BVMF:CHME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	291.72	291.72	289.41	289.41	289.41	-5.03%	101
Jun 24, 2026	316.51	316.82	304.42	304.73	304.73	-3.91%	3,311
Jun 23, 2026	317.12	317.12	317.12	317.12	317.12	-	14
Jun 22, 2026	314.56	317.12	314.56	317.12	317.12	-1.15%	2
Jun 18, 2026	328.10	328.10	320.80	320.80	320.80	-5.26%	320
Jun 15, 2026	334.05	339.17	334.05	338.62	338.62	-0.27%	27
Jun 12, 2026	340.00	340.00	337.03	339.54	339.54	8.38%	3
Jun 2, 2026	321.00	321.00	314.38	314.38	313.30	-3.37%	27
Jun 1, 2026	344.75	344.75	325.33	325.33	324.21	-5.87%	168
May 29, 2026	345.61	345.61	345.61	345.61	344.42	-2.43%	1
May 27, 2026	354.22	354.22	354.22	354.22	353.00	-3.16%	6
May 22, 2026	365.77	365.77	365.77	365.77	364.51	0.72%	10
May 21, 2026	365.03	365.03	363.16	363.16	361.91	-0.51%	11
May 20, 2026	365.01	365.01	365.01	365.01	363.75	-4.81%	1
May 19, 2026	383.44	383.44	383.44	383.44	382.12	0.43%	1
May 18, 2026	381.80	381.80	381.80	381.80	380.48	1.23%	2
May 15, 2026	377.15	377.15	377.15	377.15	375.85	1.58%	2
May 14, 2026	371.28	371.28	371.28	371.28	370.00	0.88%	1
May 13, 2026	368.05	368.05	368.05	368.05	366.78	4.22%	2
May 6, 2026	353.15	353.15	353.15	353.15	351.93	-0.19%	1
May 5, 2026	353.55	353.81	353.55	353.81	352.59	-0.92%	5
Apr 30, 2026	357.11	357.11	357.11	357.11	355.88	-0.38%	4
Apr 29, 2026	358.48	358.48	358.48	358.48	357.24	1.38%	4
Apr 28, 2026	353.60	353.60	353.60	353.60	352.38	0.53%	1
Apr 27, 2026	351.74	351.74	351.74	351.74	350.53	-1.31%	35
Apr 24, 2026	356.41	356.41	356.41	356.41	355.18	-0.75%	4
Apr 23, 2026	359.10	359.10	359.10	359.10	357.86	0.62%	1
Apr 20, 2026	356.90	356.90	356.90	356.90	355.67	-0.52%	71
Apr 17, 2026	358.75	358.75	358.75	358.75	357.51	-3.29%	1
Apr 16, 2026	371.31	371.31	370.94	370.94	369.66	0.64%	3
Apr 14, 2026	368.57	368.57	368.57	368.57	367.30	-1.53%	3
Apr 13, 2026	374.30	374.30	374.30	374.30	373.01	1.16%	1
Apr 10, 2026	372.90	372.90	369.99	369.99	368.72	-3.29%	8
Apr 9, 2026	382.56	382.56	382.56	382.56	381.24	-1.91%	2
Apr 8, 2026	389.99	389.99	389.99	389.99	388.65	1.94%	2
Apr 1, 2026	382.56	382.56	382.56	382.56	381.24	-0.19%	1
Mar 31, 2026	383.28	383.28	383.28	383.28	381.96	-0.33%	2
Mar 27, 2026	384.55	384.55	384.55	384.55	383.23	-1.96%	4
Mar 26, 2026	392.22	392.22	392.22	392.22	390.87	1.54%	1
Mar 25, 2026	386.28	386.28	386.28	386.28	384.95	-3.04%	2
Mar 24, 2026	398.68	401.69	398.40	398.40	397.03	-1.13%	23
Mar 23, 2026	402.95	402.95	402.95	402.95	401.56	-1.23%	6
Mar 20, 2026	407.98	407.98	407.98	407.98	406.57	1.37%	3
Mar 19, 2026	402.45	402.45	402.45	402.45	401.06	-0.25%	1
Mar 18, 2026	403.47	403.47	403.47	403.47	402.08	-1.76%	2
Mar 17, 2026	410.70	410.70	410.70	410.70	409.28	0.03%	4
Mar 16, 2026	410.57	410.57	410.57	410.57	409.16	-1.17%	2
Mar 13, 2026	415.44	415.44	415.44	415.44	414.01	2.36%	12
Mar 12, 2026	383.45	405.87	383.45	405.87	404.47	3.73%	11
Mar 11, 2026	391.28	391.28	391.28	391.28	389.93	-1.64%	2