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
19/10/2026	-0,57%	-0,27	46,93	46,60	46,44	46,93	5K	7
16/10/2026	0,21%	0,10	47,20	47,20	47,20	47,25	6K	4
15/10/2026	3,52%	1,60	47,10	46,25	46,20	47,15	2K	13
14/10/2026	2,89%	1,28	45,50	45,08	45,08	45,50	955	4
13/10/2026	2,36%	1,02	44,22	43,76	43,64	44,28	3K	7
09/10/2026	-2,48%	-1,10	43,20	43,36	43,20	43,60	4K	7
08/10/2026	-0,23%	-0,10	44,30	44,10	43,92	44,30	10K	11
07/10/2026	3,28%	1,41	44,40	44,16	44,16	44,48	23K	3
06/10/2026	-1,26%	-0,55	42,99	42,68	42,68	42,99	9K	4
05/10/2026	-3,76%	-1,70	43,54	43,01	43,01	43,76	9K	14
02/10/2026	1,25%	0,56	45,24	45,59	44,87	45,59	7K	8
01/10/2026	0,18%	0,08	44,68	44,00	44,00	44,68	3K	15
30/09/2026	-1,74%	-0,79	44,60	45,00	44,60	45,00	719	2
29/09/2026	-1,82%	-0,84	45,39	45,28	45,12	45,39	8K	5
28/09/2026	-0,02%	-0,01	46,23	46,36	46,00	46,36	6K	4
25/09/2026	4,85%	2,14	46,24	44,32	44,32	46,24	5K	4
24/09/2026	-0,68%	-0,30	44,10	44,33	43,88	44,33	5K	8
23/09/2026	0,00%	0,00	44,40	44,53	44,36	44,53	8K	7
22/09/2026	-0,67%	-0,30	44,40	44,88	44,40	44,88	267	3
21/09/2026	-2,74%	-1,26	44,70	44,97	44,65	44,97	35K	10
18/09/2026	-0,54%	-0,25	45,96	45,80	45,58	45,99	1K	7
17/09/2026	-3,89%	-1,87	46,21	47,10	46,21	47,10	6K	8
16/09/2026	-1,50%	-0,73	48,08	48,26	47,70	48,26	1K	7
15/09/2026	0,91%	0,44	48,81	48,90	48,75	48,90	341	7
11/09/2026	-0,37%	-0,18	48,37	48,55	48,10	48,55	726	4
10/09/2026	-0,92%	-0,45	48,55	48,55	48,55	48,55	48	1
09/09/2026	-0,37%	-0,18	49,00	48,84	48,65	49,00	975	5
08/09/2026	-0,93%	-0,46	49,18	49,64	48,56	49,64	4K	13
04/09/2026	-0,20%	-0,10	49,64	49,99	49,64	49,99	3K	4
03/09/2026	-0,36%	-0,18	49,74	49,90	49,63	50,08	38K	19
02/09/2026	0,24%	0,12	49,92	49,96	49,92	49,96	948	2
01/09/2026	2,68%	1,30	49,80	49,85	49,62	49,85	125K	8
31/08/2026	-0,35%	-0,17	48,50	48,50	48,50	48,50	48	1
28/08/2026	0,83%	0,40	48,67	48,69	48,67	48,69	2K	3
27/08/2026	-0,92%	-0,45	48,27	48,32	48,27	48,32	10K	3
26/08/2026	1,71%	0,82	48,72	48,41	48,41	48,90	164K	7
25/08/2026	-0,21%	-0,10	47,90	47,90	47,90	47,90	3K	1
24/08/2026	-1,82%	-0,89	48,00	48,40	47,65	48,40	12K	6
20/08/2026	1,12%	0,54	48,89	48,84	48,84	48,89	10K	2
19/08/2026	-1,83%	-0,90	48,35	49,49	48,30	49,49	12K	4
18/08/2026	0,39%	0,19	49,25	49,27	49,25	49,27	13K	3
17/08/2026	-0,89%	-0,44	49,06	50,24	48,95	50,24	638	4
14/08/2026	0,10%	0,05	49,50	49,50	49,50	49,50	2K	1
13/08/2026	0,32%	0,16	49,45	49,42	49,34	49,45	2K	3
12/08/2026	2,37%	1,14	49,29	49,29	49,29	49,29	492	1
11/08/2026	-1,45%	-0,71	48,15	48,80	48,15	48,80	82K	5
