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
19/10/2026	-0,71%	-0,81	113,19	114,99	112,26	114,99	104K	55
16/10/2026	2,18%	2,43	114,00	112,00	112,00	114,06	169K	129
15/10/2026	-0,04%	-0,05	111,57	112,00	111,01	113,02	259K	67
14/10/2026	2,02%	2,21	111,62	110,00	110,00	111,90	268K	85
13/10/2026	4,00%	4,21	109,41	108,29	108,22	109,66	599K	139
09/10/2026	-2,65%	-2,86	105,20	108,20	105,20	108,20	114K	54
08/10/2026	4,50%	4,65	108,06	104,00	104,00	108,06	175K	93
07/10/2026	-0,24%	-0,25	103,41	103,66	102,36	104,57	87K	56
06/10/2026	0,82%	0,84	103,66	103,85	101,22	103,87	428K	98
05/10/2026	-4,81%	-5,19	102,82	105,87	100,60	105,87	735K	214
02/10/2026	-0,35%	-0,38	108,01	108,38	106,40	108,38	257K	60
01/10/2026	2,52%	2,66	108,39	103,31	103,31	108,39	631K	327
30/09/2026	-0,44%	-0,47	105,73	107,27	105,73	107,27	440K	120
29/09/2026	-0,75%	-0,80	106,20	106,51	105,98	107,45	3M	156
28/09/2026	1,59%	1,67	107,00	106,40	106,40	108,59	2M	184
25/09/2026	-1,01%	-1,07	105,33	106,31	105,33	107,37	1M	56
24/09/2026	1,19%	1,25	106,40	107,00	106,22	108,00	866K	113
23/09/2026	1,96%	2,02	105,15	104,23	104,23	106,73	2M	899
22/09/2026	-0,36%	-0,37	103,13	103,00	103,00	104,60	696K	84
21/09/2026	-3,18%	-3,40	103,50	106,50	103,50	106,50	345K	141
18/09/2026	-1,83%	-1,99	106,90	108,99	106,90	109,09	2M	86
17/09/2026	0,26%	0,28	108,89	107,69	107,54	109,08	338K	58
16/09/2026	-2,69%	-3,00	108,61	111,61	108,38	111,61	998K	63
15/09/2026	2,86%	3,10	111,61	109,60	108,97	111,83	3M	1.285
14/09/2026	-0,74%	-0,81	108,51	111,70	108,51	112,78	1M	283
11/09/2026	0,93%	1,01	109,32	108,20	106,86	109,75	233K	245
10/09/2026	-1,09%	-1,19	108,31	111,01	108,22	111,89	737K	465
09/09/2026	2,34%	2,50	109,50	107,01	107,01	109,65	330K	265
08/09/2026	0,51%	0,54	107,00	108,58	106,52	108,58	443K	95
04/09/2026	-1,29%	-1,39	106,46	108,77	106,17	108,77	2M	254
03/09/2026	-0,23%	-0,25	107,85	107,61	107,61	108,87	215K	172
02/09/2026	-0,02%	-0,02	108,10	108,12	107,47	109,50	559K	176
01/09/2026	3,56%	3,72	108,12	107,77	107,02	108,76	2M	333
31/08/2026	-0,48%	-0,50	104,40	106,36	104,40	107,55	1M	201
28/08/2026	1,79%	1,84	104,90	103,04	103,04	105,50	254K	236
27/08/2026	1,80%	1,82	103,06	101,00	101,00	103,61	82K	139
26/08/2026	-1,52%	-1,56	101,24	102,20	101,24	104,48	120K	90
25/08/2026	-1,98%	-2,08	102,80	103,81	102,80	104,18	285K	127
24/08/2026	-0,47%	-0,50	104,88	105,38	103,74	105,61	2M	271
21/08/2026	-1,51%	-1,62	105,38	104,86	104,64	107,08	1M	606
20/08/2026	0,94%	1,00	107,00	107,19	107,00	108,45	598K	382
19/08/2026	-1,05%	-1,13	106,00	104,98	104,98	107,27	193K	151
18/08/2026	-0,81%	-0,87	107,13	107,89	106,06	107,90	352K	121
