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
03/09/2026	-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	-2,36%	-0,96	39,65	40,50	39,65	40,50	995	2
13/03/2026	2,01%	0,80	40,61	40,60	40,60	40,61	2K	2
12/03/2026	2,02%	0,79	39,81	39,97	39,81	39,97	7K	2
11/03/2026	-0,86%	-0,34	39,02	39,02	39,02	39,02	6K	1
10/03/2026	-2,48%	-1,00	39,36	39,80	39,36	39,80	115K	3
09/03/2026	-0,84%	-0,34	40,36	40,50	40,36	40,57	481K	15
06/03/2026	-2,12%	-0,88	40,70	40,70	40,70	40,70	4K	1
05/03/2026	-1,40%	-0,59	41,58	41,32	41,32	41,58	5K	3
04/03/2026	-0,54%	-0,23	42,17	41,84	41,84	42,17	13K	2
03/03/2026	0,90%	0,38	42,40	42,30	42,30	42,40	29K	3
02/03/2026	3,17%	1,29	42,02	40,73	40,73	42,02	13K	6
27/02/2026	1,90%	0,76	40,73	40,73	40,73	40,73	10K	1
26/02/2026	2,46%	0,96	39,97	40,04	39,97	40,04	26K	2
25/02/2026	2,58%	0,98	39,01	39,01	39,01	39,01	5K	1
24/02/2026	-4,38%	-1,74	38,03	37,81	37,80	38,03	9K	3
23/02/2026	0,38%	0,15	39,77	39,89	39,70	40,00	130K	9
20/02/2026	-1,64%	-0,66	39,62	39,62	39,62	39,62	9K	1
19/02/2026	-1,01%	-0,41	40,28	40,30	40,28	40,44	8K	3
18/02/2026	-0,27%	-0,11	40,69	40,69	40,69	40,69	6K	1
13/02/2026	0,84%	0,34	40,80	40,98	40,80	40,98	6K	3
12/02/2026	1,89%	0,75	40,46	40,01	40,01	40,98	45K	4
11/02/2026	1,30%	0,51	39,71	39,10	39,08	39,71	162K	4
10/02/2026	-0,96%	-0,38	39,20	38,95	38,95	40,01	94K	8
09/02/2026	-2,89%	-1,18	39,58	40,48	39,24	40,57	11K	7
06/02/2026	1,85%	0,74	40,76	40,76	40,76	40,76	26K	1
05/02/2026	1,37%	0,54	40,02	39,81	39,81	40,02	57K	4
04/02/2026	-1,45%	-0,58	39,48	40,54	39,48	40,54	14K	3
03/02/2026	1,24%	0,49	40,06	40,01	40,01	40,06	203K	7
02/02/2026	0,66%	0,26	39,57	39,31	39,31	39,60	94K	5
30/01/2026	-	-	39,31	38,75	38,75	39,34	23K	3

Date,Open,High,Low,Close,Volume
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
13-Mar-26,40.60,40.61,40.60,40.61,1908
12-Mar-26,39.97,39.97,39.81,39.81,6807
11-Mar-26,39.02,39.02,39.02,39.02,6243
10-Mar-26,39.80,39.80,39.36,39.36,114510
09-Mar-26,40.50,40.57,40.36,40.36,480577
06-Mar-26,40.70,40.70,40.70,40.70,3663
05-Mar-26,41.32,41.58,41.32,41.58,5280
04-Mar-26,41.84,42.17,41.84,42.17,13114
03-Mar-26,42.30,42.40,42.30,42.40,28531
02-Mar-26,40.73,42.02,40.73,42.02,13303
27-Feb-26,40.73,40.73,40.73,40.73,9775
26-Feb-26,40.04,40.04,39.97,39.97,26260
25-Feb-26,39.01,39.01,39.01,39.01,4681
24-Feb-26,37.81,38.03,37.80,38.03,9389
23-Feb-26,39.89,40.00,39.70,39.77,129659
20-Feb-26,39.62,39.62,39.62,39.62,8716
19-Feb-26,40.30,40.44,40.28,40.28,7855
18-Feb-26,40.69,40.69,40.69,40.69,5696
13-Feb-26,40.98,40.98,40.80,40.80,6283
12-Feb-26,40.01,40.98,40.01,40.46,44653
11-Feb-26,39.10,39.71,39.08,39.71,161926
10-Feb-26,38.95,40.01,38.95,39.20,94497
09-Feb-26,40.48,40.57,39.24,39.58,11418
06-Feb-26,40.76,40.76,40.76,40.76,25678
05-Feb-26,39.81,40.02,39.81,40.02,56933
04-Feb-26,40.54,40.54,39.48,39.48,14218
03-Feb-26,40.01,40.06,40.01,40.06,203299
02-Feb-26,39.31,39.60,39.31,39.57,94239
30-Jan-26,38.75,39.34,38.75,39.31,23351

*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