Cotações Históricas CHM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 163,472 | -0,64 | -0,39% | 164,712 | 164,712 | 163,382 | 42 |
27 Jun 2024 | 164,115 | -1,32 | -0,80% | 165,028 | 165,028 | 164,025 | 53 |
26 Jun 2024 | 165,436 | -1,08 | -0,65% | 166,992 | 167,03 | 165,436 | 74 |
25 Jun 2024 | 166,52 | 2,61 | 1,59% | 166,886 | 167,227 | 166,096 | 59 |
24 Jun 2024 | 163,907 | -1,27 | -0,77% | 163,907 | 163,907 | 163,907 | 5 |
21 Jun 2024 | 165,177 | -0,85 | -0,51% | 165,885 | 165,923 | 164,897 | 16 |
20 Jun 2024 | 166,023 | 1,45 | 0,88% | 164,46 | 166,023 | 164,46 | 1.235 |
19 Jun 2024 | 164,57 | -0,67 | -0,40% | 164,57 | 164,57 | 164,57 | 147 |
18 Jun 2024 | 165,235 | 1,66 | 1,02% | 164,62 | 165,235 | 163,953 | 10 |
17 Jun 2024 | 163,574 | -0,58 | -0,35% | 163,828 | 163,828 | 163,43 | 43 |
14 Jun 2024 | 164,156 | -1,58 | -0,95% | 165,353 | 165,353 | 163,861 | 1.010 |
13 Jun 2024 | 165,735 | -3,84 | -2,26% | 168,453 | 168,453 | 165,735 | 13 |
12 Jun 2024 | 169,573 | 1,78 | 1,06% | 168,696 | 169,823 | 168,696 | 84 |
11 Jun 2024 | 167,791 | -0,02 | -0,01% | 168,854 | 168,854 | 167,791 | 6 |
10 Jun 2024 | 167,812 | -1,19 | -0,70% | 167,812 | 167,812 | 167,812 | 9 |
07 Jun 2024 | 169,00 | 0,49 | 0,29% | 168,806 | 169,00 | 168,202 | 4 |
06 Jun 2024 | 168,512 | 0,04 | 0,02% | 169,625 | 169,681 | 168,512 | 13 |
05 Jun 2024 | 168,474 | -0,38 | -0,22% | 168,969 | 169,536 | 168,474 | 998 |
04 Jun 2024 | 168,851 | -0,48 | -0,29% | 168,404 | 168,851 | 167,764 | 5 |
03 Jun 2024 | 169,334 | 0,37 | 0,22% | 170,247 | 170,247 | 168,434 | 50 |
31 Mai 2024 | 168,96 | 0,49 | 0,29% | 168,594 | 168,96 | 168,558 | 2 |
30 Mai 2024 | 168,473 | 1,63 | 0,98% | 166,621 | 168,473 | 166,594 | 36 |
29 Mai 2024 | 166,846 | -2,02 | -1,20% | 168,267 | 168,267 | 166,846 | 10 |
28 Mai 2024 | 168,867 | -0,25 | -0,15% | 170,938 | 170,938 | 168,623 | 46 |
27 Mai 2024 | 169,114 | 0,32 | 0,19% | 168,89 | 169,114 | 168,80 | 16 |
24 Mai 2024 | 168,795 | -0,01 | 0,00% | 167,956 | 169,20 | 167,956 | 130 |
23 Mai 2024 | 168,803 | -0,16 | -0,10% | 168,726 | 169,24 | 168,568 | 50 |
22 Mai 2024 | 168,964 | -1,08 | -0,63% | 169,881 | 169,881 | 168,458 | 2.207 |
21 Mai 2024 | 170,042 | -0,64 | -0,37% | 170,02 | 170,042 | 169,482 | 1.181 |
20 Mai 2024 | 170,678 | 1,45 | 0,86% | 169,277 | 170,801 | 169,277 | 8 |
17 Mai 2024 | 169,228 | 0,23 | 0,13% | 169,284 | 169,284 | 168,287 | 45 |
