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
04/04/2025	-2,07%	-0,79	37,30	38,18	37,30	38,56	22K	6
03/04/2025	-1,27%	-0,49	38,09	37,68	37,68	38,50	38K	6
02/04/2025	0,39%	0,15	38,58	38,43	38,43	38,58	19K	4
01/04/2025	-0,93%	-0,36	38,43	38,79	38,43	38,79	20K	3
31/03/2025	0,54%	0,21	38,79	38,75	38,50	38,83	17K	4
28/03/2025	-0,98%	-0,38	38,58	38,61	38,48	38,61	12K	3
27/03/2025	1,17%	0,45	38,96	38,80	38,68	39,13	359K	277

26/03/2025	2,12%	0,80	38,51	38,20	38,20	38,51	8K	3
25/03/2025	-3,23%	-1,26	37,71	38,92	37,71	38,92	188K	4
24/03/2025	0,52%	0,20	38,97	39,16	38,96	39,16	26K	5
21/03/2025	1,81%	0,69	38,77	38,88	38,40	38,95	13M	4
19/03/2025	-0,31%	-0,12	38,08	38,00	38,00	38,08	7K	2
18/03/2025	0,32%	0,12	38,20	38,36	38,20	38,36	382	2
17/03/2025	1,17%	0,44	38,08	38,08	38,08	38,08	38	1
14/03/2025	0,32%	0,12	37,64	36,76	36,76	38,17	414	3
12/03/2025	-0,32%	-0,12	37,52	37,97	37,52	37,97	75	2
11/03/2025	-1,44%	-0,55	37,64	38,58	37,64	38,58	2K	3
10/03/2025	0,50%	0,19	38,19	38,47	38,19	38,47	845	3
07/03/2025	-2,21%	-0,86	38,00	38,00	38,00	38,00	3K	1
06/03/2025	1,01%	0,39	38,86	38,86	38,86	38,86	38	1
05/03/2025	0,00%	0,00	38,47	38,47	38,47	38,47	500	2
28/02/2025	2,29%	0,86	38,47	38,31	38,31	38,47	4K	2
27/02/2025	2,09%	0,77	37,61	37,77	37,59	37,79	9K	84
26/02/2025	0,77%	0,28	36,84	36,70	36,54	36,84	3K	92
25/02/2025	1,22%	0,44	36,56	36,42	35,98	36,91	548K	274
24/02/2025	-0,22%	-0,08	36,12	36,80	36,12	36,80	471	3
21/02/2025	-1,90%	-0,70	36,20	36,22	36,20	36,56	14K	6
20/02/2025	-2,17%	-0,82	36,90	37,79	36,90	37,79	5K	3
19/02/2025	1,26%	0,47	37,72	37,46	37,46	37,90	26K	6
18/02/2025	1,47%	0,54	37,25	37,00	36,90	37,25	17K	5
17/02/2025	0,74%	0,27	36,71	36,22	36,22	37,30	6K	6
14/02/2025	-5,10%	-1,96	36,44	38,60	36,44	38,60	42K	277
13/02/2025	4,83%	1,77	38,40	36,55	36,46	38,69	75K	114
12/02/2025	16,40%	5,16	36,63	34,40	34,40	36,72	68K	19
11/02/2025	0,87%	0,27	31,47	31,47	31,47	31,47	629	1
10/02/2025	0,10%	0,03	31,20	31,47	30,94	31,47	1K	6
06/02/2025	-3,86%	-1,25	31,17	31,32	31,17	31,44	1K	3
05/02/2025	0,59%	0,19	32,42	32,61	32,42	32,61	10K	2
04/02/2025	-0,40%	-0,13	32,23	32,36	32,23	32,46	1K	3
03/02/2025	-1,79%	-0,59	32,36	32,95	32,36	33,13	1K	9
31/01/2025	-0,03%	-0,01	32,95	33,00	32,95	33,00	5K	2
30/01/2025	-0,84%	-0,28	32,96	32,97	32,82	33,23	691	6
29/01/2025	-0,33%	-0,11	33,24	33,58	33,24	33,58	2K	2
28/01/2025	0,63%	0,21	33,35	33,48	33,35	33,48	367	3
27/01/2025	3,43%	1,10	33,14	32,61	32,40	33,51	127K	13
24/01/2025	1,14%	0,36	32,04	31,51	31,37	32,04	507	4
