Cotação atual, histórico e gráfico do papel: CRDE3

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 CRDE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2020	2,72%	0,58	21,93	21,93	21,93	21,93	7K	3
06/08/2020	-3,92%	-0,87	21,35	22,00	21,35	22,00	4K	2
03/08/2020	-0,27%	-0,06	22,22	22,00	21,80	22,24	38K	4
31/07/2020	4,06%	0,87	22,28	21,00	21,00	22,28	32K	13
30/07/2020	1,90%	0,40	21,41	22,45	21,21	22,45	24K	6
29/07/2020	0,00%	0,00	21,01	22,38	21,01	22,38	13K	6
28/07/2020	-8,25%	-1,89	21,01	22,30	21,01	22,89	267K	15
27/07/2020	5,58%	1,21	22,90	22,30	21,70	22,90	46K	17
24/07/2020	-3,60%	-0,81	21,69	22,49	21,69	22,49	4K	2
23/07/2020	-5,78%	-1,38	22,50	22,50	22,50	22,50	4K	2
22/07/2020	9,54%	2,08	23,88	21,80	21,80	23,90	18K	7

21/07/2020	-5,13%	-1,18	21,80	23,06	21,70	23,55	1M	123
20/07/2020	0,70%	0,16	22,98	23,35	21,90	23,40	710K	91
17/07/2020	3,68%	0,81	22,82	22,50	21,92	22,82	54K	14
16/07/2020	-3,46%	-0,79	22,01	21,71	21,50	22,79	46K	19
15/07/2020	-0,83%	-0,19	22,80	22,80	22,80	22,80	7K	1
13/07/2020	5,51%	1,20	22,99	22,49	22,49	23,00	11K	5
10/07/2020	2,78%	0,59	21,79	21,79	21,79	21,79	2K	1
09/07/2020	-0,56%	-0,12	21,20	21,32	21,14	21,81	28K	9
08/07/2020	-3,09%	-0,68	21,32	21,03	21,03	22,49	55K	16
07/07/2020	-1,74%	-0,39	22,00	22,00	22,00	22,00	2K	1
03/07/2020	3,66%	0,79	22,39	22,43	22,38	22,43	7K	3
02/07/2020	-4,00%	-0,90	21,60	22,00	21,31	22,44	24K	11
01/07/2020	-2,17%	-0,50	22,50	22,50	22,02	22,50	45K	11
30/06/2020	1,32%	0,30	23,00	23,00	23,00	23,00	2K	1
29/06/2020	3,23%	0,71	22,70	22,00	22,00	22,70	13K	5
26/06/2020	1,81%	0,39	21,99	21,00	21,00	21,99	6K	3
25/06/2020	-0,87%	-0,19	21,60	20,51	20,51	24,00	96K	26
24/06/2020	3,27%	0,69	21,79	21,00	19,15	21,79	186K	36
23/06/2020	12,23%	2,30	21,10	18,20	18,20	24,40	1M	140
22/06/2020	0,05%	0,01	18,80	18,80	18,51	18,80	105K	16
19/06/2020	-0,05%	-0,01	18,79	18,80	18,70	18,80	64K	9
18/06/2020	-0,11%	-0,02	18,80	19,05	18,80	19,05	68K	11
17/06/2020	0,11%	0,02	18,82	18,83	18,82	19,00	81K	17
16/06/2020	5,15%	0,92	18,80	17,88	17,88	18,80	41K	7
15/06/2020	-2,24%	-0,41	17,88	18,02	17,88	18,02	16K	6
12/06/2020	-3,69%	-0,70	18,29	18,52	18,29	18,52	6K	2
10/06/2020	-2,11%	-0,41	18,99	19,40	18,99	19,40	38K	10
09/06/2020	-2,51%	-0,50	19,40	19,50	18,80	19,50	244K	35
08/06/2020	-0,50%	-0,10	19,90	20,00	19,40	20,00	91K	19
05/06/2020	-2,72%	-0,56	20,00	21,00	20,00	21,29	100K	35
04/06/2020	-0,77%	-0,16	20,56	21,80	20,55	21,80	23K	10
03/06/2020	-7,91%	-1,78	20,72	21,90	20,72	21,90	55K	18
02/06/2020	0,00%	0,00	22,50	22,50	22,50	22,50	2K	1
01/06/2020	7,19%	1,51	22,50	20,99	20,00	22,50	35K	14