16 Mai 2024 | 169,00 | -1,59 | -0,93% | 170,012 | 170,012 | 169,00 | 12 |
15 Mai 2024 | 170,587 | 0,46 | 0,27% | 170,644 | 171,193 | 169,932 | 32 |
14 Mai 2024 | 170,13 | -0,33 | -0,19% | 169,516 | 170,13 | 169,35 | 144 |
13 Mai 2024 | 170,457 | 0,39 | 0,23% | 170,356 | 170,457 | 169,795 | 111 |
10 Mai 2024 | 170,066 | -1,33 | -0,78% | 171,832 | 171,832 | 170,028 | 1.255 |
09 Mai 2024 | 171,398 | 0,19 | 0,11% | 170,967 | 171,398 | 170,705 | 991 |
08 Mai 2024 | 171,212 | 0,49 | 0,29% | 171,212 | 171,212 | 171,212 | 0 |
07 Mai 2024 | 170,722 | 2,06 | 1,22% | 169,016 | 170,722 | 169,016 | 275 |
06 Mai 2024 | 168,659 | 1,51 | 0,90% | 167,579 | 168,659 | 167,517 | 255 |
03 Mai 2024 | 167,148 | 0,98 | 0,59% | 166,856 | 167,148 | 166,506 | 3.336 |
02 Mai 2024 | 166,165 | -1,16 | -0,69% | 167,427 | 167,427 | 166,165 | 3.264 |
30 Abr 2024 | 167,324 | 0,35 | 0,21% | 167,454 | 167,955 | 167,324 | 8 |
29 Abr 2024 | 166,972 | 0,00 | 0,00% | 167,712 | 167,712 | 166,972 | 2.224 |
26 Abr 2024 | 166,975 | 0,84 | 0,51% | 166,563 | 166,975 | 166,563 | 2 |
25 Abr 2024 | 166,133 | -2,98 | -1,76% | 167,559 | 167,559 | 165,50 | 11 |
24 Abr 2024 | 169,112 | -0,32 | -0,19% | 169,614 | 169,614 | 169,112 | 4 |
23 Abr 2024 | 169,43 | 0,00 | 0,00% | 169,913 | 169,913 | 169,43 | 1 |
22 Abr 2024 | 169,43 | 1,96 | 1,17% | 169,508 | 169,508 | 169,271 | 76 |
19 Abr 2024 | 167,47 | -0,53 | -0,31% | 167,47 | 167,47 | 167,47 | 0 |
18 Abr 2024 | 167,997 | -0,64 | -0,38% | 168,701 | 168,701 | 167,997 | 40 |
17 Abr 2024 | 168,638 | 1,27 | 0,76% | 168,638 | 168,638 | 168,638 | 0 |
16 Abr 2024 | 167,364 | -2,64 | -1,56% | 167,322 | 167,571 | 167,136 | 108 |
15 Abr 2024 | 170,008 | 0,56 | 0,33% | 169,716 | 170,008 | 169,716 | 29 |
12 Abr 2024 | 169,448 | -1,03 | -0,60% | 172,221 | 172,221 | 169,448 | 9 |
11 Abr 2024 | 170,473 | -1,30 | -0,75% | 172,679 | 172,679 | 170,473 | 1.087 |
10 Abr 2024 | 171,768 | -0,13 | -0,07% | 172,369 | 172,369 | 170,117 | 234 |
09 Abr 2024 | 171,896 | -0,01 | -0,01% | 171,437 | 171,896 | 171,119 | 1.468 |
08 Abr 2024 | 171,91 | 0,21 | 0,12% | 172,04 | 172,396 | 171,67 | 773 |
05 Abr 2024 | 171,701 | -1,80 | -1,04% | 171,718 | 172,301 | 170,944 | 192 |
04 Abr 2024 | 173,503 | -1,11 | -0,63% | 174,011 | 174,10 | 173,492 | 611 |
03 Abr 2024 | 174,609 | 1,28 | 0,74% | 172,898 | 174,609 | 172,535 | 369 |
02 Abr 2024 | 173,325 | 0,02 | 0,01% | 176,531 | 176,531 | 173,325 | 285 |