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
14/01/2026	-0,74%	-0,32	42,86	43,08	42,70	43,37	98K	654
13/01/2026	-0,12%	-0,05	43,18	43,52	43,18	43,52	15K	5
12/01/2026	0,58%	0,25	43,23	42,60	42,60	43,23	29K	2
09/01/2026	-0,90%	-0,39	42,98	43,16	42,98	43,16	12K	2
08/01/2026	0,95%	0,41	43,37	43,23	43,23	43,69	36K	9
07/01/2026	-1,06%	-0,46	42,96	43,60	42,96	43,60	6K	2
06/01/2026	-0,12%	-0,05	43,42	43,21	43,21	43,48	21K	6

05/01/2026	-0,48%	-0,21	43,47	42,81	42,81	43,61	3K	3
02/01/2026	-0,14%	-0,06	43,68	43,74	43,68	43,74	6K	2
30/12/2025	-1,60%	-0,71	43,74	43,72	43,72	43,74	8K	2
29/12/2025	1,11%	0,49	44,45	44,60	44,45	44,60	5K	2
26/12/2025	2,07%	0,89	43,96	43,07	43,07	44,09	27K	6
23/12/2025	-1,60%	-0,70	43,07	43,07	43,07	43,07	10K	1
22/12/2025	1,20%	0,52	43,77	43,25	42,99	43,87	186K	8
19/12/2025	0,39%	0,17	43,25	43,25	43,25	43,25	3K	1
18/12/2025	0,51%	0,22	43,08	43,08	43,08	43,08	2K	1
17/12/2025	0,14%	0,06	42,86	42,52	42,52	42,86	5K	3
16/12/2025	-0,56%	-0,24	42,80	43,44	42,41	43,44	23K	5
15/12/2025	-0,16%	-0,07	43,04	43,13	43,04	43,18	2K	3
12/12/2025	-0,65%	-0,28	43,11	43,60	42,64	43,60	47K	6
11/12/2025	0,60%	0,26	43,39	43,57	43,39	43,57	21K	2
10/12/2025	1,22%	0,52	43,13	43,15	43,13	43,16	57K	3
09/12/2025	2,75%	1,14	42,61	43,14	42,61	43,71	34K	8
08/12/2025	1,22%	0,50	41,47	40,93	40,80	41,55	19K	7
05/12/2025	1,04%	0,42	40,97	40,80	40,70	41,04	42K	11
04/12/2025	1,35%	0,54	40,55	39,96	39,55	40,55	24K	7
03/12/2025	-3,33%	-1,38	40,01	41,59	40,01	41,59	18K	5
02/12/2025	-2,13%	-0,90	41,39	41,39	41,39	41,39	5K	1
01/12/2025	-1,08%	-0,46	42,29	43,18	42,29	43,18	14K	7
28/11/2025	0,14%	0,06	42,75	42,67	42,67	42,84	64K	6
27/11/2025	-0,19%	-0,08	42,69	42,69	42,69	42,69	18K	1
26/11/2025	1,45%	0,61	42,77	42,69	42,69	42,77	1K	2
25/11/2025	0,62%	0,26	42,16	41,60	41,60	42,16	4K	2
24/11/2025	-0,12%	-0,05	41,90	42,12	41,90	42,22	56K	4
21/11/2025	3,02%	1,23	41,95	40,00	40,00	41,95	300K	6
19/11/2025	-1,55%	-0,64	40,72	41,04	40,72	41,04	5K	2
18/11/2025	-0,43%	-0,18	41,36	41,54	41,20	41,54	14K	4
17/11/2025	0,75%	0,31	41,54	41,31	41,31	41,60	8K	5
14/11/2025	-1,74%	-0,73	41,23	41,44	41,23	41,44	69K	3
13/11/2025	-1,32%	-0,56	41,96	42,21	41,96	42,23	49K	9
12/11/2025	1,53%	0,64	42,52	43,09	42,52	43,09	13K	3
11/11/2025	1,75%	0,72	41,88	41,48	41,48	41,88	78K	3
10/11/2025	-1,79%	-0,75	41,16	41,00	41,00	41,25	169K	7
07/11/2025	-0,29%	-0,12	41,91	42,41	41,91	42,41	70K	6
06/11/2025	-0,24%	-0,10	42,03	42,62	42,03	42,62	29K	3
05/11/2025	0,07%	0,03	42,13	42,00	42,00	42,23	16K	5
