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
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	-4,51%	-1,53	32,37	32,22	32,22	32,58	33K	6
02/09/2024	4,24%	1,38	33,90	32,52	32,52	33,90	17K	6
30/08/2024	1,21%	0,39	32,52	32,67	32,20	32,67	113K	1.004
29/08/2024	1,13%	0,36	32,13	32,13	32,13	32,13	3K	1
28/08/2024	0,28%	0,09	31,77	31,77	31,77	31,77	2K	2
27/08/2024	-1,68%	-0,54	31,68	31,83	31,68	31,83	348	2
26/08/2024	0,37%	0,12	32,22	32,10	32,10	32,22	1K	2
23/08/2024	0,12%	0,04	32,10	32,39	32,01	32,39	74K	5
21/08/2024	-0,87%	-0,28	32,06	32,34	31,89	32,34	49K	5
20/08/2024	1,41%	0,45	32,34	32,25	32,25	32,34	96	2
19/08/2024	0,38%	0,12	31,89	31,71	31,71	31,95	414	3
16/08/2024	3,28%	1,01	31,77	31,74	31,71	31,77	36K	3
14/08/2024	0,72%	0,22	30,76	30,66	30,66	30,78	31K	3
13/08/2024	-0,68%	-0,21	30,54	30,80	30,54	30,85	8K	6
12/08/2024	-2,19%	-0,69	30,75	31,03	30,75	31,03	6K	4
09/08/2024	-2,27%	-0,73	31,44	31,51	31,44	31,51	440	3
08/08/2024	0,66%	0,21	32,17	32,17	32,17	32,17	32	1
07/08/2024	-3,36%	-1,11	31,96	32,55	31,89	32,55	225K	20
06/08/2024	-0,06%	-0,02	33,07	32,97	32,97	33,07	890	2
05/08/2024	-2,68%	-0,91	33,09	32,97	32,97	33,09	197	2
01/08/2024	-0,61%	-0,21	34,00	33,52	33,52	34,38	3K	8
31/07/2024	-1,47%	-0,51	34,21	35,07	34,21	35,07	3K	6
29/07/2024	0,87%	0,30	34,72	34,42	34,30	34,72	5K	5
26/07/2024	2,62%	0,88	34,42	34,10	34,10	34,53	792	3
25/07/2024	1,67%	0,55	33,54	33,50	33,40	33,85	17K	4
24/07/2024	2,01%	0,65	32,99	32,76	32,70	32,99	24K	5
23/07/2024	-0,65%	-0,21	32,34	32,45	31,93	32,45	8K	8
22/07/2024	-2,78%	-0,93	32,55	32,90	32,49	32,90	40K	11
19/07/2024	-1,76%	-0,60	33,48	33,26	33,12	33,48	23K	9
18/07/2024	-0,09%	-0,03	34,08	34,32	34,08	34,86	3K	10
17/07/2024	5,02%	1,63	34,11	34,00	33,60	34,11	29K	21
16/07/2024	1,72%	0,55	32,48	31,93	31,93	32,48	8K	5
15/07/2024	-0,93%	-0,30	31,93	32,23	31,93	32,23	1K	8
12/07/2024	1,83%	0,58	32,23	31,78	31,78	32,24	56K	8
11/07/2024	2,33%	0,72	31,65	31,33	31,33	31,65	4K	5
10/07/2024	0,00%	0,00	30,93	30,78	30,77	30,93	586	5
09/07/2024	-0,58%	-0,18	30,93	31,13	30,93	31,13	2K	5
08/07/2024	0,71%	0,22	31,11	31,32	31,02	31,32	4K	3
05/07/2024	-0,10%	-0,03	30,89	31,00	30,89	31,01	1K	4
04/07/2024	-2,71%	-0,86	30,92	31,35	30,92	31,42	4K	3
03/07/2024	-3,96%	-1,31	31,78	31,83	31,78	31,83	794	4
02/07/2024	1,07%	0,35	33,09	33,09	33,09	33,09	10K	1
01/07/2024	-0,24%	-0,08	32,74	32,89	32,74	32,89	196	2
28/06/2024	2,56%	0,82	32,82	32,57	32,57	33,33	60K	4
27/06/2024	-3,12%	-1,03	32,00	32,09	31,82	32,09	52K	5
26/06/2024	-0,33%	-0,11	33,03	33,03	33,03	33,03	99	1
25/06/2024	-0,18%	-0,06	33,14	33,49	33,06	33,49	2K	4
24/06/2024	-0,12%	-0,04	33,20	33,20	33,20	33,20	332	1
21/06/2024	-0,18%	-0,06	33,24	33,09	33,09	33,24	2K	2
20/06/2024	-1,04%	-0,35	33,30	33,21	33,21	33,30	29K	4
19/06/2024	1,78%	0,59	33,65	33,65	33,65	33,65	336	1
