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
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	2,18%	0,84	39,31	38,75	38,75	39,34	23K	3
29/01/2026	0,21%	0,08	38,47	38,47	38,47	38,47	20K	1
28/01/2026	3,01%	1,12	38,39	37,14	37,14	38,56	89K	8
27/01/2026	-15,35%	-6,76	37,27	39,70	37,18	40,33	178K	36
26/01/2026	0,62%	0,27	44,03	44,00	44,00	44,03	31K	3
23/01/2026	0,69%	0,30	43,76	43,36	43,36	43,76	54K	3
22/01/2026	0,05%	0,02	43,46	43,88	43,28	43,88	69K	8
21/01/2026	1,50%	0,64	43,44	43,53	43,44	43,53	9K	3
20/01/2026	1,23%	0,52	42,80	44,38	41,27	44,38	90K	10
19/01/2026	0,45%	0,19	42,28	42,46	42,28	42,46	10K	2
16/01/2026	-3,20%	-1,39	42,09	43,70	42,09	43,70	58K	9
15/01/2026	1,45%	0,62	43,48	43,48	43,48	43,48	3K	1
14/01/2026	-0,74%	-0,32	42,86	43,08	42,70	43,37	98K	654
13/01/2026	-0,12%	-0,05	43,18	43,52	43,18	43,52	15K	5
12/01/2026	0,58%	0,25	43,23	42,60	42,60	43,23	29K	2
09/01/2026	-0,90%	-0,39	42,98	43,16	42,98	43,16	12K	2
08/01/2026	0,95%	0,41	43,37	43,23	43,23	43,69	36K	9
07/01/2026	-1,06%	-0,46	42,96	43,60	42,96	43,60	6K	2
06/01/2026	-0,12%	-0,05	43,42	43,21	43,21	43,48	21K	6
05/01/2026	-0,48%	-0,21	43,47	42,81	42,81	43,61	3K	3
02/01/2026	-0,14%	-0,06	43,68	43,74	43,68	43,74	6K	2
30/12/2025	-1,60%	-0,71	43,74	43,72	43,72	43,74	8K	2
29/12/2025	1,11%	0,49	44,45	44,60	44,45	44,60	5K	2
26/12/2025	2,07%	0,89	43,96	43,07	43,07	44,09	27K	6
23/12/2025	-1,60%	-0,70	43,07	43,07	43,07	43,07	10K	1
22/12/2025	1,20%	0,52	43,77	43,25	42,99	43,87	186K	8
19/12/2025	0,39%	0,17	43,25	43,25	43,25	43,25	3K	1
18/12/2025	0,51%	0,22	43,08	43,08	43,08	43,08	2K	1
17/12/2025	0,14%	0,06	42,86	42,52	42,52	42,86	5K	3
16/12/2025	-0,56%	-0,24	42,80	43,44	42,41	43,44	23K	5
15/12/2025	-0,16%	-0,07	43,04	43,13	43,04	43,18	2K	3
12/12/2025	-0,65%	-0,28	43,11	43,60	42,64	43,60	47K	6
11/12/2025	0,60%	0,26	43,39	43,57	43,39	43,57	21K	2
10/12/2025	1,22%	0,52	43,13	43,15	43,13	43,16	57K	3
09/12/2025	2,75%	1,14	42,61	43,14	42,61	43,71	34K	8
08/12/2025	1,22%	0,50	41,47	40,93	40,80	41,55	19K	7
05/12/2025	1,04%	0,42	40,97	40,80	40,70	41,04	42K	11
04/12/2025	1,35%	0,54	40,55	39,96	39,55	40,55	24K	7
03/12/2025	-3,33%	-1,38	40,01	41,59	40,01	41,59	18K	5
02/12/2025	-2,13%	-0,90	41,39	41,39	41,39	41,39	5K	1
01/12/2025	-1,08%	-0,46	42,29	43,18	42,29	43,18	14K	7
28/11/2025	0,14%	0,06	42,75	42,67	42,67	42,84	64K	6
27/11/2025	-0,19%	-0,08	42,69	42,69	42,69	42,69	18K	1
26/11/2025	1,45%	0,61	42,77	42,69	42,69	42,77	1K	2
25/11/2025	0,62%	0,26	42,16	41,60	41,60	42,16	4K	2
24/11/2025	-0,12%	-0,05	41,90	42,12	41,90	42,22	56K	4
21/11/2025	3,02%	1,23	41,95	40,00	40,00	41,95	300K	6
19/11/2025	-1,55%	-0,64	40,72	41,04	40,72	41,04	5K	2
18/11/2025	-0,43%	-0,18	41,36	41,54	41,20	41,54	14K	4
17/11/2025	0,75%	0,31	41,54	41,31	41,31	41,60	8K	5