28/05/2020	-1,46%	-0,31	20,99	21,28	20,52	21,28	12K	5
27/05/2020	-5,12%	-1,15	21,30	20,82	20,82	21,51	11K	5
26/05/2020	9,51%	1,95	22,45	20,50	20,50	22,45	10K	2
25/05/2020	0,74%	0,15	20,50	20,50	20,50	20,50	2K	1
21/05/2020	0,00%	0,00	20,35	20,35	20,35	20,35	41K	2
20/05/2020	5,44%	1,05	20,35	20,35	20,35	20,35	6K	3
19/05/2020	-1,03%	-0,20	19,30	20,00	19,30	21,00	14K	7
18/05/2020	-2,50%	-0,50	19,50	19,05	19,00	19,50	23K	4
14/05/2020	-13,04%	-3,00	20,00	20,02	20,00	20,02	6K	3
13/05/2020	-7,26%	-1,80	23,00	22,71	22,71	23,50	48K	10
07/05/2020	1,76%	0,43	24,80	24,80	24,79	24,80	15K	3
06/05/2020	8,07%	1,82	24,37	24,37	24,37	24,37	2K	1
04/05/2020	-2,00%	-0,46	22,55	21,56	21,56	22,55	4K	2
30/04/2020	-10,26%	-2,63	23,01	23,01	23,01	23,01	5K	2
29/04/2020	3,43%	0,85	25,64	24,75	24,75	25,64	8K	3
28/04/2020	5,76%	1,35	24,79	24,79	24,79	24,79	2K	1
27/04/2020	6,79%	1,49	23,44	22,00	22,00	23,44	7K	3
24/04/2020	-11,67%	-2,90	21,95	21,98	21,95	22,00	24K	6
22/04/2020	9,86%	2,23	24,85	24,85	24,85	24,85	2K	1
20/04/2020	-4,92%	-1,17	22,62	22,84	22,62	23,71	32K	8
17/04/2020	1,23%	0,29	23,79	23,79	23,79	23,79	12K	4
16/04/2020	-7,84%	-2,00	23,50	25,39	23,50	25,39	14K	4
15/04/2020	-0,12%	-0,03	25,50	26,00	24,07	26,00	57K	19
14/04/2020	-11,90%	-3,45	25,53	26,08	25,00	26,49	298K	34
08/04/2020	5,61%	1,54	28,98	28,98	28,98	28,98	3K	1
07/04/2020	0,26%	0,07	27,44	27,50	27,37	27,50	19K	4
06/04/2020	23,29%	5,17	27,37	25,99	25,99	27,37	5K	2
03/04/2020	-8,53%	-2,07	22,20	23,50	22,20	23,90	16K	5
02/04/2020	-29,84%	-10,32	24,27	24,27	24,27	24,27	5K	2
31/03/2020	0,29%	0,10	34,59	35,00	34,59	35,89	21K	3
30/03/2020	-1,43%	-0,50	34,49	36,00	33,00	36,00	88K	21
27/03/2020	-2,78%	-1,00	34,99	34,99	34,99	34,99	458K	1
26/03/2020	12,50%	4,00	35,99	32,00	32,00	35,99	34K	7
25/03/2020	9,97%	2,90	31,99	31,99	31,99	31,99	3K	1
24/03/2020	-1,32%	-0,39	29,09	30,00	29,09	30,00	12K	3
23/03/2020	9,19%	2,48	29,48	24,99	24,99	29,48	8K	3
20/03/2020	7,10%	1,79	27,00	27,10	25,03	27,10	8K	3
19/03/2020	-25,83%	-8,78	25,21	25,00	25,00	25,21	60K	14
13/03/2020	6,25%	2,00	33,99	32,00	32,00	33,99	71K	13
12/03/2020	-10,09%	-3,59	31,99	35,58	31,99	35,58	10K	3
11/03/2020	-3,32%	-1,22	35,58	30,34	30,34	35,58	7K	2
10/03/2020	12,88%	4,20	36,80	36,80	36,80	36,80	4K	1
09/03/2020	-13,04%	-4,89	32,60	33,11	32,60	35,06	17K	5
06/03/2020	-4,94%	-1,95	37,49	37,48	36,37	37,49	19K	5
05/03/2020	-3,78%	-1,55	39,44	37,58	37,58	39,44	38K	10
21/02/2020	2,53%	1,01	40,99	40,99	40,99	40,99	4K	1
19/02/2020	-0,03%	-0,01	39,98	38,48	38,48	39,98	8K	2
18/02/2020	-2,44%	-1,00	39,99	38,15	38,15	40,30	39K	10