04/11/2025	0,81%	0,34	42,10	42,50	42,10	42,51	101K	6
03/11/2025	-0,07%	-0,03	41,76	41,79	41,60	41,79	3K	4
31/10/2025	1,43%	0,59	41,79	41,82	41,00	41,82	81K	5
30/10/2025	-7,83%	-3,50	41,20	41,36	41,20	42,34	264K	10
29/10/2025	1,80%	0,79	44,70	45,24	44,70	45,24	854	2
28/10/2025	-0,43%	-0,19	43,91	45,28	43,80	45,28	23K	9
27/10/2025	0,16%	0,07	44,10	43,50	43,50	44,10	92K	4
24/10/2025	1,10%	0,48	44,03	43,90	43,90	44,16	18K	9
23/10/2025	-2,22%	-0,99	43,55	43,52	43,41	43,64	157K	10
22/10/2025	-0,29%	-0,13	44,54	44,32	43,53	44,54	20K	5
21/10/2025	1,20%	0,53	44,67	44,60	44,47	44,71	53K	8
20/10/2025	-0,99%	-0,44	44,14	44,58	43,83	44,58	267K	1.888
17/10/2025	0,65%	0,29	44,58	44,84	44,58	44,84	17K	2
16/10/2025	0,96%	0,42	44,29	44,31	44,29	44,63	10K	5
15/10/2025	1,06%	0,46	43,87	43,60	43,41	44,28	19K	5
14/10/2025	1,45%	0,62	43,41	43,41	43,41	43,41	8K	2
13/10/2025	0,16%	0,07	42,79	43,00	42,79	43,20	19K	3
10/10/2025	3,89%	1,60	42,72	42,63	42,63	43,00	13K	5
09/10/2025	0,17%	0,07	41,12	41,40	41,12	41,40	24K	2
08/10/2025	-0,10%	-0,04	41,05	41,05	41,05	41,05	6K	1
07/10/2025	0,66%	0,27	41,09	41,04	41,04	41,09	49K	3
06/10/2025	-0,87%	-0,36	40,82	41,20	40,82	41,20	9K	2
03/10/2025	-0,22%	-0,09	41,18	41,68	41,18	41,68	6K	2
02/10/2025	0,71%	0,29	41,27	41,39	41,15	41,39	98K	3
01/10/2025	2,45%	0,98	40,98	40,00	40,00	41,04	41K	6
30/09/2025	-0,25%	-0,10	40,00	39,96	39,96	40,08	47K	3
29/09/2025	-0,59%	-0,24	40,10	40,55	40,10	40,55	9K	3
26/09/2025	0,72%	0,29	40,34	39,88	39,88	40,34	39K	4
25/09/2025	-1,16%	-0,47	40,05	40,05	40,05	40,20	2K	4
24/09/2025	0,55%	0,22	40,52	40,65	40,52	40,65	27K	6
23/09/2025	0,25%	0,10	40,30	40,25	40,25	40,52	18K	5
22/09/2025	1,23%	0,49	40,20	40,48	40,20	40,48	7K	2
19/09/2025	1,09%	0,43	39,71	39,96	39,71	40,12	45K	6
18/09/2025	0,46%	0,18	39,28	39,03	39,03	39,28	3K	5
17/09/2025	0,23%	0,09	39,10	39,40	39,10	39,40	2K	2
16/09/2025	0,03%	0,01	39,01	38,93	38,68	39,03	27K	4
15/09/2025	-2,65%	-1,06	39,00	38,88	38,88	39,00	233K	8
12/09/2025	-0,64%	-0,26	40,06	40,23	40,06	40,28	21K	5
11/09/2025	1,46%	0,58	40,32	40,12	40,12	40,32	12K	2
10/09/2025	2,74%	1,06	39,74	39,74	39,74	39,74	11K	1
09/09/2025	2,60%	0,98	38,68	39,33	38,68	39,49	16K	5
08/09/2025	-5,16%	-2,05	37,70	39,75	37,70	39,75	13K	9
05/09/2025	-0,38%	-0,15	39,75	39,90	39,56	40,32	903K	3.371
04/09/2025	0,43%	0,17	39,90	40,15	39,90	40,15	24K	4
03/09/2025	-1,46%	-0,59	39,73	39,78	39,73	40,15	198K	3
02/09/2025	1,49%	0,59	40,32	40,40	40,32	40,40	54K	2
01/09/2025	0,71%	0,28	39,73	40,22	39,49	40,22	12K	4
29/08/2025	1,44%	0,56	39,45	39,08	39,08	39,52	2K	5