23/01/2025	0,48%	0,15	31,68	31,93	31,68	32,20	108K	6
21/01/2025	-2,20%	-0,71	31,53	32,16	31,53	33,00	5K	10
20/01/2025	1,58%	0,50	32,24	32,38	31,42	32,38	9K	10
17/01/2025	1,54%	0,48	31,74	31,85	31,40	31,98	6K	9
16/01/2025	0,19%	0,06	31,26	30,57	29,98	31,45	15K	19
15/01/2025	0,68%	0,21	31,20	31,56	31,20	31,56	1K	6
14/01/2025	-1,12%	-0,35	30,99	30,84	30,84	31,49	20K	7
13/01/2025	7,62%	2,22	31,34	29,54	29,54	31,50	106K	16
10/01/2025	2,54%	0,72	29,12	28,38	28,38	29,12	4K	6
09/01/2025	1,87%	0,52	28,40	28,29	28,29	28,44	7K	6
08/01/2025	0,47%	0,13	27,88	27,88	27,88	28,20	4K	4
07/01/2025	-1,39%	-0,39	27,75	28,50	27,47	28,50	7K	37
06/01/2025	-0,42%	-0,12	28,14	27,77	27,77	28,66	2K	10
03/01/2025	2,95%	0,81	28,26	28,32	28,26	28,32	52K	3
02/01/2025	1,33%	0,36	27,45	27,09	27,09	27,45	163	3
30/12/2024	-1,63%	-0,45	27,09	27,48	27,09	27,54	2K	6
27/12/2024	-0,97%	-0,27	27,54	27,90	27,54	27,90	12K	12
26/12/2024	1,64%	0,45	27,81	27,36	27,33	27,90	14K	7
23/12/2024	0,66%	0,18	27,36	26,82	26,82	27,36	16K	70
20/12/2024	-0,11%	-0,03	27,18	27,00	27,00	27,18	7K	2
19/12/2024	-5,42%	-1,56	27,21	27,12	27,08	27,21	17K	6
18/12/2024	6,32%	1,71	28,77	28,11	28,11	28,77	19K	8
17/12/2024	-4,75%	-1,35	27,06	28,41	27,00	28,65	37K	18
16/12/2024	-3,07%	-0,90	28,41	29,88	28,41	29,88	1K	4
13/12/2024	-1,51%	-0,45	29,31	29,55	29,20	29,61	7K	8
12/12/2024	-4,80%	-1,50	29,76	30,72	29,75	30,72	7K	8
11/12/2024	-8,36%	-2,85	31,26	31,65	31,11	31,68	35K	17
09/12/2024	0,98%	0,33	34,11	33,78	33,78	34,11	135	3
06/12/2024	-3,92%	-1,38	33,78	35,51	33,78	35,51	613	5
04/12/2024	-2,66%	-0,96	35,16	36,00	35,16	36,00	4K	2
03/12/2024	1,23%	0,44	36,12	36,44	36,00	36,44	2K	5
02/12/2024	-1,22%	-0,44	35,68	36,16	35,68	36,16	7K	7
29/11/2024	2,44%	0,86	36,12	36,48	35,76	36,66	3K	6
28/11/2024	3,19%	1,09	35,26	35,26	35,26	35,26	4K	2
27/11/2024	-0,70%	-0,24	34,17	33,72	33,72	34,17	170	3
26/11/2024	-0,58%	-0,20	34,41	34,89	34,41	34,89	35K	2
25/11/2024	5,07%	1,67	34,61	34,36	34,36	34,61	7K	3
21/11/2024	1,86%	0,60	32,94	33,33	32,94	33,33	966	2
18/11/2024	1,60%	0,51	32,34	31,80	31,26	32,45	29K	18
14/11/2024	2,61%	0,81	31,83	31,41	31,41	31,83	880	2
12/11/2024	-3,90%	-1,26	31,02	31,14	31,02	31,14	7K	3
11/11/2024	1,22%	0,39	32,28	31,25	31,25	32,79	5K	8
08/11/2024	-2,51%	-0,82	31,89	32,70	31,89	32,70	2K	4
07/11/2024	-9,39%	-3,39	32,71	33,41	32,71	33,69	208K	24
06/11/2024	13,70%	4,35	36,10	35,01	35,00	36,10	138K	19
05/11/2024	-0,28%	-0,09	31,75	31,74	31,74	31,75	1K	2
04/11/2024	-3,16%	-1,04	31,84	32,61	31,84	32,61	103K	8