17/02/2020	2,53%	1,01	40,99	40,99	40,99	40,99	4K	1
14/02/2020	-4,74%	-1,99	39,98	38,37	37,51	39,98	19K	5
27/01/2020	-0,05%	-0,02	41,97	39,01	38,21	41,97	63K	15
24/01/2020	0,00%	0,00	41,99	41,99	41,99	41,99	4K	1
23/01/2020	3,65%	1,48	41,99	40,00	40,00	42,50	130K	13
22/01/2020	1,28%	0,51	40,51	40,50	40,50	40,51	20K	4
21/01/2020	4,71%	1,80	40,00	39,00	39,00	40,00	12K	3
20/01/2020	-4,38%	-1,75	38,20	39,90	38,20	40,00	27K	5
17/01/2020	-0,12%	-0,05	39,95	39,95	39,95	39,95	4K	1
16/01/2020	1,14%	0,45	40,00	40,00	40,00	40,00	4K	1
15/01/2020	-0,33%	-0,13	39,55	39,55	39,55	39,55	8K	1
14/01/2020	0,46%	0,18	39,68	39,75	39,68	39,75	8K	2
10/01/2020	3,51%	1,34	39,50	38,98	38,98	39,50	12K	3
09/01/2020	-0,10%	-0,04	38,16	36,70	36,70	38,16	34K	9
07/01/2020	4,37%	1,60	38,20	38,90	36,00	38,90	114K	28
06/01/2020	5,17%	1,80	36,60	35,20	35,20	36,60	32K	5
03/01/2020	6,91%	2,25	34,80	33,70	33,70	35,28	28K	8
02/01/2020	-8,05%	-2,85	32,55	35,00	32,53	35,00	17K	5
20/12/2019	2,64%	0,91	35,40	35,50	32,16	35,50	27K	8
19/12/2019	0,44%	0,15	34,49	34,99	33,00	37,00	95K	14
18/12/2019	1,00%	0,34	34,34	31,53	31,50	35,89	168K	38
17/12/2019	-10,53%	-4,00	34,00	35,99	31,20	35,99	133K	30
16/12/2019	45,87%	11,95	38,00	29,05	29,05	38,00	465K	83
29/11/2019	1,20%	0,31	26,05	26,05	26,05	26,05	3K	1
28/11/2019	-1,19%	-0,31	25,74	23,21	23,21	25,74	10K	4
27/11/2019	10,95%	2,57	26,05	24,00	24,00	26,05	88K	3
21/11/2019	0,00%	0,00	23,48	23,00	23,00	23,49	44K	4
19/11/2019	2,98%	0,68	23,48	23,48	23,48	23,48	2K	1
06/11/2019	1,33%	0,30	22,80	22,80	22,80	22,80	2K	1
05/11/2019	-4,21%	-0,99	22,50	22,50	22,50	22,50	25K	4
28/10/2019	0,00%	0,00	23,49	23,00	23,00	23,49	5K	2
25/10/2019	2,13%	0,49	23,49	23,49	23,49	23,49	2K	1
23/10/2019	1,10%	0,25	23,00	23,00	23,00	23,00	2K	1
22/10/2019	1,11%	0,25	22,75	22,75	22,75	22,75	7K	3
18/10/2019	1,76%	0,39	22,50	22,50	22,50	22,50	27K	5
17/10/2019	-10,85%	-2,69	22,11	22,13	22,11	22,13	292K	34
15/10/2019	-0,76%	-0,19	24,80	24,89	24,80	25,40	55K	11
14/10/2019	0,00%	0,00	24,99	24,79	24,79	24,99	25K	4
09/10/2019	4,12%	0,99	24,99	24,99	24,99	24,99	7K	1
04/10/2019	0,00%	0,00	24,00	24,50	24,00	24,50	15K	3
23/09/2019	-	-	24,00	24,00	24,00	24,00	5K	1

Date,Open,High,Low,Close,Volume
07-Aug-20,21.93,21.93,21.93,21.93,6579
06-Aug-20,22.00,22.00,21.35,21.35,4335
03-Aug-20,22.00,22.24,21.80,22.22,37642
31-Jul-20,21.00,22.28,21.00,22.28,32416
30-Jul-20,22.45,22.45,21.21,21.41,24013
29-Jul-20,22.38,22.38,21.01,21.01,12903
28-Jul-20,22.30,22.89,21.01,21.01,267498
27-Jul-20,22.30,22.90,21.70,22.90,46369