28/08/2025	-0,05%	-0,02	38,89	39,03	38,89	39,03	52K	4
27/08/2025	0,31%	0,12	38,91	38,97	38,88	38,97	2K	3
26/08/2025	0,99%	0,38	38,79	38,79	38,79	38,79	6K	1
25/08/2025	-0,34%	-0,13	38,41	38,35	38,13	38,41	239K	3
22/08/2025	-1,43%	-0,56	38,54	38,54	38,54	38,54	1K	1
21/08/2025	0,83%	0,32	39,10	39,10	39,10	39,10	79K	1
20/08/2025	-0,33%	-0,13	38,78	38,76	38,76	38,97	57K	5
19/08/2025	2,45%	0,93	38,91	38,49	38,49	38,98	48K	8
18/08/2025	2,68%	0,99	37,98	37,32	37,32	38,30	28K	7
15/08/2025	2,81%	1,01	36,99	36,99	36,99	36,99	4K	1
14/08/2025	1,41%	0,50	35,98	36,00	35,98	36,00	7K	2
13/08/2025	1,11%	0,39	35,48	35,53	35,48	35,53	16K	2
12/08/2025	-0,51%	-0,18	35,09	34,56	34,56	35,22	52K	4
11/08/2025	-0,98%	-0,35	35,27	36,08	35,27	36,08	81K	4
08/08/2025	3,67%	1,26	35,62	35,29	35,29	35,62	2K	3
07/08/2025	-1,01%	-0,35	34,36	34,71	34,30	34,71	3K	5
06/08/2025	-0,06%	-0,02	34,71	34,74	34,71	34,74	9K	2
05/08/2025	2,48%	0,84	34,73	34,33	34,33	34,73	26K	2
04/08/2025	-1,43%	-0,49	33,89	33,69	33,69	34,23	14K	3
01/08/2025	-0,95%	-0,33	34,38	34,46	34,20	34,71	22K	6
31/07/2025	-0,09%	-0,03	34,71	35,66	34,71	35,66	30K	5
30/07/2025	4,29%	1,43	34,74	34,69	34,68	34,74	39K	4
29/07/2025	0,12%	0,04	33,31	33,80	33,30	33,84	79K	5
28/07/2025	-1,07%	-0,36	33,27	33,53	33,22	33,53	51K	6
25/07/2025	4,02%	1,30	33,63	32,67	32,33	33,80	362K	4.855
24/07/2025	-5,11%	-1,74	32,33	33,42	32,33	33,42	41K	4
23/07/2025	0,59%	0,20	34,07	34,20	34,07	34,20	36K	4
22/07/2025	-0,99%	-0,34	33,87	34,16	33,84	34,16	31K	4
21/07/2025	-0,93%	-0,32	34,21	33,90	33,62	34,40	1M	258
18/07/2025	-1,79%	-0,63	34,53	36,17	34,53	36,17	15K	2
17/07/2025	-0,82%	-0,29	35,16	35,50	35,16	36,00	6K	5
16/07/2025	-0,59%	-0,21	35,45	35,68	35,45	35,68	11K	4
15/07/2025	-0,81%	-0,29	35,66	36,31	35,45	36,31	20K	7
14/07/2025	0,48%	0,17	35,95	35,81	35,81	36,24	13K	4
11/07/2025	-1,54%	-0,56	35,78	36,37	35,78	36,37	47K	9
10/07/2025	-0,49%	-0,18	36,34	36,98	36,16	36,98	47K	7
09/07/2025	0,41%	0,15	36,52	36,27	36,27	36,72	17K	4
08/07/2025	0,36%	0,13	36,37	36,75	36,37	36,75	12K	7
07/07/2025	-0,71%	-0,26	36,24	36,39	36,24	36,47	40K	4
04/07/2025	-	-	36,50	36,82	36,00	36,82	60K	12

Date,Open,High,Low,Close,Volume
14-Jan-26,43.08,43.37,42.70,42.86,97578
13-Jan-26,43.52,43.52,43.18,43.18,15229
12-Jan-26,42.60,43.23,42.60,43.23,29006
09-Jan-26,43.16,43.16,42.98,42.98,11610
08-Jan-26,43.23,43.69,43.23,43.37,36073
07-Jan-26,43.60,43.60,42.96,42.96,6020
06-Jan-26,43.21,43.48,43.21,43.42,21310
05-Jan-26,42.81,43.61,42.81,43.47,2655
02-Jan-26,43.74,43.74,43.68,43.68,6160
