Cotação atual, histórico e gráfico do papel: CVSH34

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 CVSH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-0,66%	-0,24	36,20	36,16	36,00	36,24	4K	8
18/04/2024	1,53%	0,55	36,44	36,38	36,38	36,44	364	2
17/04/2024	-1,51%	-0,55	35,89	36,73	35,89	36,73	2K	4
16/04/2024	1,67%	0,60	36,44	36,44	36,44	36,44	36	1
15/04/2024	1,47%	0,52	35,84	36,20	35,84	36,20	396	2
12/04/2024	-1,20%	-0,43	35,32	36,00	35,32	36,00	2K	3
11/04/2024	-1,13%	-0,41	35,75	36,00	35,75	36,00	1K	3
10/04/2024	-1,95%	-0,72	36,16	36,17	36,16	36,17	325	2
09/04/2024	-1,81%	-0,68	36,88	37,00	36,76	37,00	591	5
08/04/2024	-1,05%	-0,40	37,56	38,04	37,36	38,04	4K	3
05/04/2024	1,23%	0,46	37,96	37,96	37,96	37,96	37	1

04/04/2024	0,70%	0,26	37,50	37,70	37,50	37,70	150	2
03/04/2024	0,03%	0,01	37,24	37,24	37,24	37,24	37	1
02/04/2024	-7,41%	-2,98	37,23	36,25	36,25	37,23	18K	19
01/04/2024	0,73%	0,29	40,21	39,13	39,13	40,21	6K	5
28/03/2024	0,91%	0,36	39,92	39,91	39,80	40,00	9K	5
26/03/2024	0,92%	0,36	39,56	38,96	38,96	39,56	434	2
25/03/2024	-0,61%	-0,24	39,20	39,12	39,12	39,28	18K	4
22/03/2024	0,87%	0,34	39,44	39,44	39,44	39,44	591	1
21/03/2024	0,03%	0,01	39,10	38,92	38,92	39,10	14K	2
20/03/2024	-0,66%	-0,26	39,09	39,09	39,09	39,09	39	1
19/03/2024	1,73%	0,67	39,35	39,00	39,00	39,35	4K	2
18/03/2024	1,26%	0,48	38,68	38,20	38,20	38,68	4K	3
15/03/2024	1,49%	0,56	38,20	38,16	38,16	38,21	85K	5
12/03/2024	0,13%	0,05	37,64	37,64	37,64	37,64	10K	1
08/03/2024	2,93%	1,07	37,59	36,52	36,52	37,59	111	2
07/03/2024	-0,65%	-0,24	36,52	36,64	36,52	36,64	34K	2
06/03/2024	0,30%	0,11	36,76	36,65	36,65	36,76	2K	2
04/03/2024	-0,62%	-0,23	36,65	36,55	36,55	36,65	25K	2
29/02/2024	-1,81%	-0,68	36,88	36,88	36,88	36,88	2K	2
28/02/2024	-1,57%	-0,60	37,56	37,40	37,40	37,56	16K	2
26/02/2024	-1,34%	-0,52	38,16	38,48	38,16	38,48	11K	5
23/02/2024	1,36%	0,52	38,68	38,36	38,36	38,68	77	2
22/02/2024	0,21%	0,08	38,16	38,08	37,88	38,20	26K	92
21/02/2024	-1,19%	-0,46	38,08	38,08	38,08	38,08	1K	1
19/02/2024	-0,26%	-0,10	38,54	38,54	38,54	38,54	1K	1
16/02/2024	2,22%	0,84	38,64	38,64	38,64	38,64	38	1
09/02/2024	1,07%	0,40	37,80	37,16	37,16	37,80	8K	4
08/02/2024	0,43%	0,16	37,40	37,60	37,40	37,60	1K	2
07/02/2024	1,72%	0,63	37,24	37,61	37,24	37,72	6K	4
06/02/2024	0,25%	0,09	36,61	36,32	36,32	36,80	5K	6
02/02/2024	0,11%	0,04	36,52	36,06	36,06	36,52	1K	2
01/02/2024	-1,19%	-0,44	36,48	36,48	36,48	36,48	36	1
31/01/2024	0,76%	0,28	36,92	36,84	36,84	36,92	9K	3
30/01/2024	0,66%	0,24	36,64	36,60	36,60	36,64	146	2