10/08/2026	0,62%	0,30	48,86	48,76	48,21	48,86	146K	1.484
07/08/2026	-2,16%	-1,07	48,56	48,65	48,56	49,08	30K	5
06/08/2026	-3,44%	-1,77	49,63	49,31	49,21	49,72	3K	12
05/08/2026	-3,76%	-2,01	51,40	48,20	48,20	51,40	24K	7
04/08/2026	-0,26%	-0,14	53,41	52,81	52,81	53,64	12K	5
03/08/2026	0,45%	0,24	53,55	53,31	53,31	53,59	2K	3
31/07/2026	0,09%	0,05	53,31	53,49	53,31	53,49	160	2
30/07/2026	-2,26%	-1,23	53,26	53,45	53,26	53,45	14K	2
29/07/2026	-1,32%	-0,73	54,49	55,41	54,49	55,41	11K	3
28/07/2026	0,42%	0,23	55,22	55,22	55,22	55,22	110	1
24/07/2026	1,12%	0,61	54,99	54,99	54,99	54,99	11K	1
23/07/2026	-0,17%	-0,09	54,38	54,61	54,02	54,61	37K	8
22/07/2026	0,18%	0,10	54,47	55,74	52,40	55,74	4K	31
21/07/2026	0,00%	0,00	54,37	57,09	54,37	58,37	1K	8
20/07/2026	-0,97%	-0,53	54,37	54,90	54,37	55,02	4K	7
17/07/2026	1,57%	0,85	54,90	55,25	54,55	55,25	161K	5
16/07/2026	0,75%	0,40	54,05	54,87	54,05	55,45	3K	7
14/07/2026	-1,47%	-0,80	53,65	53,65	53,30	53,65	95K	7
13/07/2026	2,43%	1,29	54,45	53,89	53,89	54,45	128K	5
10/07/2026	0,95%	0,50	53,16	51,60	51,60	53,60	109K	7
09/07/2026	-1,66%	-0,89	52,66	54,01	52,66	54,01	264	2
08/07/2026	-0,09%	-0,05	53,55	54,09	53,55	54,36	12K	217
07/07/2026	1,59%	0,84	53,60	53,30	53,30	53,65	2K	5
06/07/2026	-3,42%	-1,87	52,76	52,76	52,76	52,76	422	1
03/07/2026	0,70%	0,38	54,63	54,63	54,63	54,63	327	2
01/07/2026	0,89%	0,48	54,25	53,77	53,61	54,25	2K	5
30/06/2026	0,50%	0,27	53,77	53,77	53,77	53,77	107	1
29/06/2026	-1,65%	-0,90	53,50	54,00	53,50	54,05	18K	5
26/06/2026	0,63%	0,34	54,40	54,40	54,40	54,40	108	1
25/06/2026	3,66%	1,91	54,06	52,15	52,15	54,06	106	2
24/06/2026	-1,04%	-0,55	52,15	52,15	52,15	52,15	521	1
23/06/2026	0,00%	0,00	52,70	52,74	52,68	52,74	5K	5
22/06/2026	3,31%	1,69	52,70	51,01	50,30	52,70	3K	4
19/06/2026	-1,09%	-0,56	51,01	52,00	51,01	52,00	206	2
16/06/2026	1,02%	0,52	51,57	51,57	51,57	51,57	51	1
15/06/2026	-0,82%	-0,42	51,05	51,05	51,05	51,05	51	1
12/06/2026	0,59%	0,30	51,47	51,47	51,47	51,47	23K	1
11/06/2026	1,13%	0,57	51,17	50,60	50,60	51,17	14K	4
10/06/2026	1,10%	0,55	50,60	50,33	50,33	50,60	20K	3
09/06/2026	-0,32%	-0,16	50,05	49,81	49,77	50,05	199	3
08/06/2026	1,50%	0,74	50,21	49,35	49,35	50,39	303K	210
05/06/2026	6,62%	3,07	49,47	48,50	48,50	49,47	125K	5
03/06/2026	2,52%	1,14	46,40	47,00	46,40	47,43	98K	7
02/06/2026	-0,70%	-0,32	45,26	45,26	45,26	45,26	316	1
01/06/2026	-2,31%	-1,08	45,58	46,66	45,51	46,66	3K	7
28/05/2026	-0,74%	-0,35	46,66	47,49	46,66	47,49	1K	5
22/05/2026	1,10%	0,51	47,01	46,86	46,70	47,01	3K	5
