Cotações Históricas CHPA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 14,034 | 0,16 | 1,14% | 14,034 | 14,034 | 14,034 | 0 |
25 Jun 2024 | 13,876 | -0,23 | -1,64% | 13,876 | 13,876 | 13,876 | 0 |
24 Jun 2024 | 14,107 | 0,03 | 0,21% | 14,107 | 14,107 | 14,107 | 0 |
21 Jun 2024 | 14,077 | -0,06 | -0,43% | 14,077 | 14,077 | 14,077 | 0 |
20 Jun 2024 | 14,138 | -0,13 | -0,89% | 14,138 | 14,138 | 14,138 | 0 |
19 Jun 2024 | 14,265 | 0,00 | 0,00% | 14,265 | 14,265 | 14,265 | 0 |
18 Jun 2024 | 14,265 | -0,02 | -0,11% | 14,265 | 14,265 | 14,265 | 0 |
17 Jun 2024 | 14,281 | 0,04 | 0,28% | 14,281 | 14,281 | 14,281 | 0 |
14 Jun 2024 | 14,241 | -0,02 | -0,11% | 14,308 | 14,383 | 14,13 | 150 |
13 Jun 2024 | 14,257 | 0,08 | 0,59% | 14,257 | 14,257 | 14,257 | 0 |
12 Jun 2024 | 14,174 | -0,09 | -0,60% | 14,174 | 14,174 | 14,174 | 0 |
11 Jun 2024 | 14,259 | -0,07 | -0,47% | 14,259 | 14,259 | 14,259 | 0 |
10 Jun 2024 | 14,326 | -0,01 | -0,05% | 14,314 | 14,334 | 14,30 | 12 |
07 Jun 2024 | 14,333 | -0,10 | -0,67% | 14,333 | 14,333 | 14,333 | 0 |
06 Jun 2024 | 14,429 | -0,05 | -0,32% | 14,429 | 14,429 | 14,429 | 0 |
05 Jun 2024 | 14,476 | 0,12 | 0,83% | 14,476 | 14,476 | 14,476 | 0 |
04 Jun 2024 | 14,357 | 0,12 | 0,83% | 14,357 | 14,357 | 14,357 | 0 |
03 Jun 2024 | 14,239 | -0,01 | -0,10% | 14,239 | 14,239 | 14,239 | 0 |
31 Mai 2024 | 14,253 | -0,28 | -1,95% | 14,253 | 14,253 | 14,253 | 0 |
30 Mai 2024 | 14,536 | 0,08 | 0,55% | 14,536 | 14,536 | 14,536 | 0 |
29 Mai 2024 | 14,456 | -0,09 | -0,61% | 14,476 | 14,476 | 14,456 | 150 |
28 Mai 2024 | 14,544 | -0,05 | -0,33% | 14,544 | 14,544 | 14,544 | 0 |
24 Mai 2024 | 14,592 | -0,14 | -0,95% | 14,592 | 14,592 | 14,592 | 0 |
23 Mai 2024 | 14,732 | -0,21 | -1,43% | 14,732 | 14,732 | 14,732 | 0 |
22 Mai 2024 | 14,946 | -0,08 | -0,55% | 14,946 | 14,946 | 14,946 | 0 |
21 Mai 2024 | 15,028 | -0,32 | -2,07% | 15,148 | 15,148 | 14,904 | 27 |
20 Mai 2024 | 15,346 | -0,20 | -1,31% | 15,346 | 15,346 | 15,346 | 0 |
17 Mai 2024 | 15,55 | 0,25 | 1,64% | 15,55 | 15,55 | 15,55 | 0 |
16 Mai 2024 | 15,299 | 0,02 | 0,13% | 15,17 | 15,368 | 15,083 | 977 |
15 Mai 2024 | 15,279 | -0,03 | -0,18% | 15,196 | 15,279 | 15,196 | 356 |
14 Mai 2024 | 15,306 | -0,03 | -0,21% | 15,306 | 15,306 | 15,306 | 0 |
13 Mai 2024 | 15,338 | 0,25 | 1,68% | 15,328 | 15,352 | 15,298 | 812 |
10 Mai 2024 | 15,085 | -0,02 | -0,11% | 15,084 | 15,115 | 15,069 | 1.000 |
09 Mai 2024 | 15,102 | 0,33 | 2,21% | 15,102 | 15,102 | 15,102 | 0 |
08 Mai 2024 | 14,776 | -0,15 | -0,98% | 14,776 | 14,776 | 14,776 | 0 |
07 Mai 2024 | 14,922 | -0,13 | -0,83% | 14,922 | 14,922 | 14,922 | 0 |
03 Mai 2024 | 15,047 | 0,14 | 0,95% | 15,047 | 15,047 | 15,047 | 0 |
02 Mai 2024 | 14,905 | 0,51 | 3,57% | 14,905 | 14,905 | 14,905 | 0 |
01 Mai 2024 | 14,391 | 0,10 | 0,72% | 14,391 | 14,391 | 14,391 | 0 |
30 Abr 2024 | 14,288 | -0,13 | -0,89% | 14,288 | 14,288 | 14,288 | 0 |
29 Abr 2024 | 14,416 | 0,05 | 0,38% | 14,416 | 14,416 | 14,416 | 0 |
26 Abr 2024 | 14,361 | 0,37 | 2,64% | 14,361 | 14,361 | 14,361 | 0 |
25 Abr 2024 | 13,991 | -0,04 | -0,31% | 13,991 | 13,991 | 13,991 | 0 |
24 Abr 2024 | 14,034 | 0,19 | 1,37% | 14,034 | 14,034 | 14,034 | 0 |
23 Abr 2024 | 13,844 | 0,15 | 1,10% | 13,844 | 13,844 | 13,844 | 0 |
22 Abr 2024 | 13,693 | 0,32 | 2,36% | 13,693 | 13,693 | 13,693 | 0 |
19 Abr 2024 | 13,377 | -0,09 | -0,65% | 13,36 | 13,391 | 13,36 | 116 |
18 Abr 2024 | 13,465 | 0,11 | 0,82% | 13,465 | 13,465 | 13,465 | 0 |
17 Abr 2024 | 13,356 | -0,01 | -0,06% | 13,356 | 13,356 | 13,356 | 0 |
16 Abr 2024 | 13,364 | -0,21 | -1,55% | 13,338 | 13,367 | 13,322 | 1.350 |
15 Abr 2024 | 13,574 | 0,05 | 0,36% | 13,574 | 13,574 | 13,574 | 0 |
12 Abr 2024 | 13,525 | -0,22 | -1,58% | 13,525 | 13,525 | 13,525 | 0 |
11 Abr 2024 | 13,742 | 0,07 | 0,54% | 13,742 | 13,742 | 13,742 | 0 |
10 Abr 2024 | 13,668 | 0,02 | 0,14% | 13,656 | 13,671 | 13,63 | 2.100 |
09 Abr 2024 | 13,649 | 0,03 | 0,24% | 13,649 | 13,649 | 13,649 | 0 |
08 Abr 2024 | 13,616 | -0,01 | -0,08% | 13,616 | 13,616 | 13,616 | 0 |
05 Abr 2024 | 13,627 | -0,16 | -1,17% | 13,627 | 13,627 | 13,627 | 0 |
04 Abr 2024 | 13,789 | 0,03 | 0,20% | 13,789 | 13,789 | 13,789 | 0 |
03 Abr 2024 | 13,762 | 0,09 | 0,63% | 13,762 | 13,762 | 13,762 | 0 |
02 Abr 2024 | 13,676 | 0,00 | 0,00% | 13,676 | 13,676 | 13,676 | 0 |