01/11/2024	0,00%	0,00	32,88	32,88	32,82	33,22	5K	11
31/10/2024	0,55%	0,18	32,88	32,50	32,50	32,88	7K	4
30/10/2024	0,09%	0,03	32,70	32,01	32,01	32,70	259	3
28/10/2024	1,21%	0,39	32,67	32,82	32,67	32,82	720	4
25/10/2024	1,03%	0,33	32,28	32,28	32,28	32,43	32K	5
24/10/2024	-1,84%	-0,60	31,95	32,52	31,95	32,62	7K	6
23/10/2024	-0,09%	-0,03	32,55	32,58	32,40	32,58	5K	4
22/10/2024	-1,54%	-0,51	32,58	32,90	32,35	32,90	6K	24
21/10/2024	-5,99%	-2,11	33,09	34,20	33,09	34,55	67K	16
18/10/2024	-3,40%	-1,24	35,20	33,20	32,60	35,20	152K	131
17/10/2024	-2,38%	-0,89	36,44	36,44	36,44	36,44	1K	1
16/10/2024	1,72%	0,63	37,33	37,47	36,84	37,49	3K	4
15/10/2024	-2,39%	-0,90	36,70	36,56	36,56	37,32	40K	6
14/10/2024	0,40%	0,15	37,60	37,24	37,24	37,60	111K	5
11/10/2024	0,03%	0,01	37,45	37,44	37,44	37,91	38K	9
10/10/2024	2,07%	0,76	37,44	37,32	37,32	37,68	135K	14
09/10/2024	1,44%	0,52	36,68	36,28	36,25	36,68	161K	9
08/10/2024	1,57%	0,56	36,16	35,86	35,86	36,16	79K	7
07/10/2024	1,66%	0,58	35,60	35,80	35,52	35,84	80K	8
04/10/2024	0,98%	0,34	35,02	35,02	35,02	35,02	140	1
03/10/2024	0,78%	0,27	34,68	34,41	34,41	34,68	588	3
02/10/2024	2,87%	0,96	34,41	34,11	34,11	34,47	1K	5
01/10/2024	-1,70%	-0,58	33,45	34,65	33,45	34,65	20K	3
30/09/2024	4,74%	1,54	34,03	33,90	33,90	34,56	7K	10
27/09/2024	1,03%	0,33	32,49	32,49	32,49	32,49	942	2
26/09/2024	-0,09%	-0,03	32,16	31,71	31,62	32,16	944K	1.665
25/09/2024	1,42%	0,45	32,19	32,12	32,12	32,19	29K	4
23/09/2024	0,28%	0,09	31,74	32,16	31,74	32,16	159	2
20/09/2024	-0,09%	-0,03	31,65	31,68	31,41	31,68	4K	5
19/09/2024	-0,75%	-0,24	31,68	31,71	31,68	31,71	411	2
18/09/2024	-0,28%	-0,09	31,92	31,71	31,71	31,92	22K	2
16/09/2024	-0,56%	-0,18	32,01	32,34	32,01	32,34	2K	3
13/09/2024	-0,56%	-0,18	32,19	32,37	32,19	32,37	1K	3
12/09/2024	3,45%	1,08	32,37	31,95	31,59	32,43	15K	7
11/09/2024	-2,71%	-0,87	31,29	31,03	31,03	31,32	24K	7
10/09/2024	2,00%	0,63	32,16	33,15	31,92	33,15	9K	6
09/09/2024	-2,59%	-0,84	31,53	31,53	31,53	31,53	6K	1
06/09/2024	0,00%	0,00	32,37	32,58	32,37	32,58	36K	4
05/09/2024	-2,09%	-0,69	32,37	32,15	32,15	32,37	7K	4
04/09/2024	2,13%	0,69	33,06	32,84	32,73	33,06	758	5
03/09/2024	-	-	32,37	32,22	32,22	32,58	33K	6

Date,Open,High,Low,Close,Volume
04-Apr-25,38.18,38.56,37.30,37.30,21863
03-Apr-25,37.68,38.50,37.68,38.09,37549
02-Apr-25,38.43,38.58,38.43,38.58,18594
01-Apr-25,38.79,38.79,38.43,38.43,19680
31-Mar-25,38.75,38.83,38.50,38.79,16757
28-Mar-25,38.61,38.61,38.48,38.58,11575
27-Mar-25,38.80,39.13,38.68,38.96,359471
26-Mar-25,38.20,38.51,38.20,38.51,8310
