.91,2642138
05-Dec-18,227.48,227.48,227.48,227.48,22748
04-Dec-18,229.32,229.32,227.60,227.60,160352
03-Dec-18,231.17,231.17,231.17,231.17,2774040
30-Nov-18,228.33,229.79,228.33,229.79,68645
28-Nov-18,225.37,225.37,225.37,225.37,22537
27-Nov-18,222.40,222.40,222.40,222.40,22240
26-Nov-18,224.73,224.73,224.63,224.63,382021
23-Nov-18,216.68,216.68,216.68,216.68,21668
22-Nov-18,221.75,221.75,221.75,221.75,22175
21-Nov-18,224.90,224.90,224.90,224.90,44980
19-Nov-18,223.28,223.28,223.28,223.28,22328
12-Nov-18,225.37,225.37,221.59,221.59,289957
09-Nov-18,222.05,222.05,222.05,222.05,66615
08-Nov-18,224.37,224.37,224.37,224.37,22437
06-Nov-18,220.31,220.31,220.31,220.31,22031
05-Nov-18,222.46,222.46,222.46,222.46,333690
31-Oct-18,207.25,207.25,207.16,207.16,124341
30-Oct-18,201.00,204.65,201.00,204.65,183090
29-Oct-18,201.95,201.95,201.05,201.05,120990
26-Oct-18,202.89,204.21,202.35,204.21,1194375
25-Oct-18,205.58,205.58,205.58,205.58,20558
24-Oct-18,208.20,208.20,207.07,207.07,103927
23-Oct-18,210.47,213.30,210.47,213.30,1876579
22-Oct-18,216.13,216.13,216.13,216.13,129678
19-Oct-18,218.86,218.86,218.86,218.86,109430
18-Oct-18,216.88,217.59,216.88,217.59,325391
17-Oct-18,215.80,215.80,214.00,214.21,344212
16-Oct-18,217.00,217.87,217.00,217.87,217435
15-Oct-18,221.18,221.18,218.77,218.77,5683040
11-Oct-18,223.64,224.15,223.51,224.15,5683040
10-Oct-18,230.58,231.00,230.58,231.00,5683040
09-Oct-18,234.88,234.95,234.42,234.95,5683040
08-Oct-18,232.23,235.62,232.23,234.73,5683040
05-Oct-18,242.54,242.54,241.26,241.26,5683040
04-Oct-18,243.05,244.00,243.02,243.02,5683040
03-Oct-18,244.96,244.96,243.52,243.52,5683040
02-Oct-18,246.68,246.68,246.68,246.68,5683040
01-Oct-18,250.01,252.56,250.01,252.56,5683040
28-Sep-18,251.13,251.13,247.15,247.15,5683040
27-Sep-18,248.32,248.32,244.39,244.39,5683040
26-Sep-18,250.32,250.32,246.30,246.30,5683040
25-Sep-18,258.06,258.06,251.58,252.54,5683040
24-Sep-18,248.58,251.28,248.58,251.00,5683040
21-Sep-18,243.49,246.18,243.49,246.18,5683040
20-Sep-18,244.07,244.07,244.07,244.07,5683040
19-Sep-18,247.61,248.37,247.61,248.37,5683040
18-Sep-18,245.30,245.30,244.54,245.05,5683040
17-Sep-18,243.14,243.14,242.91,242.91,5683040
14-Sep-18,244.51,244.93,244.51,244.93,5683040
13-Sep-18,243.96,244.36,243.80,244.36,5683040
12-Sep-18,240.94,240.94,240.94,240.94,5683040
11-Sep-18,240.22,240.22,239.56,239.56,5683040
10-Sep-18,234.67,235.72,234.67,235.02,5683040
06-Sep-18,239.63,239.63,237.30,237.30,5683040
05-Sep-18,245.79,246.71,245.79,246.71,5683040
04-Sep-18,249.27,249.27,247.24,247.66,5683040
31-Aug-18,241.19,245.83,241.19,241.68,5683040
30-Aug-18,250.32,250.32,248.74,248.74,5683040
29-Aug-18,250.04,250.04,247.98,247.98,5683040
28-Aug-18,248.71,249.37,248.57,248.57,5683040
27-Aug-18,246.23,246.41,245.89,245.89,5683040
24-Aug-18,247.24,247.24,244.37,244.37,5683040
*exoneração de responsabilidade