14/11/2025	-1,74%	-0,73	41,23	41,44	41,23	41,44	69K	3
13/11/2025	-1,32%	-0,56	41,96	42,21	41,96	42,23	49K	9
12/11/2025	1,53%	0,64	42,52	43,09	42,52	43,09	13K	3
11/11/2025	1,75%	0,72	41,88	41,48	41,48	41,88	78K	3
10/11/2025	-1,79%	-0,75	41,16	41,00	41,00	41,25	169K	7
07/11/2025	-0,29%	-0,12	41,91	42,41	41,91	42,41	70K	6
06/11/2025	-0,24%	-0,10	42,03	42,62	42,03	42,62	29K	3
05/11/2025	0,07%	0,03	42,13	42,00	42,00	42,23	16K	5
04/11/2025	0,81%	0,34	42,10	42,50	42,10	42,51	101K	6
03/11/2025	-0,07%	-0,03	41,76	41,79	41,60	41,79	3K	4
31/10/2025	1,43%	0,59	41,79	41,82	41,00	41,82	81K	5
30/10/2025	-7,83%	-3,50	41,20	41,36	41,20	42,34	264K	10
29/10/2025	1,80%	0,79	44,70	45,24	44,70	45,24	854	2
28/10/2025	-0,43%	-0,19	43,91	45,28	43,80	45,28	23K	9
27/10/2025	0,16%	0,07	44,10	43,50	43,50	44,10	92K	4
24/10/2025	1,10%	0,48	44,03	43,90	43,90	44,16	18K	9
23/10/2025	-2,22%	-0,99	43,55	43,52	43,41	43,64	157K	10
22/10/2025	-0,29%	-0,13	44,54	44,32	43,53	44,54	20K	5
21/10/2025	1,20%	0,53	44,67	44,60	44,47	44,71	53K	8
20/10/2025	-0,99%	-0,44	44,14	44,58	43,83	44,58	267K	1.888
17/10/2025	0,65%	0,29	44,58	44,84	44,58	44,84	17K	2
16/10/2025	0,96%	0,42	44,29	44,31	44,29	44,63	10K	5
15/10/2025	1,06%	0,46	43,87	43,60	43,41	44,28	19K	5
14/10/2025	1,45%	0,62	43,41	43,41	43,41	43,41	8K	2
13/10/2025	0,16%	0,07	42,79	43,00	42,79	43,20	19K	3
10/10/2025	3,89%	1,60	42,72	42,63	42,63	43,00	13K	5
09/10/2025	0,17%	0,07	41,12	41,40	41,12	41,40	24K	2
08/10/2025	-0,10%	-0,04	41,05	41,05	41,05	41,05	6K	1
07/10/2025	0,66%	0,27	41,09	41,04	41,04	41,09	49K	3
06/10/2025	-0,87%	-0,36	40,82	41,20	40,82	41,20	9K	2
03/10/2025	-0,22%	-0,09	41,18	41,68	41,18	41,68	6K	2
02/10/2025	0,71%	0,29	41,27	41,39	41,15	41,39	98K	3
01/10/2025	2,45%	0,98	40,98	40,00	40,00	41,04	41K	6
30/09/2025	-0,25%	-0,10	40,00	39,96	39,96	40,08	47K	3
29/09/2025	-0,59%	-0,24	40,10	40,55	40,10	40,55	9K	3
26/09/2025	-	-	40,34	39,88	39,88	40,34	39K	4

Date,Open,High,Low,Close,Volume
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
29-Jan-26,38.47,38.47,38.47,38.47,19619
28-Jan-26,37.14,38.56,37.14,38.39,88975
27-Jan-26,39.70,40.33,37.18,37.27,178354
26-Jan-26,44.00,44.03,44.00,44.03,30813
23-Jan-26,43.36,43.76,43.36,43.76,53818
22-Jan-26,43.88,43.88,43.28,43.46,68827
21-Jan-26,43.53,43.53,43.44,43.44,9134
20-Jan-26,44.38,44.38,41.27,42.80,90216
19-Jan-26,42.46,42.46,42.28,42.28,10149
16-Jan-26,43.70,43.70,42.09,42.09,57782
15-Jan-26,43.48,43.48,43.48,43.48,3478
14-Jan-26,43.08,43.37,42.70,42.86,97578
13-Jan-26,43.52,43.52,43.18,43.18,15229
12-Jan-26,42.60,43.23,42.60,43.23,29006
09-Jan-26,43.16,43.16,42.98,42.98,11610
08-Jan-26,43.23,43.69,43.23,43.37,36073
07-Jan-26,43.60,43.60,42.96,42.96,6020
06-Jan-26,43.21,43.48,43.21,43.42,21310