25-Mar-25,38.92,38.92,37.71,37.71,188176
24-Mar-25,39.16,39.16,38.96,38.97,26190
21-Mar-25,38.88,38.95,38.40,38.77,12948908
19-Mar-25,38.00,38.08,38.00,38.08,7296
18-Mar-25,38.36,38.36,38.20,38.20,382
17-Mar-25,38.08,38.08,38.08,38.08,38
14-Mar-25,36.76,38.17,36.76,37.64,414
12-Mar-25,37.97,37.97,37.52,37.52,75
11-Mar-25,38.58,38.58,37.64,37.64,1564
10-Mar-25,38.47,38.47,38.19,38.19,845
07-Mar-25,38.00,38.00,38.00,38.00,3230
06-Mar-25,38.86,38.86,38.86,38.86,38
05-Mar-25,38.47,38.47,38.47,38.47,500
28-Feb-25,38.31,38.47,38.31,38.47,4214
27-Feb-25,37.77,37.79,37.59,37.61,9423
26-Feb-25,36.70,36.84,36.54,36.84,3370
25-Feb-25,36.42,36.91,35.98,36.56,547763
24-Feb-25,36.80,36.80,36.12,36.12,471
21-Feb-25,36.22,36.56,36.20,36.20,13742
20-Feb-25,37.79,37.79,36.90,36.90,5195
19-Feb-25,37.46,37.90,37.46,37.72,26080
18-Feb-25,37.00,37.25,36.90,37.25,17131
17-Feb-25,36.22,37.30,36.22,36.71,6411
14-Feb-25,38.60,38.60,36.44,36.44,42398
13-Feb-25,36.55,38.69,36.46,38.40,74551
12-Feb-25,34.40,36.72,34.40,36.63,68365
11-Feb-25,31.47,31.47,31.47,31.47,629
10-Feb-25,31.47,31.47,30.94,31.20,1127
06-Feb-25,31.32,31.44,31.17,31.17,1252
05-Feb-25,32.61,32.61,32.42,32.42,10474
04-Feb-25,32.36,32.46,32.23,32.23,1390
03-Feb-25,32.95,33.13,32.36,32.36,1313
31-Jan-25,33.00,33.00,32.95,32.95,5279
30-Jan-25,32.97,33.23,32.82,32.96,691
29-Jan-25,33.58,33.58,33.24,33.24,2348
28-Jan-25,33.48,33.48,33.35,33.35,367
27-Jan-25,32.61,33.51,32.40,33.14,126974
24-Jan-25,31.51,32.04,31.37,32.04,507
23-Jan-25,31.93,32.20,31.68,31.68,107648
21-Jan-25,32.16,33.00,31.53,31.53,4853
20-Jan-25,32.38,32.38,31.42,32.24,8613
17-Jan-25,31.85,31.98,31.40,31.74,6220
16-Jan-25,30.57,31.45,29.98,31.26,15498
15-Jan-25,31.56,31.56,31.20,31.20,1413
14-Jan-25,30.84,31.49,30.84,30.99,19906
13-Jan-25,29.54,31.50,29.54,31.34,105519
10-Jan-25,28.38,29.12,28.38,29.12,4148
09-Jan-25,28.29,28.44,28.29,28.40,7344
08-Jan-25,27.88,28.20,27.88,27.88,3630
07-Jan-25,28.50,28.50,27.47,27.75,6766
06-Jan-25,27.77,28.66,27.77,28.14,1784
03-Jan-25,28.32,28.32,28.26,28.26,51563
02-Jan-25,27.09,27.45,27.09,27.45,163
30-Dec-24,27.48,27.54,27.09,27.09,2445
27-Dec-24,27.90,27.90,27.54,27.54,12065
26-Dec-24,27.36,27.90,27.33,27.81,14114
23-Dec-24,26.82,27.36,26.82,27.36,15718
20-Dec-24,27.00,27.18,27.00,27.18,6858
19-Dec-24,27.12,27.21,27.08,27.21,17296
18-Dec-24,28.11,28.77,28.11,28.77,18522
17-Dec-24,28.41,28.65,27.00,27.06,36970
16-Dec-24,29.88,29.88,28.41,28.41,1483
13-Dec-24,29.55,29.61,29.20,29.31,7450
12-Dec-24,30.72,30.72,29.75,29.76,7094