30-Dec-25,43.72,43.74,43.72,43.74,8308
29-Dec-25,44.60,44.60,44.45,44.45,5467
26-Dec-25,43.07,44.09,43.07,43.96,26674
23-Dec-25,43.07,43.07,43.07,43.07,9906
22-Dec-25,43.25,43.87,42.99,43.77,185612
19-Dec-25,43.25,43.25,43.25,43.25,3027
18-Dec-25,43.08,43.08,43.08,43.08,2154
17-Dec-25,42.52,42.86,42.52,42.86,5009
16-Dec-25,43.44,43.44,42.41,42.80,22741
15-Dec-25,43.13,43.18,43.04,43.04,2156
12-Dec-25,43.60,43.60,42.64,43.11,47068
11-Dec-25,43.57,43.57,43.39,43.39,21219
10-Dec-25,43.15,43.16,43.13,43.13,57385
09-Dec-25,43.14,43.71,42.61,42.61,33952
08-Dec-25,40.93,41.55,40.80,41.47,19109
05-Dec-25,40.80,41.04,40.70,40.97,42275
04-Dec-25,39.96,40.55,39.55,40.55,24220
03-Dec-25,41.59,41.59,40.01,40.01,18334
02-Dec-25,41.39,41.39,41.39,41.39,5380
01-Dec-25,43.18,43.18,42.29,42.29,13724
28-Nov-25,42.67,42.84,42.67,42.75,63939
27-Nov-25,42.69,42.69,42.69,42.69,18356
26-Nov-25,42.69,42.77,42.69,42.77,1152
25-Nov-25,41.60,42.16,41.60,42.16,3788
24-Nov-25,42.12,42.22,41.90,41.90,56423
21-Nov-25,40.00,41.95,40.00,41.95,299729
19-Nov-25,41.04,41.04,40.72,40.72,4728
18-Nov-25,41.54,41.54,41.20,41.36,13646
17-Nov-25,41.31,41.60,41.31,41.54,7972
14-Nov-25,41.44,41.44,41.23,41.23,68671
13-Nov-25,42.21,42.23,41.96,41.96,49211
12-Nov-25,43.09,43.09,42.52,42.52,12545
11-Nov-25,41.48,41.88,41.48,41.88,77976
10-Nov-25,41.00,41.25,41.00,41.16,169179
07-Nov-25,42.41,42.41,41.91,41.91,69961
06-Nov-25,42.62,42.62,42.03,42.03,28889
05-Nov-25,42.00,42.23,42.00,42.13,15794
04-Nov-25,42.50,42.51,42.10,42.10,101191
03-Nov-25,41.79,41.79,41.60,41.76,2706
31-Oct-25,41.82,41.82,41.00,41.79,81181
30-Oct-25,41.36,42.34,41.20,41.20,264046
29-Oct-25,45.24,45.24,44.70,44.70,854
28-Oct-25,45.28,45.28,43.80,43.91,23112
27-Oct-25,43.50,44.10,43.50,44.10,92339
24-Oct-25,43.90,44.16,43.90,44.03,18397
23-Oct-25,43.52,43.64,43.41,43.55,157401
22-Oct-25,44.32,44.54,43.53,44.54,19504
21-Oct-25,44.60,44.71,44.47,44.67,53006
20-Oct-25,44.58,44.58,43.83,44.14,267205
17-Oct-25,44.84,44.84,44.58,44.58,17030
16-Oct-25,44.31,44.63,44.29,44.29,9611
15-Oct-25,43.60,44.28,43.41,43.87,19358
14-Oct-25,43.41,43.41,43.41,43.41,8247
13-Oct-25,43.00,43.20,42.79,42.79,18535
10-Oct-25,42.63,43.00,42.63,42.72,13273
09-Oct-25,41.40,41.40,41.12,41.12,24100
08-Oct-25,41.05,41.05,41.05,41.05,6157
07-Oct-25,41.04,41.09,41.04,41.09,49175
06-Oct-25,41.20,41.20,40.82,40.82,8860
03-Oct-25,41.68,41.68,41.18,41.18,5520
02-Oct-25,41.39,41.39,41.15,41.27,97890
01-Oct-25,40.00,41.04,40.00,40.98,41442
30-Sep-25,39.96,40.08,39.96,40.00,47399