29/01/2024	2,25%	0,80	36,40	36,40	36,40	36,40	36	1
26/01/2024	0,45%	0,16	35,60	36,10	35,48	36,10	5K	3
25/01/2024	-4,53%	-1,68	35,44	35,12	34,65	35,44	33K	10
24/01/2024	0,11%	0,04	37,12	37,12	37,12	37,12	7K	1
23/01/2024	0,73%	0,27	37,08	37,04	37,04	37,08	9K	2
22/01/2024	1,69%	0,61	36,81	36,28	36,28	36,81	2K	4
19/01/2024	-1,63%	-0,60	36,20	36,81	36,20	36,81	6K	8
18/01/2024	-4,44%	-1,71	36,80	38,51	36,60	38,51	10K	6
17/01/2024	1,21%	0,46	38,51	38,51	38,51	38,51	770	1
16/01/2024	1,28%	0,48	38,05	37,80	37,80	38,05	608	2
15/01/2024	2,23%	0,82	37,57	36,94	36,94	37,57	2K	4
12/01/2024	-4,69%	-1,81	36,75	37,24	36,75	37,88	9K	5
11/01/2024	-0,10%	-0,04	38,56	38,40	38,40	38,59	3K	4
10/01/2024	-2,15%	-0,85	38,60	39,44	38,60	39,44	7K	5
09/01/2024	-1,37%	-0,55	39,45	39,40	39,40	39,45	3K	2
08/01/2024	0,40%	0,16	40,00	40,00	40,00	40,43	13K	4
05/01/2024	0,61%	0,24	39,84	39,72	39,72	39,84	516	4
04/01/2024	-0,80%	-0,32	39,60	40,43	39,29	40,43	8K	8
03/01/2024	1,81%	0,71	39,92	39,68	39,68	39,92	66K	5
02/01/2024	2,99%	1,14	39,21	38,72	38,44	39,24	40K	4
27/12/2023	-0,03%	-0,01	38,07	38,07	38,07	38,07	12K	2
26/12/2023	0,00%	0,00	38,08	38,20	38,08	38,24	496	3
21/12/2023	-0,31%	-0,12	38,08	38,20	38,08	38,20	266	4
20/12/2023	4,86%	1,77	38,20	38,03	38,03	38,20	6K	8
19/12/2023	-0,74%	-0,27	36,43	36,70	36,40	36,70	2K	7
18/12/2023	0,52%	0,19	36,70	36,70	36,70	36,70	36	1
15/12/2023	-0,25%	-0,09	36,51	36,79	36,51	36,79	404	2
14/12/2023	-0,76%	-0,28	36,60	36,84	36,52	36,84	6K	6
13/12/2023	0,00%	0,00	36,88	36,87	36,83	36,88	5K	3
12/12/2023	-0,43%	-0,16	36,88	36,88	36,88	36,88	147	1
11/12/2023	-0,03%	-0,01	37,04	37,00	37,00	37,04	111	2
08/12/2023	2,07%	0,75	37,05	36,30	36,30	37,05	183	2
07/12/2023	1,06%	0,38	36,30	36,70	36,30	36,70	949	4
06/12/2023	2,51%	0,88	35,92	34,96	34,80	36,35	26K	617
05/12/2023	3,06%	1,04	35,04	34,65	34,48	35,55	43K	394
04/12/2023	2,10%	0,70	34,00	33,60	33,60	34,00	4K	3
01/12/2023	-1,60%	-0,54	33,30	33,40	33,30	33,40	266	2
28/11/2023	-0,18%	-0,06	33,84	33,84	33,84	33,84	101	1
24/11/2023	-0,15%	-0,05	33,90	33,75	33,75	33,90	4K	2
23/11/2023	0,00%	0,00	33,95	33,95	33,95	33,95	1K	1
22/11/2023	1,43%	0,48	33,95	33,95	33,95	33,95	203	1
21/11/2023	0,33%	0,11	33,47	33,54	33,42	33,54	116K	3
20/11/2023	-0,27%	-0,09	33,36	33,24	32,94	33,36	27K	751
17/11/2023	1,46%	0,48	33,45	33,39	33,39	33,45	3K	4
16/11/2023	-1,88%	-0,63	32,97	33,16	32,97	33,16	8K	7
14/11/2023	1,17%	0,39	33,60	33,60	33,60	33,61	1K	3
13/11/2023	0,51%	0,17	33,21	33,21	33,21	33,21	2K	2
10/11/2023	0,12%	0,04	33,04	32,70	32,53	33,04	10K	5