21/05/2026	-2,58%	-1,23	46,50	46,50	46,50	46,50	418	1
19/05/2026	-0,56%	-0,27	47,73	47,73	47,73	47,73	715	1
18/05/2026	-1,30%	-0,63	48,00	48,10	47,78	48,10	117K	9
14/05/2026	0,35%	0,17	48,63	48,46	48,44	48,84	157K	11
13/05/2026	5,35%	2,46	48,46	47,96	47,96	48,46	21K	4
12/05/2026	1,21%	0,55	46,00	45,68	45,68	46,00	2K	3
11/05/2026	2,46%	1,09	45,45	44,51	44,48	45,45	19K	9
08/05/2026	3,38%	1,45	44,36	43,84	43,84	44,36	16K	2
07/05/2026	1,01%	0,43	42,91	42,70	42,70	42,91	17K	5
06/05/2026	7,11%	2,82	42,48	41,20	41,20	43,17	27K	8
05/05/2026	-3,17%	-1,30	39,66	40,28	39,64	40,28	40K	4
04/05/2026	-0,58%	-0,24	40,96	41,00	40,96	41,00	29K	4
30/04/2026	0,37%	0,15	41,20	41,47	41,20	41,47	21K	2
29/04/2026	1,38%	0,56	41,05	41,07	41,05	41,07	21K	2
28/04/2026	4,54%	1,76	40,49	40,01	40,01	40,49	12K	4
27/04/2026	0,16%	0,06	38,73	38,72	38,72	38,73	5K	3
24/04/2026	-2,35%	-0,93	38,67	38,98	38,67	38,98	9K	5
23/04/2026	3,34%	1,28	39,60	41,21	39,60	41,21	26K	3
20/04/2026	0,90%	0,34	38,32	38,10	38,10	38,32	76	2
17/04/2026	1,23%	0,46	37,98	38,49	37,98	38,89	25K	5
15/04/2026	-3,77%	-1,47	37,52	37,68	37,50	37,68	111K	8
14/04/2026	0,00%	0,00	38,99	38,99	38,99	38,99	4K	2
13/04/2026	-1,61%	-0,64	38,99	39,13	38,99	39,13	89K	4
10/04/2026	-0,73%	-0,29	39,63	39,66	39,63	39,66	436	2
09/04/2026	-0,50%	-0,20	39,92	40,06	39,90	40,08	6K	4
08/04/2026	0,27%	0,11	40,12	40,19	40,04	40,19	441	3
07/04/2026	5,62%	2,13	40,01	39,80	39,24	40,60	83K	15
02/04/2026	2,24%	0,83	37,88	37,88	37,88	37,88	492	1
01/04/2026	0,00%	0,00	37,05	37,05	37,05	37,05	222	2
31/03/2026	0,73%	0,27	37,05	37,05	37,05	37,05	4K	1
30/03/2026	-0,86%	-0,32	36,78	36,78	36,78	36,78	367	1
27/03/2026	-0,40%	-0,15	37,10	37,20	37,10	37,33	92K	5
26/03/2026	-0,75%	-0,28	37,25	37,70	37,25	37,70	596K	19
25/03/2026	-2,19%	-0,84	37,53	37,53	37,53	37,53	752	2
24/03/2026	2,79%	1,04	38,37	37,10	37,10	38,40	79K	6
23/03/2026	-0,72%	-0,27	37,33	37,85	37,09	37,85	192K	9
20/03/2026	0,19%	0,07	37,60	37,14	37,14	38,00	9M	10
19/03/2026	-2,42%	-0,93	37,53	38,71	37,53	38,71	9K	2
18/03/2026	-1,81%	-0,71	38,46	38,45	38,36	38,46	118K	5
17/03/2026	-1,21%	-0,48	39,17	39,34	38,91	39,34	4K	3
16/03/2026	-	-	39,65	40,50	39,65	40,50	995	2

Date,Open,High,Low,Close,Volume
19-Oct-26,46.60,46.93,46.44,46.93,5450
16-Oct-26,47.20,47.25,47.20,47.20,6325
15-Oct-26,46.25,47.15,46.20,47.10,1772
14-Oct-26,45.08,45.50,45.08,45.50,955
13-Oct-26,43.76,44.28,43.64,44.22,2937
09-Oct-26,43.36,43.60,43.20,43.20,4155
08-Oct-26,44.10,44.30,43.92,44.30,10494
07-Oct-26,44.16,44.48,44.16,44.40,22524