17/06/2024	3,31%	1,06	33,06	33,06	33,06	33,06	3K	2
14/06/2024	-0,31%	-0,10	32,00	32,00	32,00	32,00	2K	1
12/06/2024	-0,37%	-0,12	32,10	31,98	31,98	32,10	1K	2
11/06/2024	-1,29%	-0,42	32,22	32,22	32,22	32,22	128	1
10/06/2024	-0,61%	-0,20	32,64	32,92	32,64	32,94	42K	6
07/06/2024	3,92%	1,24	32,84	32,42	32,42	32,84	7K	4
06/06/2024	-1,10%	-0,35	31,60	31,68	31,60	31,68	16K	2
05/06/2024	0,57%	0,18	31,95	31,64	31,64	31,95	10K	4
04/06/2024	0,95%	0,30	31,77	31,70	31,70	31,77	16K	2
03/06/2024	1,65%	0,51	31,47	31,34	31,22	31,47	5K	6
31/05/2024	11,45%	3,18	30,96	29,25	29,25	30,96	118K	31
29/05/2024	-0,79%	-0,22	27,78	28,00	27,72	28,00	612	3
28/05/2024	-4,53%	-1,33	28,00	29,39	28,00	29,39	5K	8
27/05/2024	1,49%	0,43	29,33	28,28	28,28	29,33	320	2
24/05/2024	0,59%	0,17	28,90	29,07	28,90	29,07	3K	3
23/05/2024	-2,68%	-0,79	28,73	29,22	28,73	29,80	57K	10
22/05/2024	0,51%	0,15	29,52	29,58	29,52	29,61	1K	4
21/05/2024	0,20%	0,06	29,37	28,96	28,96	29,37	5K	8
20/05/2024	-0,10%	-0,03	29,31	29,49	29,31	29,49	3K	4
17/05/2024	-0,51%	-0,15	29,34	29,50	29,22	29,50	13K	7
16/05/2024	2,93%	0,84	29,49	29,58	29,49	29,58	1K	9
15/05/2024	0,88%	0,25	28,65	28,86	28,65	28,86	1K	5
14/05/2024	-2,41%	-0,70	28,40	28,51	28,40	28,51	397	3
13/05/2024	1,46%	0,42	29,10	28,59	28,59	29,35	176K	23
10/05/2024	0,28%	0,08	28,68	28,84	28,68	28,98	48K	11
09/05/2024	1,53%	0,43	28,60	28,26	28,26	28,60	16K	8
08/05/2024	-0,98%	-0,28	28,17	27,85	27,77	28,17	9K	3
07/05/2024	0,25%	0,07	28,45	28,44	28,11	28,70	1K	7
06/05/2024	-0,42%	-0,12	28,38	28,26	28,02	28,38	11K	14
03/05/2024	1,39%	0,39	28,50	28,10	27,93	28,56	20K	21
02/05/2024	-20,59%	-7,29	28,11	33,12	27,57	33,12	107K	75
30/04/2024	2,76%	0,95	35,40	34,92	34,92	35,40	4K	9
29/04/2024	0,12%	0,04	34,45	34,45	34,45	34,45	137	3
26/04/2024	-0,95%	-0,33	34,41	34,32	34,32	34,41	3K	2
25/04/2024	-0,43%	-0,15	34,74	35,00	34,68	35,00	4K	4
24/04/2024	-3,62%	-1,31	34,89	35,33	34,89	35,33	175	2
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	-	-	36,52	36,64	36,52	36,64	34K	2

Date,Open,High,Low,Close,Volume
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
02-Sep-24,32.52,33.90,32.52,33.90,16652
30-Aug-24,32.67,32.67,32.20,32.52,113405
29-Aug-24,32.13,32.13,32.13,32.13,3213
28-Aug-24,31.77,31.77,31.77,31.77,1652
27-Aug-24,31.83,31.83,31.68,31.68,348
26-Aug-24,32.10,32.22,32.10,32.22,1030
23-Aug-24,32.39,32.39,32.01,32.10,73872
21-Aug-24,32.34,32.34,31.89,32.06,49150
20-Aug-24,32.25,32.34,32.25,32.34,96
19-Aug-24,31.71,31.95,31.71,31.89,414
16-Aug-24,31.74,31.77,31.71,31.77,36030
14-Aug-24,30.66,30.78,30.66,30.76,31036
13-Aug-24,30.80,30.85,30.54,30.54,8208
12-Aug-24,31.03,31.03,30.75,30.75,5724
09-Aug-24,31.51,31.51,31.44,31.44,440
08-Aug-24,32.17,32.17,32.17,32.17,32
07-Aug-24,32.55,32.55,31.89,31.96,224809
06-Aug-24,32.97,33.07,32.97,33.07,890