24-Jul-20,22.49,22.49,21.69,21.69,4418
23-Jul-20,22.50,22.50,22.50,22.50,4500
22-Jul-20,21.80,23.90,21.80,23.88,18167
21-Jul-20,23.06,23.55,21.70,21.80,1323671
20-Jul-20,23.35,23.40,21.90,22.98,709833
17-Jul-20,22.50,22.82,21.92,22.82,53775
16-Jul-20,21.71,22.79,21.50,22.01,46100
15-Jul-20,22.80,22.80,22.80,22.80,6840
13-Jul-20,22.49,23.00,22.49,22.99,11347
10-Jul-20,21.79,21.79,21.79,21.79,2179
09-Jul-20,21.32,21.81,21.14,21.20,27974
08-Jul-20,21.03,22.49,21.03,21.32,55270
07-Jul-20,22.00,22.00,22.00,22.00,2200
03-Jul-20,22.43,22.43,22.38,22.39,6720
02-Jul-20,22.00,22.44,21.31,21.60,23807
01-Jul-20,22.50,22.50,22.02,22.50,44658
30-Jun-20,23.00,23.00,23.00,23.00,2300
29-Jun-20,22.00,22.70,22.00,22.70,13369
26-Jun-20,21.00,21.99,21.00,21.99,6449
25-Jun-20,20.51,24.00,20.51,21.60,96031
24-Jun-20,21.00,21.79,19.15,21.79,185691
23-Jun-20,18.20,24.40,18.20,21.10,1028179
22-Jun-20,18.80,18.80,18.51,18.80,104897
19-Jun-20,18.80,18.80,18.70,18.79,63907
18-Jun-20,19.05,19.05,18.80,18.80,67832
17-Jun-20,18.83,19.00,18.82,18.82,81021
16-Jun-20,17.88,18.80,17.88,18.80,41367
15-Jun-20,18.02,18.02,17.88,17.88,16183
12-Jun-20,18.52,18.52,18.29,18.29,5533
10-Jun-20,19.40,19.40,18.99,18.99,38405
09-Jun-20,19.50,19.50,18.80,19.40,243674
08-Jun-20,20.00,20.00,19.40,19.90,90883
05-Jun-20,21.00,21.29,20.00,20.00,99989
04-Jun-20,21.80,21.80,20.55,20.56,23137
03-Jun-20,21.90,21.90,20.72,20.72,55356
02-Jun-20,22.50,22.50,22.50,22.50,2250
01-Jun-20,20.99,22.50,20.00,22.50,35105
28-May-20,21.28,21.28,20.52,20.99,12457
27-May-20,20.82,21.51,20.82,21.30,10527
26-May-20,20.50,22.45,20.50,22.45,10445
25-May-20,20.50,20.50,20.50,20.50,2050
21-May-20,20.35,20.35,20.35,20.35,40700
20-May-20,20.35,20.35,20.35,20.35,6105
19-May-20,20.00,21.00,19.30,19.30,14179
18-May-20,19.05,19.50,19.00,19.50,23305
14-May-20,20.02,20.02,20.00,20.00,6003
13-May-20,22.71,23.50,22.71,23.00,47799
07-May-20,24.80,24.80,24.79,24.80,14878
06-May-20,24.37,24.37,24.37,24.37,2437
04-May-20,21.56,22.55,21.56,22.55,4411
30-Apr-20,23.01,23.01,23.01,23.01,4602
29-Apr-20,24.75,25.64,24.75,25.64,7519
28-Apr-20,24.79,24.79,24.79,24.79,2479
27-Apr-20,22.00,23.44,22.00,23.44,6763
24-Apr-20,21.98,22.00,21.95,21.95,24179
22-Apr-20,24.85,24.85,24.85,24.85,2485
20-Apr-20,22.84,23.71,22.62,22.62,31947
17-Apr-20,23.79,23.79,23.79,23.79,11895
16-Apr-20,25.39,25.39,23.50,23.50,14289
15-Apr-20,26.00,26.00,24.07,25.50,56656
14-Apr-20,26.08,26.49,25.00,25.53,297602
08-Apr-20,28.98,28.98,28.98,28.98,2898
07-Apr-20,27.50,27.50,27.37,27.44,19231
06-Apr-20,25.99,27.37,25.99,27.37,5336