11-Dec-24,31.65,31.68,31.11,31.26,34848
09-Dec-24,33.78,34.11,33.78,34.11,135
06-Dec-24,35.51,35.51,33.78,33.78,613
04-Dec-24,36.00,36.00,35.16,35.16,4114
03-Dec-24,36.44,36.44,36.00,36.12,2035
02-Dec-24,36.16,36.16,35.68,35.68,6661
29-Nov-24,36.48,36.66,35.76,36.12,2609
28-Nov-24,35.26,35.26,35.26,35.26,3878
27-Nov-24,33.72,34.17,33.72,34.17,170
26-Nov-24,34.89,34.89,34.41,34.41,34924
25-Nov-24,34.36,34.61,34.36,34.61,7218
21-Nov-24,33.33,33.33,32.94,32.94,966
18-Nov-24,31.80,32.45,31.26,32.34,28551
14-Nov-24,31.41,31.83,31.41,31.83,880
12-Nov-24,31.14,31.14,31.02,31.02,6928
11-Nov-24,31.25,32.79,31.25,32.28,5078
08-Nov-24,32.70,32.70,31.89,31.89,2092
07-Nov-24,33.41,33.69,32.71,32.71,208450
06-Nov-24,35.01,36.10,35.00,36.10,138003
05-Nov-24,31.74,31.75,31.74,31.75,1364
04-Nov-24,32.61,32.61,31.84,31.84,103060
01-Nov-24,32.88,33.22,32.82,32.88,4935
31-Oct-24,32.50,32.88,32.50,32.88,6925
30-Oct-24,32.01,32.70,32.01,32.70,259
28-Oct-24,32.82,32.82,32.67,32.67,720
25-Oct-24,32.28,32.43,32.28,32.28,32421
24-Oct-24,32.52,32.62,31.95,31.95,6620
23-Oct-24,32.58,32.58,32.40,32.55,5097
22-Oct-24,32.90,32.90,32.35,32.58,5943
21-Oct-24,34.20,34.55,33.09,33.09,66815
18-Oct-24,33.20,35.20,32.60,35.20,152450
17-Oct-24,36.44,36.44,36.44,36.44,1093
16-Oct-24,37.47,37.49,36.84,37.33,2877
15-Oct-24,36.56,37.32,36.56,36.70,39742
14-Oct-24,37.24,37.60,37.24,37.60,110764
11-Oct-24,37.44,37.91,37.44,37.45,38123
10-Oct-24,37.32,37.68,37.32,37.44,134791
09-Oct-24,36.28,36.68,36.25,36.68,161121
08-Oct-24,35.86,36.16,35.86,36.16,79356
07-Oct-24,35.80,35.84,35.52,35.60,79617
04-Oct-24,35.02,35.02,35.02,35.02,140
03-Oct-24,34.41,34.68,34.41,34.68,588
02-Oct-24,34.11,34.47,34.11,34.41,1371
01-Oct-24,34.65,34.65,33.45,33.45,20067
30-Sep-24,33.90,34.56,33.90,34.03,7111
27-Sep-24,32.49,32.49,32.49,32.49,942
26-Sep-24,31.71,32.16,31.62,32.16,943774
25-Sep-24,32.12,32.19,32.12,32.19,29399
23-Sep-24,32.16,32.16,31.74,31.74,159
20-Sep-24,31.68,31.68,31.41,31.65,3855
19-Sep-24,31.71,31.71,31.68,31.68,411
18-Sep-24,31.71,31.92,31.71,31.92,21747
16-Sep-24,32.34,32.34,32.01,32.01,2048
13-Sep-24,32.37,32.37,32.19,32.19,1160
12-Sep-24,31.95,32.43,31.59,32.37,15197
11-Sep-24,31.03,31.32,31.03,31.29,24212
10-Sep-24,33.15,33.15,31.92,32.16,9062
09-Sep-24,31.53,31.53,31.53,31.53,6306
06-Sep-24,32.58,32.58,32.37,32.37,35700
05-Sep-24,32.15,32.37,32.15,32.37,6936
04-Sep-24,32.84,33.06,32.73,33.06,758
03-Sep-24,32.22,32.58,32.22,32.37,32977

*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