29-Sep-25,40.55,40.55,40.10,40.10,8623
26-Sep-25,39.88,40.34,39.88,40.34,38719
25-Sep-25,40.05,40.20,40.05,40.05,1722
24-Sep-25,40.65,40.65,40.52,40.52,26970
23-Sep-25,40.25,40.52,40.25,40.30,18299
22-Sep-25,40.48,40.48,40.20,40.20,6870
19-Sep-25,39.96,40.12,39.71,39.71,45469
18-Sep-25,39.03,39.28,39.03,39.28,3166
17-Sep-25,39.40,39.40,39.10,39.10,2385
16-Sep-25,38.93,39.03,38.68,39.01,26983
15-Sep-25,38.88,39.00,38.88,39.00,232767
12-Sep-25,40.23,40.28,40.06,40.06,20650
11-Sep-25,40.12,40.32,40.12,40.32,11688
10-Sep-25,39.74,39.74,39.74,39.74,11127
09-Sep-25,39.33,39.49,38.68,38.68,15600
08-Sep-25,39.75,39.75,37.70,37.70,13054
05-Sep-25,39.90,40.32,39.56,39.75,902809
04-Sep-25,40.15,40.15,39.90,39.90,24417
03-Sep-25,39.78,40.15,39.73,39.73,197731
02-Sep-25,40.40,40.40,40.32,40.32,53705
01-Sep-25,40.22,40.22,39.49,39.73,11548
29-Aug-25,39.08,39.52,39.08,39.45,1930
28-Aug-25,39.03,39.03,38.89,38.89,51794
27-Aug-25,38.97,38.97,38.88,38.91,1556
26-Aug-25,38.79,38.79,38.79,38.79,6206
25-Aug-25,38.35,38.41,38.13,38.41,238841
22-Aug-25,38.54,38.54,38.54,38.54,1156
21-Aug-25,39.10,39.10,39.10,39.10,78591
20-Aug-25,38.76,38.97,38.76,38.78,56601
19-Aug-25,38.49,38.98,38.49,38.91,47678
18-Aug-25,37.32,38.30,37.32,37.98,27756
15-Aug-25,36.99,36.99,36.99,36.99,3699
14-Aug-25,36.00,36.00,35.98,35.98,6838
13-Aug-25,35.53,35.53,35.48,35.48,15616
12-Aug-25,34.56,35.22,34.56,35.09,52364
11-Aug-25,36.08,36.08,35.27,35.27,80833
08-Aug-25,35.29,35.62,35.29,35.62,2135
07-Aug-25,34.71,34.71,34.30,34.36,2852
06-Aug-25,34.74,34.74,34.71,34.71,9026
05-Aug-25,34.33,34.73,34.33,34.73,25979
04-Aug-25,33.69,34.23,33.69,33.89,13710
01-Aug-25,34.46,34.71,34.20,34.38,21939
31-Jul-25,35.66,35.66,34.71,34.71,29858
30-Jul-25,34.69,34.74,34.68,34.74,39201
29-Jul-25,33.80,33.84,33.30,33.31,78890
28-Jul-25,33.53,33.53,33.22,33.27,51321
25-Jul-25,32.67,33.80,32.33,33.63,362094
24-Jul-25,33.42,33.42,32.33,32.33,40639
23-Jul-25,34.20,34.20,34.07,34.07,36194
22-Jul-25,34.16,34.16,33.84,33.87,30804
21-Jul-25,33.90,34.40,33.62,34.21,1005834
18-Jul-25,36.17,36.17,34.53,34.53,14830
17-Jul-25,35.50,36.00,35.16,35.16,5569
16-Jul-25,35.68,35.68,35.45,35.45,10997
15-Jul-25,36.31,36.31,35.45,35.66,20290
14-Jul-25,35.81,36.24,35.81,35.95,12544
11-Jul-25,36.37,36.37,35.78,35.78,46722
10-Jul-25,36.98,36.98,36.16,36.34,47298
09-Jul-25,36.27,36.72,36.27,36.52,17163
08-Jul-25,36.75,36.75,36.37,36.37,12351
07-Jul-25,36.39,36.47,36.24,36.24,39734
04-Jul-25,36.82,36.82,36.00,36.50,60208

*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