05-Aug-24,32.97,33.09,32.97,33.09,197
01-Aug-24,33.52,34.38,33.52,34.00,2678
31-Jul-24,35.07,35.07,34.21,34.21,2941
29-Jul-24,34.42,34.72,34.30,34.72,5113
26-Jul-24,34.10,34.53,34.10,34.42,792
25-Jul-24,33.50,33.85,33.40,33.54,17472
24-Jul-24,32.76,32.99,32.70,32.99,24036
23-Jul-24,32.45,32.45,31.93,32.34,7783
22-Jul-24,32.90,32.90,32.49,32.55,39818
19-Jul-24,33.26,33.48,33.12,33.48,23184
18-Jul-24,34.32,34.86,34.08,34.08,3405
17-Jul-24,34.00,34.11,33.60,34.11,28821
16-Jul-24,31.93,32.48,31.93,32.48,8292
15-Jul-24,32.23,32.23,31.93,31.93,1379
12-Jul-24,31.78,32.24,31.78,32.23,55943
11-Jul-24,31.33,31.65,31.33,31.65,3532
10-Jul-24,30.78,30.93,30.77,30.93,586
09-Jul-24,31.13,31.13,30.93,30.93,1797
08-Jul-24,31.32,31.32,31.02,31.11,3636
05-Jul-24,31.00,31.01,30.89,30.89,1270
04-Jul-24,31.35,31.42,30.92,30.92,3531
03-Jul-24,31.83,31.83,31.78,31.78,794
02-Jul-24,33.09,33.09,33.09,33.09,9529
01-Jul-24,32.89,32.89,32.74,32.74,196
28-Jun-24,32.57,33.33,32.57,32.82,59868
27-Jun-24,32.09,32.09,31.82,32.00,52099
26-Jun-24,33.03,33.03,33.03,33.03,99
25-Jun-24,33.49,33.49,33.06,33.14,2019
24-Jun-24,33.20,33.20,33.20,33.20,332
21-Jun-24,33.09,33.24,33.09,33.24,1687
20-Jun-24,33.21,33.30,33.21,33.30,29302
19-Jun-24,33.65,33.65,33.65,33.65,336
17-Jun-24,33.06,33.06,33.06,33.06,3471
14-Jun-24,32.00,32.00,32.00,32.00,2496
12-Jun-24,31.98,32.10,31.98,32.10,1185
11-Jun-24,32.22,32.22,32.22,32.22,128
10-Jun-24,32.92,32.94,32.64,32.64,41819
07-Jun-24,32.42,32.84,32.42,32.84,6803
06-Jun-24,31.68,31.68,31.60,31.60,16179
05-Jun-24,31.64,31.95,31.64,31.95,9779
04-Jun-24,31.70,31.77,31.70,31.77,16485
03-Jun-24,31.34,31.47,31.22,31.47,5411
31-May-24,29.25,30.96,29.25,30.96,118076
29-May-24,28.00,28.00,27.72,27.78,612
28-May-24,29.39,29.39,28.00,28.00,5376
27-May-24,28.28,29.33,28.28,29.33,320
24-May-24,29.07,29.07,28.90,28.90,3075
23-May-24,29.22,29.80,28.73,28.73,56559
22-May-24,29.58,29.61,29.52,29.52,1329
21-May-24,28.96,29.37,28.96,29.37,5255
20-May-24,29.49,29.49,29.31,29.31,3447
17-May-24,29.50,29.50,29.22,29.34,13120
16-May-24,29.58,29.58,29.49,29.49,1445
15-May-24,28.86,28.86,28.65,28.65,1411
14-May-24,28.51,28.51,28.40,28.40,397
13-May-24,28.59,29.35,28.59,29.10,175976
10-May-24,28.84,28.98,28.68,28.68,47819
09-May-24,28.26,28.60,28.26,28.60,16453
08-May-24,27.85,28.17,27.77,28.17,8750
07-May-24,28.44,28.70,28.11,28.45,1481
06-May-24,28.26,28.38,28.02,28.38,10761
03-May-24,28.10,28.56,27.93,28.50,20180
02-May-24,33.12,33.12,27.57,28.11,106694
30-Apr-24,34.92,35.40,34.92,35.40,4366
29-Apr-24,34.45,34.45,34.45,34.45,137
26-Apr-24,34.32,34.41,34.32,34.41,2750
25-Apr-24,35.00,35.00,34.68,34.74,3578
24-Apr-24,35.33,35.33,34.89,34.89,175
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

*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