05-Jan-26,42.81,43.61,42.81,43.47,2655
02-Jan-26,43.74,43.74,43.68,43.68,6160
30-Dec-25,43.72,43.74,43.72,43.74,8308
29-Dec-25,44.60,44.60,44.45,44.45,5467
26-Dec-25,43.07,44.09,43.07,43.96,26674
23-Dec-25,43.07,43.07,43.07,43.07,9906
22-Dec-25,43.25,43.87,42.99,43.77,185612
19-Dec-25,43.25,43.25,43.25,43.25,3027
18-Dec-25,43.08,43.08,43.08,43.08,2154
17-Dec-25,42.52,42.86,42.52,42.86,5009
16-Dec-25,43.44,43.44,42.41,42.80,22741
15-Dec-25,43.13,43.18,43.04,43.04,2156
12-Dec-25,43.60,43.60,42.64,43.11,47068
11-Dec-25,43.57,43.57,43.39,43.39,21219
10-Dec-25,43.15,43.16,43.13,43.13,57385
09-Dec-25,43.14,43.71,42.61,42.61,33952
08-Dec-25,40.93,41.55,40.80,41.47,19109
05-Dec-25,40.80,41.04,40.70,40.97,42275
04-Dec-25,39.96,40.55,39.55,40.55,24220
03-Dec-25,41.59,41.59,40.01,40.01,18334
02-Dec-25,41.39,41.39,41.39,41.39,5380
01-Dec-25,43.18,43.18,42.29,42.29,13724
28-Nov-25,42.67,42.84,42.67,42.75,63939
27-Nov-25,42.69,42.69,42.69,42.69,18356
26-Nov-25,42.69,42.77,42.69,42.77,1152
25-Nov-25,41.60,42.16,41.60,42.16,3788
24-Nov-25,42.12,42.22,41.90,41.90,56423
21-Nov-25,40.00,41.95,40.00,41.95,299729
19-Nov-25,41.04,41.04,40.72,40.72,4728
18-Nov-25,41.54,41.54,41.20,41.36,13646
17-Nov-25,41.31,41.60,41.31,41.54,7972
14-Nov-25,41.44,41.44,41.23,41.23,68671
13-Nov-25,42.21,42.23,41.96,41.96,49211
12-Nov-25,43.09,43.09,42.52,42.52,12545
11-Nov-25,41.48,41.88,41.48,41.88,77976
10-Nov-25,41.00,41.25,41.00,41.16,169179
07-Nov-25,42.41,42.41,41.91,41.91,69961
06-Nov-25,42.62,42.62,42.03,42.03,28889
05-Nov-25,42.00,42.23,42.00,42.13,15794
04-Nov-25,42.50,42.51,42.10,42.10,101191
03-Nov-25,41.79,41.79,41.60,41.76,2706
31-Oct-25,41.82,41.82,41.00,41.79,81181
30-Oct-25,41.36,42.34,41.20,41.20,264046
29-Oct-25,45.24,45.24,44.70,44.70,854
28-Oct-25,45.28,45.28,43.80,43.91,23112
27-Oct-25,43.50,44.10,43.50,44.10,92339
24-Oct-25,43.90,44.16,43.90,44.03,18397
23-Oct-25,43.52,43.64,43.41,43.55,157401
22-Oct-25,44.32,44.54,43.53,44.54,19504
21-Oct-25,44.60,44.71,44.47,44.67,53006
20-Oct-25,44.58,44.58,43.83,44.14,267205
17-Oct-25,44.84,44.84,44.58,44.58,17030
16-Oct-25,44.31,44.63,44.29,44.29,9611
15-Oct-25,43.60,44.28,43.41,43.87,19358
14-Oct-25,43.41,43.41,43.41,43.41,8247
13-Oct-25,43.00,43.20,42.79,42.79,18535
10-Oct-25,42.63,43.00,42.63,42.72,13273
09-Oct-25,41.40,41.40,41.12,41.12,24100
08-Oct-25,41.05,41.05,41.05,41.05,6157
07-Oct-25,41.04,41.09,41.04,41.09,49175
06-Oct-25,41.20,41.20,40.82,40.82,8860
03-Oct-25,41.68,41.68,41.18,41.18,5520
02-Oct-25,41.39,41.39,41.15,41.27,97890
01-Oct-25,40.00,41.04,40.00,40.98,41442
30-Sep-25,39.96,40.08,39.96,40.00,47399
29-Sep-25,40.55,40.55,40.10,40.10,8623
26-Sep-25,39.88,40.34,39.88,40.34,38719

*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