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
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	-0,16%	-0,06	36,50	36,82	36,00	36,82	60K	12
03/07/2025	1,33%	0,48	36,56	36,75	36,56	36,92	204K	4
02/07/2025	-4,60%	-1,74	36,08	38,04	36,08	38,04	48K	4
01/07/2025	1,10%	0,41	37,82	38,00	37,80	38,08	43K	5
27/06/2025	0,46%	0,17	37,41	37,55	37,36	37,67	88K	7
26/06/2025	1,11%	0,41	37,24	37,74	37,05	37,74	144K	5
25/06/2025	-1,31%	-0,49	36,83	37,10	36,71	37,14	176K	5
24/06/2025	1,77%	0,65	37,32	36,92	36,92	37,53	38K	6
23/06/2025	-1,16%	-0,43	36,67	36,61	36,61	36,71	38K	5
20/06/2025	0,65%	0,24	37,10	37,10	37,10	37,10	24K	1
18/06/2025	0,33%	0,12	36,86	36,90	36,86	36,90	34K	2
17/06/2025	-1,34%	-0,50	36,74	37,05	36,74	37,05	23K	2
16/06/2025	-0,05%	-0,02	37,24	37,20	37,08	37,25	25K	8
13/06/2025	1,69%	0,62	37,26	37,02	37,02	37,30	24K	5
12/06/2025	1,36%	0,49	36,64	36,16	36,16	36,72	56K	8
11/06/2025	1,54%	0,55	36,15	35,89	35,89	36,40	25K	3
10/06/2025	-0,20%	-0,07	35,60	35,67	35,60	35,88	54K	8
09/06/2025	1,08%	0,38	35,67	35,67	35,67	35,67	713	1
06/06/2025	-0,25%	-0,09	35,29	35,56	35,24	35,56	41K	6
05/06/2025	-1,28%	-0,46	35,38	35,68	35,38	35,93	8K	5
04/06/2025	0,14%	0,05	35,84	35,84	35,84	35,84	8K	1
03/06/2025	-0,58%	-0,21	35,79	35,89	35,79	36,08	50K	4
02/06/2025	-1,96%	-0,72	36,00	36,05	35,91	36,05	8K	4
30/05/2025	3,58%	1,27	36,72	36,72	36,72	36,72	28K	1
29/05/2025	-0,31%	-0,11	35,45	35,46	35,45	35,48	45K	3
28/05/2025	2,95%	1,02	35,56	35,56	35,56	35,56	46K	2
27/05/2025	4,67%	1,54	34,54	34,87	34,54	34,87	5K	3
26/05/2025	-4,68%	-1,62	33,00	34,05	33,00	34,05	33K	7
23/05/2025	1,61%	0,55	34,62	34,83	34,62	34,83	1K	2
22/05/2025	-2,71%	-0,95	34,07	34,34	34,07	34,36	6K	4
21/05/2025	-2,80%	-1,01	35,02	36,03	35,02	36,03	26K	2
20/05/2025	2,01%	0,71	36,03	36,03	36,03	36,03	4K	1
19/05/2025	-0,06%	-0,02	35,32	35,35	35,32	35,35	35K	3
16/05/2025	3,27%	1,12	35,34	35,25	35,25	35,34	19K	3
15/05/2025	1,33%	0,45	34,22	33,72	33,45	34,22	8K	9
14/05/2025	-0,76%	-0,26	33,77	33,97	33,66	33,97	11K	4
13/05/2025	-7,05%	-2,58	34,03	34,44	33,92	34,76	46K	15
12/05/2025	-2,97%	-1,12	36,61	37,63	36,22	37,63	11K	8
09/05/2025	-1,49%	-0,57	37,73	38,43	37,68	38,43	95K	9
08/05/2025	-0,13%	-0,05	38,30	38,30	38,30	38,30	159K	1
07/05/2025	1,56%	0,59	38,35	38,36	38,35	38,36	14K	2
06/05/2025	-0,84%	-0,32	37,76	38,08	37,63	38,08	17K	5
05/05/2025	0,11%	0,04	38,08	38,04	38,00	38,59	9K	7
02/05/2025	1,09%	0,41	38,04	39,16	38,04	39,88	6K	25
30/04/2025	3,18%	1,16	37,63	37,07	37,07	37,66	32K	6
29/04/2025	-0,08%	-0,03	36,47	36,45	36,45	36,48	24K	4
28/04/2025	-2,01%	-0,75	36,50	37,04	36,36	37,35	11K	5
25/04/2025	-0,11%	-0,04	37,25	37,25	37,25	37,25	43K	1
24/04/2025	0,05%	0,02	37,29	37,27	37,27	37,29	538K	3
23/04/2025	-0,53%	-0,20	37,27	37,60	37,22	37,60	56K	4
22/04/2025	-3,65%	-1,42	37,47	37,47	37,47	37,47	38K	1
17/04/2025	-2,90%	-1,16	38,89	38,89	38,89	38,89	10K	1
16/04/2025	-1,06%	-0,43	40,05	39,43	39,43	43,52	31K	12
15/04/2025	0,20%	0,08	40,48	40,40	40,24	41,28	24K	8