17/08/2026	1,89%	2,00	108,00	106,00	103,95	108,00	2M	829
14/08/2026	3,08%	3,17	106,00	102,83	102,83	106,00	461K	124
13/08/2026	1,49%	1,51	102,83	99,29	99,29	102,83	228K	78
12/08/2026	0,14%	0,14	101,32	100,37	100,37	101,95	698K	76
11/08/2026	1,54%	1,53	101,18	99,65	98,80	101,86	1M	121
10/08/2026	5,12%	4,85	99,65	95,75	95,75	99,73	384K	67
07/08/2026	-1,81%	-1,75	94,80	96,54	94,64	96,54	355K	62
06/08/2026	1,16%	1,11	96,55	95,44	95,44	96,77	132K	41
05/08/2026	-2,22%	-2,17	95,44	96,34	95,43	97,76	243K	61
04/08/2026	-0,31%	-0,30	97,61	97,14	95,12	98,10	337K	57
03/08/2026	-0,02%	-0,02	97,91	98,91	97,82	99,19	154K	115
31/07/2026	0,65%	0,63	97,93	98,60	97,93	100,05	179K	43
30/07/2026	-0,54%	-0,53	97,30	97,83	96,30	97,83	245K	49
29/07/2026	2,06%	1,97	97,83	96,87	96,87	99,21	368K	105
28/07/2026	-1,41%	-1,37	95,86	95,28	95,28	98,24	343K	96
27/07/2026	-1,31%	-1,29	97,23	96,54	96,11	98,07	63K	54
24/07/2026	0,02%	0,02	98,52	96,62	96,62	99,69	316K	65
23/07/2026	1,30%	1,26	98,50	99,30	98,50	100,35	1M	2.632
22/07/2026	0,81%	0,78	97,24	96,92	96,92	98,04	386K	404
21/07/2026	0,25%	0,24	96,46	96,23	96,11	97,00	1.000K	96
20/07/2026	0,32%	0,31	96,22	93,99	93,99	96,84	313K	72
17/07/2026	2,41%	2,26	95,91	95,60	94,96	96,28	757K	184
16/07/2026	1,87%	1,72	93,65	92,41	92,41	94,28	652K	113
15/07/2026	-0,11%	-0,10	91,93	92,96	90,79	92,96	362K	43
14/07/2026	-1,24%	-1,16	92,03	93,99	91,61	93,99	1M	99
13/07/2026	5,04%	4,47	93,19	91,00	91,00	93,40	2M	158
10/07/2026	-0,38%	-0,34	88,72	89,00	88,57	89,89	199K	47
09/07/2026	-1,04%	-0,94	89,06	91,00	88,83	91,00	1M	1.585
08/07/2026	0,10%	0,09	90,00	90,50	90,00	92,00	947K	190
07/07/2026	4,20%	3,62	89,91	85,61	85,61	89,91	454K	85
06/07/2026	-2,67%	-2,37	86,29	87,50	85,96	87,50	124K	91
03/07/2026	0,95%	0,83	88,66	88,66	87,02	88,66	45K	40
02/07/2026	1,41%	1,22	87,83	87,05	86,90	88,23	248K	103
01/07/2026	1,20%	1,03	86,61	86,44	85,59	86,99	157K	97
30/06/2026	-2,44%	-2,14	85,58	88,00	85,55	88,25	263K	141
29/06/2026	-0,54%	-0,48	87,72	86,50	86,00	88,50	537K	106
26/06/2026	-1,51%	-1,35	88,20	88,49	87,78	88,85	396K	226
25/06/2026	0,16%	0,14	89,55	88,01	88,01	89,55	693K	70
24/06/2026	-1,99%	-1,82	89,41	90,97	88,80	90,97	450K	1.337
23/06/2026	1,63%	1,46	91,23	87,97	87,97	91,45	404K	211
22/06/2026	-3,56%	-3,31	89,77	91,21	89,11	91,21	354K	120
19/06/2026	4,16%	3,72	93,08	89,99	87,96	93,08	60K	29
18/06/2026	-1,33%	-1,20	89,36	89,00	88,99	90,56	1M	255
17/06/2026	-0,49%	-0,45	90,56	91,78	89,69	91,78	296K	328
16/06/2026	-0,46%	-0,42	91,01	90,01	90,01	91,73	436K	243
15/06/2026	-3,67%	-3,48	91,43	92,00	89,78	92,00	613K	141
12/06/2026	0,09%	0,09	94,91	94,82	93,70	95,51	1M	608
