ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CPRE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/20191,56%0,2516,2816,5616,2716,567K4
04/12/2019-2,26%-0,3716,0316,8016,0316,8013K7
03/12/2019-0,06%-0,0116,4015,1815,1816,5522K9
02/12/2019-1,03%-0,1716,4116,4116,4116,413K1
29/11/20191,41%0,2316,5816,6016,5816,8315K3
28/11/2019-3,14%-0,5316,3516,3016,3016,6238K9
25/11/2019-4,95%-0,8816,8816,9716,8817,0142K12
21/11/20192,25%0,3917,7617,4517,4517,7619K5
19/11/2019-0,34%-0,0617,3717,4317,3717,433K2
18/11/20190,00%0,0017,4317,4317,4317,432K1
14/11/20193,75%0,6317,4317,1917,1217,4321K5
13/11/2019-4,05%-0,7116,8017,1316,8017,2073K10
12/11/2019-5,66%-1,0517,5118,3017,5118,307K4
11/11/2019-6,07%-1,2018,5618,7418,5518,7415K4
08/11/20197,04%1,3019,7619,0019,0019,766K3
07/11/20190,00%0,0018,4618,4618,1018,467K3
06/11/20190,00%0,0018,4618,4618,4618,464K1
05/11/2019-2,84%-0,5418,4618,5918,4618,594K2
04/11/20198,57%1,5019,0017,5017,1019,00151K31
01/11/2019-2,78%-0,5017,5017,7116,9518,0069K13
31/10/20198,30%1,3818,0018,0018,0018,002K1
30/10/20195,19%0,8216,6216,6416,6217,1771K15
29/10/2019-1,00%-0,1615,8015,8015,8015,802K1
28/10/20190,88%0,1415,9615,9115,9116,668K4
25/10/2019-2,04%-0,3315,8215,7815,7815,846K4
24/10/2019-4,94%-0,8416,1516,1516,1516,1619K6
23/10/20196,12%0,9816,9916,9916,9816,9929K10
18/10/20190,06%0,0116,0115,9915,9916,1116K6
17/10/20190,06%0,0116,0016,0016,0016,003K2
16/10/20195,54%0,8415,9915,7215,7015,995K3
15/10/2019-0,39%-0,0615,1515,1515,1515,152K1
11/10/20190,00%0,0015,2115,2115,2115,212K1
10/10/20190,00%0,0015,2115,2115,2115,212K1
08/10/2019-3,00%-0,4715,2115,2215,2115,2221K2
07/10/20190,00%0,0015,6816,0015,6716,0029K3
03/10/20193,09%0,4715,6815,2215,2215,683K2
02/10/20190,00%0,0015,2115,2115,2115,212K1
30/09/20190,20%0,0315,2115,2015,2016,0014K5
25/09/20190,20%0,0315,1815,1815,1815,182K1
19/09/20190,13%0,0215,1515,1715,1515,175K3
17/09/20190,20%0,0315,1315,1215,1215,1333K3
13/09/20190,67%0,1015,1015,1015,1015,102K1
11/09/2019-0,79%-0,1215,0015,0015,0015,002K1
09/09/20190,00%0,0015,1215,1215,1215,122K1
05/09/2019-0,20%-0,0315,1215,1215,1215,139K3
04/09/2019-0,66%-0,1015,1515,2015,0015,208K3
02/09/20193,04%0,4515,2515,2915,2515,8042K13
30/08/2019-4,52%-0,7014,8015,8014,7215,8023K7
28/08/20190,00%0,0015,5015,5015,5015,5023K3
27/08/20193,68%0,5515,5015,5015,5015,503K2
26/08/20195,95%0,8414,9514,9514,8414,9522K9
20/08/20190,00%0,0014,1114,1114,1114,113K2
19/08/20190,07%0,0114,1114,1114,1114,111K1
16/08/20190,00%0,0014,1014,1014,1014,101K1
14/08/2019-0,35%-0,0514,1014,0014,0014,10108K5
12/08/20190,35%0,0514,1514,1514,1514,168K5
09/08/20190,71%0,1014,1014,0114,0014,3415K5
08/08/20192,79%0,3814,0014,0014,0014,4728K8
07/08/20193,57%0,4713,6213,2513,2513,6244K6
06/08/20192,02%0,2613,1512,7012,7013,4330K11
05/08/2019-8,52%-1,2012,8913,4812,8913,48141K28
02/08/20190,43%0,0614,0914,0914,0914,0911K2
01/08/20190,21%0,0314,0314,0514,0314,053K2
31/07/2019-1,48%-0,2114,0014,2114,0014,216K4
29/07/20190,07%0,0114,2114,2114,2114,211K1
26/07/2019-1,80%-0,2614,2014,4114,1914,419K6
25/07/2019-10,24%-1,6514,4614,8014,4614,9519K12
24/07/20198,85%1,3116,1116,0015,5016,1143K14
23/07/20190,00%0,0014,8014,8014,8014,801K1
22/07/20192,07%0,3014,8014,8014,8014,801K1
19/07/2019-0,68%-0,1014,5014,0414,0414,5054K5
18/07/20191,25%0,1814,6014,6114,2014,6177K4
17/07/20190,21%0,0314,4214,4214,4214,4249K1
16/07/20190,00%0,0014,3914,3914,3914,39112K5
15/07/2019-0,76%-0,1114,3914,5014,3914,5017K4
12/07/2019-0,96%-0,1414,5014,6514,5014,6531K8
11/07/20191,53%0,2214,6414,6414,6414,641K1
10/07/20190,14%0,0214,4214,4314,4214,433K2
04/07/2019-0,69%-0,1014,4014,4814,4014,483K2
02/07/2019-0,68%-0,1014,5014,5014,5014,501K1
26/06/2019-1,35%-0,2014,6014,6014,6014,601K1
25/06/20193,50%0,5014,8015,1414,8015,1412K6
24/06/2019-3,38%-0,5014,3014,3114,3014,316K4
18/06/20192,78%0,4014,8014,7814,7814,806K3
14/06/20190,91%0,1314,4014,5714,4014,574K3
11/06/20190,00%0,0014,2714,2714,2714,271K1
07/06/2019-0,97%-0,1414,2714,5014,1114,509K5
31/05/20190,07%0,0114,4114,4114,4114,411K1
30/05/20190,00%0,0014,4014,4014,4014,404K1
28/05/20193,97%0,5514,4013,8513,8514,406K4
27/05/20190,80%0,1113,8513,8513,8514,0125K10
22/05/201911,08%1,3713,7413,6613,6613,743K2
15/05/2019-1,20%-0,1512,3712,5212,3712,524K3
13/05/2019-2,95%-0,3812,5212,5012,5012,809K5
10/05/2019-0,77%-0,1012,9012,6312,5012,909K6
09/05/2019-1,52%-0,2013,0013,5913,0013,593K2
08/05/20192,48%0,3213,2012,8812,8813,2016K7
03/05/2019-0,08%-0,0112,8812,8812,8812,886K5
02/05/20190,00%0,0012,8912,9012,8912,908K4
30/04/2019-0,08%-0,0112,8912,8912,8912,891K1
29/04/2019-1,53%-0,2012,9013,1312,7513,1646K23


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br