09/11/2023	-4,60%	-1,59	33,00	33,51	33,00	33,51	6K	2
08/11/2023	0,87%	0,30	34,59	34,59	34,59	34,59	103	1
07/11/2023	-0,61%	-0,21	34,29	34,29	34,29	34,29	34	1
06/11/2023	0,00%	0,00	34,50	34,50	34,50	34,50	10K	4
03/11/2023	0,88%	0,30	34,50	34,50	34,50	34,50	104K	3
01/11/2023	-1,30%	-0,45	34,20	33,30	32,31	34,47	248K	238
31/10/2023	1,23%	0,42	34,65	34,64	34,59	34,65	46K	16
30/10/2023	3,45%	1,14	34,23	33,30	33,30	34,26	16K	14
27/10/2023	-2,79%	-0,95	33,09	33,35	33,09	33,48	498	4
26/10/2023	-1,08%	-0,37	34,04	34,23	33,97	34,23	991	3
25/10/2023	-0,29%	-0,10	34,41	34,41	34,20	34,41	6K	3
24/10/2023	-0,55%	-0,19	34,51	34,71	34,51	34,71	282K	2
23/10/2023	-1,08%	-0,38	34,70	34,57	34,57	34,70	39K	17
20/10/2023	-1,46%	-0,52	35,08	35,44	35,08	35,44	247	4
19/10/2023	-0,34%	-0,12	35,60	35,60	35,60	35,60	391	1
18/10/2023	-1,62%	-0,59	35,72	36,31	35,56	36,32	29K	633
17/10/2023	0,00%	0,00	36,31	35,88	35,88	36,31	2K	2
16/10/2023	-0,06%	-0,02	36,31	37,05	36,31	37,24	8K	5
13/10/2023	0,36%	0,13	36,33	36,64	36,32	36,64	292K	12
11/10/2023	-0,19%	-0,07	36,20	36,05	36,05	36,20	253K	7
10/10/2023	-0,47%	-0,17	36,27	36,27	36,27	36,27	906	2
09/10/2023	-0,11%	-0,04	36,44	36,52	36,22	36,52	19K	21
06/10/2023	1,67%	0,60	36,48	36,13	35,96	36,52	36K	21
05/10/2023	1,93%	0,68	35,88	35,86	35,86	35,93	19K	15
04/10/2023	0,46%	0,16	35,20	35,12	35,12	35,20	70K	2
29/09/2023	-0,57%	-0,20	35,04	35,24	34,96	35,24	141K	5
28/09/2023	-0,11%	-0,04	35,24	35,24	35,24	35,24	20K	1
27/09/2023	-0,79%	-0,28	35,28	35,56	35,28	35,56	8K	3
26/09/2023	0,79%	0,28	35,56	35,56	35,56	35,56	497	1
22/09/2023	-0,84%	-0,30	35,28	35,22	35,18	35,28	164K	5
21/09/2023	3,28%	1,13	35,58	35,34	35,34	35,64	5K	3
20/09/2023	-1,18%	-0,41	34,45	34,99	34,45	34,99	2K	2
19/09/2023	1,40%	0,48	34,86	34,59	34,59	34,86	1K	2
18/09/2023	-0,23%	-0,08	34,38	34,38	34,38	34,38	618	2
15/09/2023	0,85%	0,29	34,46	34,30	34,30	34,46	2K	2
14/09/2023	-1,47%	-0,51	34,17	34,47	34,16	34,47	5K	4
13/09/2023	-0,86%	-0,30	34,68	35,09	34,68	35,16	8K	5
12/09/2023	6,97%	2,28	34,98	34,38	34,38	35,00	36K	9
11/09/2023	-0,09%	-0,03	32,70	32,73	32,70	32,73	1K	2
08/09/2023	0,40%	0,13	32,73	32,67	32,67	32,73	326	2
06/09/2023	-	-	32,60	32,75	32,60	32,75	521	2

Date,Open,High,Low,Close,Volume
22-Apr-24,36.16,36.24,36.00,36.20,4126
18-Apr-24,36.38,36.44,36.38,36.44,364
17-Apr-24,36.73,36.73,35.89,35.89,2410
16-Apr-24,36.44,36.44,36.44,36.44,36
15-Apr-24,36.20,36.20,35.84,35.84,396
12-Apr-24,36.00,36.00,35.32,35.32,1541
11-Apr-24,36.00,36.00,35.75,35.75,1397
