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
13/06/2019	-0,33%	-0,06	17,99	18,00	17,93	18,01	11K	5
10/06/2019	-2,70%	-0,50	18,05	18,64	18,05	18,64	13K	6
07/06/2019	-0,64%	-0,12	18,55	18,20	18,00	18,55	18K	7
06/06/2019	1,30%	0,24	18,67	18,45	17,92	18,67	13K	6
05/06/2019	2,39%	0,43	18,43	18,45	18,43	18,45	4K	2
03/06/2019	0,00%	0,00	18,00	18,49	18,00	18,49	4K	2
30/05/2019	-3,69%	-0,69	18,00	18,02	18,00	18,56	18K	8
29/05/2019	0,48%	0,09	18,69	18,69	18,69	18,69	6K	1
22/05/2019	3,33%	0,60	18,60	18,50	18,50	18,60	6K	3
17/05/2019	-4,15%	-0,78	18,00	18,00	18,00	18,00	2K	1
14/05/2019	1,51%	0,28	18,78	18,25	18,25	18,78	13K	5
13/05/2019	-2,53%	-0,48	18,50	18,20	18,10	18,88	26K	9
09/05/2019	4,75%	0,86	18,98	18,98	18,98	18,98	8K	4
08/05/2019	-6,36%	-1,23	18,12	18,00	18,00	18,45	83K	25
07/05/2019	0,00%	0,00	19,35	19,35	19,35	19,35	4K	2
03/05/2019	-0,21%	-0,04	19,35	19,00	19,00	19,37	12K	4
02/05/2019	-0,31%	-0,06	19,39	19,00	19,00	19,39	4K	2
30/04/2019	0,31%	0,06	19,45	19,45	19,45	19,45	8K	3
29/04/2019	1,52%	0,29	19,39	19,39	19,39	19,39	4K	2
23/04/2019	0,16%	0,03	19,10	18,75	18,30	19,10	15K	7
22/04/2019	-3,44%	-0,68	19,07	19,10	19,07	19,10	8K	4
16/04/2019	0,77%	0,15	19,75	19,60	19,02	19,75	21K	9
15/04/2019	0,72%	0,14	19,60	19,70	19,30	19,90	37K	11
10/04/2019	-0,92%	-0,18	19,46	19,69	19,03	19,69	8K	4
09/04/2019	4,03%	0,76	19,64	18,88	18,88	19,64	8K	4
08/04/2019	3,06%	0,56	18,88	18,81	18,50	18,88	28K	6
05/04/2019	0,66%	0,12	18,32	18,70	18,32	18,70	11K	3
04/04/2019	-1,78%	-0,33	18,20	18,32	18,20	18,32	7K	4
02/04/2019	-1,96%	-0,37	18,53	18,65	18,53	18,65	9K	4
01/04/2019	-3,57%	-0,70	18,90	18,60	18,60	18,90	4K	2
28/03/2019	5,60%	1,04	19,60	19,60	19,60	19,60	2K	1
27/03/2019	-2,42%	-0,46	18,56	18,56	18,56	18,56	2K	1
26/03/2019	-2,46%	-0,48	19,02	19,01	19,01	19,02	4K	2
25/03/2019	-1,47%	-0,29	19,50	19,50	19,50	19,50	2K	1
21/03/2019	3,34%	0,64	19,79	19,10	19,10	19,79	18K	6
20/03/2019	-0,52%	-0,10	19,15	18,71	18,70	19,15	9K	5
19/03/2019	1,37%	0,26	19,25	18,60	18,60	19,39	8K	4
18/03/2019	0,05%	0,01	18,99	18,99	18,99	18,99	4K	2
15/03/2019	1,01%	0,19	18,98	18,81	18,52	18,98	17K	7
14/03/2019	-5,10%	-1,01	18,79	19,80	18,50	19,80	108K	26
13/03/2019	-1,69%	-0,34	19,80	19,80	19,80	19,80	2K	1
08/03/2019	0,70%	0,14	20,14	20,00	20,00	20,14	6K	2
07/03/2019	-0,79%	-0,16	20,00	20,00	20,00	20,00	2K	1
06/03/2019	-0,15%	-0,03	20,16	20,17	20,16	20,18	18K	3
01/03/2019	0,15%	0,03	20,19	20,19	20,18	20,19	8K	4
28/02/2019	-0,69%	-0,14	20,16	19,41	19,41	20,16	8K	4
26/02/2019	1,50%	0,30	20,30	20,20	20,20	20,30	51K	3