06-Oct-26,42.68,42.99,42.68,42.99,8688
05-Oct-26,43.01,43.76,43.01,43.54,9096
02-Oct-26,45.59,45.59,44.87,45.24,6516
01-Oct-26,44.00,44.68,44.00,44.68,2792
30-Sep-26,45.00,45.00,44.60,44.60,719
29-Sep-26,45.28,45.39,45.12,45.39,7743
28-Sep-26,46.36,46.36,46.00,46.23,6029
25-Sep-26,44.32,46.24,44.32,46.24,5351
24-Sep-26,44.33,44.33,43.88,44.10,4885
23-Sep-26,44.53,44.53,44.36,44.40,7592
22-Sep-26,44.88,44.88,44.40,44.40,267
21-Sep-26,44.97,44.97,44.65,44.70,34615
18-Sep-26,45.80,45.99,45.58,45.96,1374
17-Sep-26,47.10,47.10,46.21,46.21,6082
16-Sep-26,48.26,48.26,47.70,48.08,1004
15-Sep-26,48.90,48.90,48.75,48.81,341
11-Sep-26,48.55,48.55,48.10,48.37,726
10-Sep-26,48.55,48.55,48.55,48.55,48
09-Sep-26,48.84,49.00,48.65,49.00,975
08-Sep-26,49.64,49.64,48.56,49.18,3974
04-Sep-26,49.99,49.99,49.64,49.64,2748
03-Sep-26,49.90,50.08,49.63,49.74,38112
02-Sep-26,49.96,49.96,49.92,49.92,948
01-Sep-26,49.85,49.85,49.62,49.80,125407
31-Aug-26,48.50,48.50,48.50,48.50,48
28-Aug-26,48.69,48.69,48.67,48.67,1655
27-Aug-26,48.32,48.32,48.27,48.27,9808
26-Aug-26,48.41,48.90,48.41,48.72,164347
25-Aug-26,47.90,47.90,47.90,47.90,2874
24-Aug-26,48.40,48.40,47.65,48.00,11634
20-Aug-26,48.84,48.89,48.84,48.89,9826
19-Aug-26,49.49,49.49,48.30,48.35,12191
18-Aug-26,49.27,49.27,49.25,49.25,12810
17-Aug-26,50.24,50.24,48.95,49.06,638
14-Aug-26,49.50,49.50,49.50,49.50,2475
13-Aug-26,49.42,49.45,49.34,49.45,2225
12-Aug-26,49.29,49.29,49.29,49.29,492
11-Aug-26,48.80,48.80,48.15,48.15,81912
10-Aug-26,48.76,48.86,48.21,48.86,145688
07-Aug-26,48.65,49.08,48.56,48.56,29967
06-Aug-26,49.31,49.72,49.21,49.63,3414
05-Aug-26,48.20,51.40,48.20,51.40,23607
04-Aug-26,52.81,53.64,52.81,53.41,11677
03-Aug-26,53.31,53.59,53.31,53.55,1657
31-Jul-26,53.49,53.49,53.31,53.31,160
30-Jul-26,53.45,53.45,53.26,53.26,13512
29-Jul-26,55.41,55.41,54.49,54.49,11230
28-Jul-26,55.22,55.22,55.22,55.22,110
24-Jul-26,54.99,54.99,54.99,54.99,10998
23-Jul-26,54.61,54.61,54.02,54.38,37319
22-Jul-26,55.74,55.74,52.40,54.47,4470
21-Jul-26,57.09,58.37,54.37,54.37,1114
20-Jul-26,54.90,55.02,54.37,54.37,4217
17-Jul-26,55.25,55.25,54.55,54.90,161214
16-Jul-26,54.87,55.45,54.05,54.05,3169
14-Jul-26,53.65,53.65,53.30,53.65,95346
13-Jul-26,53.89,54.45,53.89,54.45,128003
10-Jul-26,51.60,53.60,51.60,53.16,108602
09-Jul-26,54.01,54.01,52.66,52.66,264
08-Jul-26,54.09,54.36,53.55,53.55,11714
07-Jul-26,53.30,53.65,53.30,53.60,1608
06-Jul-26,52.76,52.76,52.76,52.76,422
03-Jul-26,54.63,54.63,54.63,54.63,327
01-Jul-26,53.77,54.25,53.61,54.25,1774