10-Apr-24,36.17,36.17,36.16,36.16,325
09-Apr-24,37.00,37.00,36.76,36.88,591
08-Apr-24,38.04,38.04,37.36,37.56,4039
05-Apr-24,37.96,37.96,37.96,37.96,37
04-Apr-24,37.70,37.70,37.50,37.50,150
03-Apr-24,37.24,37.24,37.24,37.24,37
02-Apr-24,36.25,37.23,36.25,37.23,18076
01-Apr-24,39.13,40.21,39.13,40.21,6430
28-Mar-24,39.91,40.00,39.80,39.92,9183
26-Mar-24,38.96,39.56,38.96,39.56,434
25-Mar-24,39.12,39.28,39.12,39.20,17657
22-Mar-24,39.44,39.44,39.44,39.44,591
21-Mar-24,38.92,39.10,38.92,39.10,13640
20-Mar-24,39.09,39.09,39.09,39.09,39
19-Mar-24,39.00,39.35,39.00,39.35,4018
18-Mar-24,38.20,38.68,38.20,38.68,3944
15-Mar-24,38.16,38.21,38.16,38.20,84803
12-Mar-24,37.64,37.64,37.64,37.64,9711
08-Mar-24,36.52,37.59,36.52,37.59,111
07-Mar-24,36.64,36.64,36.52,36.52,34213
06-Mar-24,36.65,36.76,36.65,36.76,2309
04-Mar-24,36.55,36.65,36.55,36.65,24927
29-Feb-24,36.88,36.88,36.88,36.88,1917
28-Feb-24,37.40,37.56,37.40,37.56,15783
26-Feb-24,38.48,38.48,38.16,38.16,10749
23-Feb-24,38.36,38.68,38.36,38.68,77
22-Feb-24,38.08,38.20,37.88,38.16,26241
21-Feb-24,38.08,38.08,38.08,38.08,1332
19-Feb-24,38.54,38.54,38.54,38.54,1156
16-Feb-24,38.64,38.64,38.64,38.64,38
09-Feb-24,37.16,37.80,37.16,37.80,8361
08-Feb-24,37.60,37.60,37.40,37.40,1353
07-Feb-24,37.61,37.72,37.24,37.24,5906
06-Feb-24,36.32,36.80,36.32,36.61,4634
02-Feb-24,36.06,36.52,36.06,36.52,1155
01-Feb-24,36.48,36.48,36.48,36.48,36
31-Jan-24,36.84,36.92,36.84,36.92,9394
30-Jan-24,36.60,36.64,36.60,36.64,146
29-Jan-24,36.40,36.40,36.40,36.40,36
26-Jan-24,36.10,36.10,35.48,35.60,5080
25-Jan-24,35.12,35.44,34.65,35.44,32831
24-Jan-24,37.12,37.12,37.12,37.12,7424
23-Jan-24,37.04,37.08,37.04,37.08,9297
22-Jan-24,36.28,36.81,36.28,36.81,1786
19-Jan-24,36.81,36.81,36.20,36.20,5832
18-Jan-24,38.51,38.51,36.60,36.80,9716
17-Jan-24,38.51,38.51,38.51,38.51,770
16-Jan-24,37.80,38.05,37.80,38.05,608
15-Jan-24,36.94,37.57,36.94,37.57,2076
12-Jan-24,37.24,37.88,36.75,36.75,9029
11-Jan-24,38.40,38.59,38.40,38.56,2574
10-Jan-24,39.44,39.44,38.60,38.60,6725
09-Jan-24,39.40,39.45,39.40,39.45,3154
08-Jan-24,40.00,40.43,40.00,40.00,13310
05-Jan-24,39.72,39.84,39.72,39.84,516
04-Jan-24,40.43,40.43,39.29,39.60,8275
03-Jan-24,39.68,39.92,39.68,39.92,65846
02-Jan-24,38.72,39.24,38.44,39.21,40371
27-Dec-23,38.07,38.07,38.07,38.07,11992
26-Dec-23,38.20,38.24,38.08,38.08,496
21-Dec-23,38.20,38.20,38.08,38.08,266
20-Dec-23,38.03,38.20,38.03,38.20,6294
19-Dec-23,36.70,36.70,36.40,36.43,2331
18-Dec-23,36.70,36.70,36.70,36.70,36
15-Dec-23,36.79,36.79,36.51,36.51,404