14/04/2025	-0,93%	-0,38	40,40	40,78	40,40	40,78	15K	4
11/04/2025	0,54%	0,22	40,78	40,56	40,16	40,78	23K	5
10/04/2025	0,10%	0,04	40,56	41,48	40,56	41,48	24K	4
09/04/2025	0,95%	0,38	40,52	40,14	40,14	41,18	82K	6
08/04/2025	7,07%	2,65	40,14	41,20	39,96	41,42	85K	12
07/04/2025	0,51%	0,19	37,49	37,68	37,36	38,23	73K	7
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	-	-	31,47	31,47	31,47	31,47	629	1

Date,Open,High,Low,Close,Volume
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
03-Jul-25,36.75,36.92,36.56,36.56,204181
02-Jul-25,38.04,38.04,36.08,36.08,47772
01-Jul-25,38.00,38.08,37.80,37.82,43261
27-Jun-25,37.55,37.67,37.36,37.41,88398
26-Jun-25,37.74,37.74,37.05,37.24,144298
25-Jun-25,37.10,37.14,36.71,36.83,175545
24-Jun-25,36.92,37.53,36.92,37.32,38115
23-Jun-25,36.61,36.71,36.61,36.67,38097
20-Jun-25,37.10,37.10,37.10,37.10,24486
18-Jun-25,36.90,36.90,36.86,36.86,34304
17-Jun-25,37.05,37.05,36.74,36.74,23316
16-Jun-25,37.20,37.25,37.08,37.24,24821
13-Jun-25,37.02,37.30,37.02,37.26,23898
12-Jun-25,36.16,36.72,36.16,36.64,56433
11-Jun-25,35.89,36.40,35.89,36.15,25302
10-Jun-25,35.67,35.88,35.60,35.60,53709
09-Jun-25,35.67,35.67,35.67,35.67,713
06-Jun-25,35.56,35.56,35.24,35.29,41228
05-Jun-25,35.68,35.93,35.38,35.38,8265
04-Jun-25,35.84,35.84,35.84,35.84,8243
03-Jun-25,35.89,36.08,35.79,35.79,49656
02-Jun-25,36.05,36.05,35.91,36.00,7917
30-May-25,36.72,36.72,36.72,36.72,27907
29-May-25,35.46,35.48,35.45,35.45,45388
28-May-25,35.56,35.56,35.56,35.56,46045
27-May-25,34.87,34.87,34.54,34.54,4559
26-May-25,34.05,34.05,33.00,33.00,33424
23-May-25,34.83,34.83,34.62,34.62,1183
22-May-25,34.34,34.36,34.07,34.07,6341
21-May-25,36.03,36.03,35.02,35.02,25574
20-May-25,36.03,36.03,36.03,36.03,3963
19-May-25,35.35,35.35,35.32,35.32,35390
16-May-25,35.25,35.34,35.25,35.34,19070
15-May-25,33.72,34.22,33.45,34.22,7823
14-May-25,33.97,33.97,33.66,33.77,11287
13-May-25,34.44,34.76,33.92,34.03,45884
12-May-25,37.63,37.63,36.22,36.61,10927
09-May-25,38.43,38.43,37.68,37.73,94549
08-May-25,38.30,38.30,38.30,38.30,158945
07-May-25,38.36,38.36,38.35,38.35,14266
06-May-25,38.08,38.08,37.63,37.76,16765
05-May-25,38.04,38.59,38.00,38.08,8569
02-May-25,39.16,39.88,38.04,38.04,6397
30-Apr-25,37.07,37.66,37.07,37.63,31808
29-Apr-25,36.45,36.48,36.45,36.47,24434
28-Apr-25,37.04,37.35,36.36,36.50,11175
25-Apr-25,37.25,37.25,37.25,37.25,43210
24-Apr-25,37.27,37.29,37.27,37.29,538094
23-Apr-25,37.60,37.60,37.22,37.27,55798
22-Apr-25,37.47,37.47,37.47,37.47,37844
17-Apr-25,38.89,38.89,38.89,38.89,10111
16-Apr-25,39.43,43.52,39.43,40.05,31177
15-Apr-25,40.40,41.28,40.24,40.48,24405
14-Apr-25,40.78,40.78,40.40,40.40,14506
11-Apr-25,40.56,40.78,40.16,40.78,23439
10-Apr-25,41.48,41.48,40.56,40.56,24153
09-Apr-25,40.14,41.18,40.14,40.52,82319
08-Apr-25,41.20,41.42,39.96,40.14,85194
07-Apr-25,37.68,38.23,37.36,37.49,73222
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

*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