11/06/2026	-4,09%	-4,04	94,82	98,86	94,77	98,97	7M	182
10/06/2026	1,01%	0,99	98,86	98,18	97,21	99,69	554K	151
09/06/2026	0,12%	0,12	97,87	95,99	95,69	97,87	2M	1.339
08/06/2026	1,44%	1,39	97,75	96,88	96,54	98,69	450K	167
05/06/2026	-0,05%	-0,05	96,36	94,78	94,78	96,93	1M	301
03/06/2026	2,44%	2,30	96,41	94,93	94,86	97,03	308K	193
02/06/2026	0,54%	0,51	94,11	92,70	92,70	94,45	528K	246
01/06/2026	1,89%	1,74	93,60	92,62	92,15	94,47	956K	272
29/05/2026	-0,21%	-0,19	91,86	92,05	91,18	92,30	514K	215
28/05/2026	0,05%	0,05	92,05	92,37	91,76	93,52	242K	90
27/05/2026	-0,58%	-0,54	92,00	92,00	91,57	93,08	365K	264
26/05/2026	-2,59%	-2,46	92,54	94,51	92,50	95,79	1M	124
25/05/2026	-1,73%	-1,67	95,00	95,40	94,39	95,90	252K	89
22/05/2026	1,53%	1,46	96,67	94,42	94,42	96,67	2M	108
21/05/2026	-0,71%	-0,68	95,21	95,96	94,30	97,02	581K	140
20/05/2026	-3,68%	-3,66	95,89	98,32	95,89	99,80	1M	350
19/05/2026	2,05%	2,00	99,55	96,45	96,45	100,10	883K	200
18/05/2026	1,61%	1,55	97,55	96,00	94,72	98,09	380K	184
15/05/2026	3,66%	3,39	96,00	92,61	92,61	96,50	674K	210
14/05/2026	-0,10%	-0,09	92,61	92,00	92,00	94,50	205K	105
13/05/2026	2,01%	1,83	92,70	90,87	90,18	93,12	1M	237
12/05/2026	0,81%	0,73	90,87	90,75	90,57	91,45	577K	131
11/05/2026	1,60%	1,42	90,14	90,00	89,47	90,58	1M	321
08/05/2026	-1,00%	-0,90	88,72	90,49	88,46	90,49	1M	185
07/05/2026	-1,53%	-1,39	89,62	89,20	88,29	90,28	3M	512
06/05/2026	-3,86%	-3,65	91,01	91,64	90,32	91,80	730K	261
05/05/2026	-0,99%	-0,95	94,66	93,69	93,69	95,09	317K	93
04/05/2026	0,36%	0,34	95,61	95,01	93,15	96,20	4M	219
30/04/2026	-0,73%	-0,70	95,27	94,81	94,11	96,64	1M	97
29/04/2026	2,74%	2,56	95,97	94,80	94,80	96,25	962K	174
28/04/2026	1,03%	0,95	93,41	92,60	92,60	94,80	1M	158
27/04/2026	-0,10%	-0,09	92,46	92,55	91,30	93,26	899K	134
24/04/2026	-1,07%	-1,00	92,55	93,48	91,54	93,50	3M	180
23/04/2026	1,07%	0,99	93,55	92,57	91,72	94,11	3M	314
22/04/2026	1,89%	1,72	92,56	92,21	92,21	93,80	715K	149
20/04/2026	-0,70%	-0,64	90,84	92,40	90,84	92,73	855K	144
17/04/2026	-2,11%	-1,97	91,48	92,79	88,45	92,79	2M	213
16/04/2026	1,49%	1,37	93,45	93,35	92,44	94,21	940K	131
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	-	-	98,16	96,90	95,61	98,59	9M	369

Date,Open,High,Low,Close,Volume
19-Oct-26,114.99,114.99,112.26,113.19,103769
16-Oct-26,112.00,114.06,112.00,114.00,169339
15-Oct-26,112.00,113.02,111.01,111.57,258783
14-Oct-26,110.00,111.90,110.00,111.62,268498
13-Oct-26,108.29,109.66,108.22,109.41,598720
09-Oct-26,108.20,108.20,105.20,105.20,113681
08-Oct-26,104.00,108.06,104.00,108.06,175484
07-Oct-26,103.66,104.57,102.36,103.41,87497