30-Jun-26,53.77,53.77,53.77,53.77,107
29-Jun-26,54.00,54.05,53.50,53.50,17560
26-Jun-26,54.40,54.40,54.40,54.40,108
25-Jun-26,52.15,54.06,52.15,54.06,106
24-Jun-26,52.15,52.15,52.15,52.15,521
23-Jun-26,52.74,52.74,52.68,52.70,5373
22-Jun-26,51.01,52.70,50.30,52.70,2975
19-Jun-26,52.00,52.00,51.01,51.01,206
16-Jun-26,51.57,51.57,51.57,51.57,51
15-Jun-26,51.05,51.05,51.05,51.05,51
12-Jun-26,51.47,51.47,51.47,51.47,23161
11-Jun-26,50.60,51.17,50.60,51.17,14494
10-Jun-26,50.33,50.60,50.33,50.60,20492
09-Jun-26,49.81,50.05,49.77,50.05,199
08-Jun-26,49.35,50.39,49.35,50.21,302948
05-Jun-26,48.50,49.47,48.50,49.47,125229
03-Jun-26,47.00,47.43,46.40,46.40,97703
02-Jun-26,45.26,45.26,45.26,45.26,316
01-Jun-26,46.66,46.66,45.51,45.58,2508
28-May-26,47.49,47.49,46.66,46.66,1217
22-May-26,46.86,47.01,46.70,47.01,3374
21-May-26,46.50,46.50,46.50,46.50,418
19-May-26,47.73,47.73,47.73,47.73,715
18-May-26,48.10,48.10,47.78,48.00,116791
14-May-26,48.46,48.84,48.44,48.63,157215
13-May-26,47.96,48.46,47.96,48.46,21134
12-May-26,45.68,46.00,45.68,46.00,2105
11-May-26,44.51,45.45,44.48,45.45,18798
08-May-26,43.84,44.36,43.84,44.36,15658
07-May-26,42.70,42.91,42.70,42.91,16952
06-May-26,41.20,43.17,41.20,42.48,26675
05-May-26,40.28,40.28,39.64,39.66,39784
04-May-26,41.00,41.00,40.96,40.96,29021
30-Apr-26,41.47,41.47,41.20,41.20,21222
29-Apr-26,41.07,41.07,41.05,41.05,20617
28-Apr-26,40.01,40.49,40.01,40.49,12490
27-Apr-26,38.72,38.73,38.72,38.73,4646
24-Apr-26,38.98,38.98,38.67,38.67,8533
23-Apr-26,41.21,41.21,39.60,39.60,25504
20-Apr-26,38.10,38.32,38.10,38.32,76
17-Apr-26,38.49,38.89,37.98,37.98,25322
15-Apr-26,37.68,37.68,37.50,37.52,110589
14-Apr-26,38.99,38.99,38.99,38.99,3899
13-Apr-26,39.13,39.13,38.99,38.99,89235
10-Apr-26,39.66,39.66,39.63,39.63,436
09-Apr-26,40.06,40.08,39.90,39.92,6111
08-Apr-26,40.19,40.19,40.04,40.12,441
07-Apr-26,39.80,40.60,39.24,40.01,83055
02-Apr-26,37.88,37.88,37.88,37.88,492
01-Apr-26,37.05,37.05,37.05,37.05,222
31-Mar-26,37.05,37.05,37.05,37.05,3705
30-Mar-26,36.78,36.78,36.78,36.78,367
27-Mar-26,37.20,37.33,37.10,37.10,91682
26-Mar-26,37.70,37.70,37.25,37.25,596337
25-Mar-26,37.53,37.53,37.53,37.53,752
24-Mar-26,37.10,38.40,37.10,38.37,78903
23-Mar-26,37.85,37.85,37.09,37.33,191963
20-Mar-26,37.14,38.00,37.14,37.60,8590925
19-Mar-26,38.71,38.71,37.53,37.53,8690
18-Mar-26,38.45,38.46,38.36,38.46,117502
17-Mar-26,39.34,39.34,38.91,39.17,3995
16-Mar-26,40.50,40.50,39.65,39.65,995

*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