14-Dec-23,36.84,36.84,36.52,36.60,5749
13-Dec-23,36.87,36.88,36.83,36.88,5416
12-Dec-23,36.88,36.88,36.88,36.88,147
11-Dec-23,37.00,37.04,37.00,37.04,111
08-Dec-23,36.30,37.05,36.30,37.05,183
07-Dec-23,36.70,36.70,36.30,36.30,949
06-Dec-23,34.96,36.35,34.80,35.92,25675
05-Dec-23,34.65,35.55,34.48,35.04,42796
04-Dec-23,33.60,34.00,33.60,34.00,3500
01-Dec-23,33.40,33.40,33.30,33.30,266
28-Nov-23,33.84,33.84,33.84,33.84,101
24-Nov-23,33.75,33.90,33.75,33.90,4135
23-Nov-23,33.95,33.95,33.95,33.95,1018
22-Nov-23,33.95,33.95,33.95,33.95,203
21-Nov-23,33.54,33.54,33.42,33.47,115906
20-Nov-23,33.24,33.36,32.94,33.36,26540
17-Nov-23,33.39,33.45,33.39,33.45,2976
16-Nov-23,33.16,33.16,32.97,32.97,7723
14-Nov-23,33.60,33.61,33.60,33.60,1075
13-Nov-23,33.21,33.21,33.21,33.21,2391
10-Nov-23,32.70,33.04,32.53,33.04,9968
09-Nov-23,33.51,33.51,33.00,33.00,5813
08-Nov-23,34.59,34.59,34.59,34.59,103
07-Nov-23,34.29,34.29,34.29,34.29,34
06-Nov-23,34.50,34.50,34.50,34.50,9660
03-Nov-23,34.50,34.50,34.50,34.50,103500
01-Nov-23,33.30,34.47,32.31,34.20,248017
31-Oct-23,34.64,34.65,34.59,34.65,46114
30-Oct-23,33.30,34.26,33.30,34.23,16458
27-Oct-23,33.35,33.48,33.09,33.09,498
26-Oct-23,34.23,34.23,33.97,34.04,991
25-Oct-23,34.41,34.41,34.20,34.41,6113
24-Oct-23,34.71,34.71,34.51,34.51,281809
23-Oct-23,34.57,34.70,34.57,34.70,38826
20-Oct-23,35.44,35.44,35.08,35.08,247
19-Oct-23,35.60,35.60,35.60,35.60,391
18-Oct-23,36.31,36.32,35.56,35.72,29205
17-Oct-23,35.88,36.31,35.88,36.31,2404
16-Oct-23,37.05,37.24,36.31,36.31,7624
13-Oct-23,36.64,36.64,36.32,36.33,291922
11-Oct-23,36.05,36.20,36.05,36.20,252996
10-Oct-23,36.27,36.27,36.27,36.27,906
09-Oct-23,36.52,36.52,36.22,36.44,18543
06-Oct-23,36.13,36.52,35.96,36.48,35884
05-Oct-23,35.86,35.93,35.86,35.88,19386
04-Oct-23,35.12,35.20,35.12,35.20,70320
29-Sep-23,35.24,35.24,34.96,35.04,141153
28-Sep-23,35.24,35.24,35.24,35.24,20157
27-Sep-23,35.56,35.56,35.28,35.28,7659
26-Sep-23,35.56,35.56,35.56,35.56,497
22-Sep-23,35.22,35.28,35.18,35.28,163774
21-Sep-23,35.34,35.64,35.34,35.58,5144
20-Sep-23,34.99,34.99,34.45,34.45,1574
19-Sep-23,34.59,34.86,34.59,34.86,1495
18-Sep-23,34.38,34.38,34.38,34.38,618
15-Sep-23,34.30,34.46,34.30,34.46,1749
14-Sep-23,34.47,34.47,34.16,34.17,5087
13-Sep-23,35.09,35.16,34.68,34.68,7781
12-Sep-23,34.38,35.00,34.38,34.98,35981
11-Sep-23,32.73,32.73,32.70,32.70,1406
08-Sep-23,32.67,32.73,32.67,32.73,326
06-Sep-23,32.75,32.75,32.60,32.60,521

*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: CVSH34