06-Oct-26,103.85,103.87,101.22,103.66,428275
05-Oct-26,105.87,105.87,100.60,102.82,735222
02-Oct-26,108.38,108.38,106.40,108.01,257367
01-Oct-26,103.31,108.39,103.31,108.39,631437
30-Sep-26,107.27,107.27,105.73,105.73,440357
29-Sep-26,106.51,107.45,105.98,106.20,2948111
28-Sep-26,106.40,108.59,106.40,107.00,1627434
25-Sep-26,106.31,107.37,105.33,105.33,1106357
24-Sep-26,107.00,108.00,106.22,106.40,866143
23-Sep-26,104.23,106.73,104.23,105.15,2247398
22-Sep-26,103.00,104.60,103.00,103.13,695759
21-Sep-26,106.50,106.50,103.50,103.50,345089
18-Sep-26,108.99,109.09,106.90,106.90,1773553
17-Sep-26,107.69,109.08,107.54,108.89,337914
16-Sep-26,111.61,111.61,108.38,108.61,998397
15-Sep-26,109.60,111.83,108.97,111.61,2574266
14-Sep-26,111.70,112.78,108.51,108.51,1278033
11-Sep-26,108.20,109.75,106.86,109.32,233174
10-Sep-26,111.01,111.89,108.22,108.31,736612
09-Sep-26,107.01,109.65,107.01,109.50,330040
08-Sep-26,108.58,108.58,106.52,107.00,443357
04-Sep-26,108.77,108.77,106.17,106.46,2091329
03-Sep-26,107.61,108.87,107.61,107.85,215301
02-Sep-26,108.12,109.50,107.47,108.10,558902
01-Sep-26,107.77,108.76,107.02,108.12,1620883
31-Aug-26,106.36,107.55,104.40,104.40,1034469
28-Aug-26,103.04,105.50,103.04,104.90,254395
27-Aug-26,101.00,103.61,101.00,103.06,81982
26-Aug-26,102.20,104.48,101.24,101.24,119553
25-Aug-26,103.81,104.18,102.80,102.80,285458
24-Aug-26,105.38,105.61,103.74,104.88,2409375
21-Aug-26,104.86,107.08,104.64,105.38,1064322
20-Aug-26,107.19,108.45,107.00,107.00,597839
19-Aug-26,104.98,107.27,104.98,106.00,192837
18-Aug-26,107.89,107.90,106.06,107.13,352441
17-Aug-26,106.00,108.00,103.95,108.00,2385791
14-Aug-26,102.83,106.00,102.83,106.00,461203
13-Aug-26,99.29,102.83,99.29,102.83,227664
12-Aug-26,100.37,101.95,100.37,101.32,697629
11-Aug-26,99.65,101.86,98.80,101.18,1118583
10-Aug-26,95.75,99.73,95.75,99.65,384227
07-Aug-26,96.54,96.54,94.64,94.80,354553
06-Aug-26,95.44,96.77,95.44,96.55,131992
05-Aug-26,96.34,97.76,95.43,95.44,243074
04-Aug-26,97.14,98.10,95.12,97.61,337101
03-Aug-26,98.91,99.19,97.82,97.91,153707
31-Jul-26,98.60,100.05,97.93,97.93,179103
30-Jul-26,97.83,97.83,96.30,97.30,245023
29-Jul-26,96.87,99.21,96.87,97.83,367668
28-Jul-26,95.28,98.24,95.28,95.86,343113
27-Jul-26,96.54,98.07,96.11,97.23,63337
24-Jul-26,96.62,99.69,96.62,98.52,315967
23-Jul-26,99.30,100.35,98.50,98.50,1003137
22-Jul-26,96.92,98.04,96.92,97.24,386475
21-Jul-26,96.23,97.00,96.11,96.46,999870
20-Jul-26,93.99,96.84,93.99,96.22,312624
17-Jul-26,95.60,96.28,94.96,95.91,756832
16-Jul-26,92.41,94.28,92.41,93.65,651856
15-Jul-26,92.96,92.96,90.79,91.93,361864
14-Jul-26,93.99,93.99,91.61,92.03,1440557