03-Apr-20,23.50,23.90,22.20,22.20,16400
02-Apr-20,24.27,24.27,24.27,24.27,4854
31-Mar-20,35.00,35.89,34.59,34.59,20966
30-Mar-20,36.00,36.00,33.00,34.49,87526
27-Mar-20,34.99,34.99,34.99,34.99,458369
26-Mar-20,32.00,35.99,32.00,35.99,33593
25-Mar-20,31.99,31.99,31.99,31.99,3199
24-Mar-20,30.00,30.00,29.09,29.09,11727
23-Mar-20,24.99,29.48,24.99,29.48,8146
20-Mar-20,27.10,27.10,25.03,27.00,7913
19-Mar-20,25.00,25.21,25.00,25.21,60045
13-Mar-20,32.00,33.99,32.00,33.99,70799
12-Mar-20,35.58,35.58,31.99,31.99,9956
11-Mar-20,30.34,35.58,30.34,35.58,6592
10-Mar-20,36.80,36.80,36.80,36.80,3680
09-Mar-20,33.11,35.06,32.60,32.60,16648
06-Mar-20,37.48,37.49,36.37,37.49,18632
05-Mar-20,37.58,39.44,37.58,39.44,38094
21-Feb-20,40.99,40.99,40.99,40.99,4099
19-Feb-20,38.48,39.98,38.48,39.98,7846
18-Feb-20,38.15,40.30,38.15,39.99,39456
17-Feb-20,40.99,40.99,40.99,40.99,4099
14-Feb-20,38.37,39.98,37.51,39.98,19245
27-Jan-20,39.01,41.97,38.21,41.97,62849
24-Jan-20,41.99,41.99,41.99,41.99,4199
23-Jan-20,40.00,42.50,40.00,41.99,130428
22-Jan-20,40.50,40.51,40.50,40.51,20252
21-Jan-20,39.00,40.00,39.00,40.00,11888
20-Jan-20,39.90,40.00,38.20,38.20,27090
17-Jan-20,39.95,39.95,39.95,39.95,3995
16-Jan-20,40.00,40.00,40.00,40.00,4000
15-Jan-20,39.55,39.55,39.55,39.55,7910
14-Jan-20,39.75,39.75,39.68,39.68,7943
10-Jan-20,38.98,39.50,38.98,39.50,11768
09-Jan-20,36.70,38.16,36.70,38.16,33796
07-Jan-20,38.90,38.90,36.00,38.20,114104
06-Jan-20,35.20,36.60,35.20,36.60,31885
03-Jan-20,33.70,35.28,33.70,34.80,27642
02-Jan-20,35.00,35.00,32.53,32.55,16515
20-Dec-19,35.50,35.50,32.16,35.40,27421
19-Dec-19,34.99,37.00,33.00,34.49,94845
18-Dec-19,31.53,35.89,31.50,34.34,168094
17-Dec-19,35.99,35.99,31.20,34.00,132787
16-Dec-19,29.05,38.00,29.05,38.00,465368
29-Nov-19,26.05,26.05,26.05,26.05,2605
28-Nov-19,23.21,25.74,23.21,25.74,9830
27-Nov-19,24.00,26.05,24.00,26.05,88365
21-Nov-19,23.00,23.49,23.00,23.48,43797
19-Nov-19,23.48,23.48,23.48,23.48,2348
06-Nov-19,22.80,22.80,22.80,22.80,2280
05-Nov-19,22.50,22.50,22.50,22.50,24750
28-Oct-19,23.00,23.49,23.00,23.49,4649
25-Oct-19,23.49,23.49,23.49,23.49,2349
23-Oct-19,23.00,23.00,23.00,23.00,2300
22-Oct-19,22.75,22.75,22.75,22.75,6825
18-Oct-19,22.50,22.50,22.50,22.50,27000
17-Oct-19,22.13,22.13,22.11,22.11,292037
15-Oct-19,24.89,25.40,24.80,24.80,55074
14-Oct-19,24.79,24.99,24.79,24.99,24822
09-Oct-19,24.99,24.99,24.99,24.99,7497
04-Oct-19,24.50,24.50,24.00,24.00,14650
23-Sep-19,24.00,24.00,24.00,24.00,4800

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRDE3

cotações, gráficos e mais...