13-Jul-26,91.00,93.40,91.00,93.19,1918029
10-Jul-26,89.00,89.89,88.57,88.72,198980
09-Jul-26,91.00,91.00,88.83,89.06,1404365
08-Jul-26,90.50,92.00,90.00,90.00,947362
07-Jul-26,85.61,89.91,85.61,89.91,453963
06-Jul-26,87.50,87.50,85.96,86.29,123716
03-Jul-26,88.66,88.66,87.02,88.66,44517
02-Jul-26,87.05,88.23,86.90,87.83,247975
01-Jul-26,86.44,86.99,85.59,86.61,156844
30-Jun-26,88.00,88.25,85.55,85.58,262937
29-Jun-26,86.50,88.50,86.00,87.72,536994
26-Jun-26,88.49,88.85,87.78,88.20,396300
25-Jun-26,88.01,89.55,88.01,89.55,693007
24-Jun-26,90.97,90.97,88.80,89.41,450382
23-Jun-26,87.97,91.45,87.97,91.23,404451
22-Jun-26,91.21,91.21,89.11,89.77,354069
19-Jun-26,89.99,93.08,87.96,93.08,60267
18-Jun-26,89.00,90.56,88.99,89.36,1319052
17-Jun-26,91.78,91.78,89.69,90.56,296403
16-Jun-26,90.01,91.73,90.01,91.01,435786
15-Jun-26,92.00,92.00,89.78,91.43,613466
12-Jun-26,94.82,95.51,93.70,94.91,1345885
11-Jun-26,98.86,98.97,94.77,94.82,6841754
10-Jun-26,98.18,99.69,97.21,98.86,554238
09-Jun-26,95.99,97.87,95.69,97.87,1534314
08-Jun-26,96.88,98.69,96.54,97.75,450284
05-Jun-26,94.78,96.93,94.78,96.36,1343512
03-Jun-26,94.93,97.03,94.86,96.41,307541
02-Jun-26,92.70,94.45,92.70,94.11,528109
01-Jun-26,92.62,94.47,92.15,93.60,956149
29-May-26,92.05,92.30,91.18,91.86,514007
28-May-26,92.37,93.52,91.76,92.05,242325
27-May-26,92.00,93.08,91.57,92.00,365318
26-May-26,94.51,95.79,92.50,92.54,1258038
25-May-26,95.40,95.90,94.39,95.00,252124
22-May-26,94.42,96.67,94.42,96.67,1876606
21-May-26,95.96,97.02,94.30,95.21,580879
20-May-26,98.32,99.80,95.89,95.89,1321198
19-May-26,96.45,100.10,96.45,99.55,882567
18-May-26,96.00,98.09,94.72,97.55,379965
15-May-26,92.61,96.50,92.61,96.00,674016
14-May-26,92.00,94.50,92.00,92.61,205119
13-May-26,90.87,93.12,90.18,92.70,1150377
12-May-26,90.75,91.45,90.57,90.87,577120
11-May-26,90.00,90.58,89.47,90.14,1383248
08-May-26,90.49,90.49,88.46,88.72,1286273
07-May-26,89.20,90.28,88.29,89.62,2804161
06-May-26,91.64,91.80,90.32,91.01,729571
05-May-26,93.69,95.09,93.69,94.66,317272
04-May-26,95.01,96.20,93.15,95.61,3691930
30-Apr-26,94.81,96.64,94.11,95.27,1294963
29-Apr-26,94.80,96.25,94.80,95.97,961779
28-Apr-26,92.60,94.80,92.60,93.41,1169440
27-Apr-26,92.55,93.26,91.30,92.46,898595
24-Apr-26,93.48,93.50,91.54,92.55,2939933
23-Apr-26,92.57,94.11,91.72,93.55,2509679
22-Apr-26,92.21,93.80,92.21,92.56,714692
20-Apr-26,92.40,92.73,90.84,90.84,854689
17-Apr-26,92.79,92.79,88.45,91.48,2079850
16-Apr-26,93.35,94.21,92.44,93.45,940021
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

*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