25/02/2019	0,00%	0,00	20,00	20,00	20,00	20,00	6K	1
19/02/2019	-1,96%	-0,40	20,00	20,10	20,00	20,10	10K	2
18/02/2019	4,35%	0,85	20,40	20,00	20,00	20,50	107K	13
15/02/2019	0,00%	0,00	19,55	19,55	19,55	19,55	4K	2
14/02/2019	1,03%	0,20	19,55	19,13	19,13	19,55	8K	3
13/02/2019	-4,68%	-0,95	19,35	19,35	19,35	19,35	10K	3
06/02/2019	5,40%	1,04	20,30	20,30	20,30	20,30	4K	2
05/02/2019	-0,82%	-0,16	19,26	20,16	19,26	20,16	4K	2
04/02/2019	-4,62%	-0,94	19,42	19,40	19,40	20,17	10K	5
01/02/2019	-0,34%	-0,07	20,36	20,36	20,36	20,36	2K	1
24/01/2019	-0,20%	-0,04	20,43	20,43	20,43	20,43	33K	3
21/01/2019	0,05%	0,01	20,47	20,47	20,47	20,47	29K	1
18/01/2019	-0,10%	-0,02	20,46	20,46	20,46	20,46	49K	1
17/01/2019	2,20%	0,44	20,48	20,04	20,04	20,50	40K	12
16/01/2019	0,10%	0,02	20,04	20,01	20,01	20,04	8K	4
15/01/2019	0,10%	0,02	20,02	19,99	19,70	20,02	14K	5
14/01/2019	1,42%	0,28	20,00	20,05	20,00	20,05	20K	4
09/01/2019	-0,40%	-0,08	19,72	19,72	19,72	19,72	4K	1
07/01/2019	0,05%	0,01	19,80	19,80	19,80	19,80	8K	3
04/01/2019	4,16%	0,79	19,79	19,79	19,79	19,79	2K	1
03/01/2019	-4,90%	-0,98	19,00	19,20	19,00	19,20	10K	5
02/01/2019	0,15%	0,03	19,98	19,99	19,98	19,99	38K	6
28/12/2018	-0,05%	-0,01	19,95	19,96	19,95	19,96	4K	2
27/12/2018	0,10%	0,02	19,96	19,96	19,96	19,96	2K	1
21/12/2018	9,86%	1,79	19,94	18,39	18,39	19,94	21K	8
20/12/2018	-2,89%	-0,54	18,15	17,50	17,50	18,15	4K	2
19/12/2018	1,58%	0,29	18,69	18,10	18,05	18,69	18K	4
18/12/2018	-2,59%	-0,49	18,40	17,16	17,16	18,40	5K	3
14/12/2018	0,21%	0,04	18,89	18,20	18,00	18,99	48K	16
13/12/2018	22,88%	3,51	18,85	16,40	15,31	18,90	132K	49
12/12/2018	-2,85%	-0,45	15,34	15,20	15,20	15,50	8K	3
11/12/2018	0,00%	0,00	15,79	15,79	15,11	15,79	6K	4
10/12/2018	1.635,16%	14,88	15,79	15,15	14,00	16,50	188K	75
07/12/2018	1,11%	0,01	0,91	0,90	0,88	0,92	6K	14
06/12/2018	0,00%	0,00	0,90	0,90	0,90	0,90	2K	3
05/12/2018	-3,23%	-0,03	0,90	0,92	0,89	0,92	26K	31
04/12/2018	1,09%	0,01	0,93	0,93	0,93	0,94	374	4
03/12/2018	0,00%	0,00	0,92	0,94	0,90	0,94	32K	20
30/11/2018	-1,08%	-0,01	0,92	0,93	0,90	0,94	10K	12
29/11/2018	0,00%	0,00	0,93	0,92	0,91	0,94	13K	12
28/11/2018	2,20%	0,02	0,93	0,92	0,91	0,93	3K	7
27/11/2018	1,11%	0,01	0,91	0,90	0,88	0,92	8K	16
26/11/2018	-2,17%	-0,02	0,90	0,90	0,90	0,90	90	1
23/11/2018	2,22%	0,02	0,92	0,90	0,88	0,92	54K	29
22/11/2018	-7,22%	-0,07	0,90	0,92	0,88	0,96	26K	39
21/11/2018	0,00%	0,00	0,97	0,92	0,92	0,97	9K	19
19/11/2018	0,00%	0,00	0,97	0,97	0,91	0,97	3K	20
16/11/2018	10,23%	0,09	0,97	0,90	0,88	0,97	34K	41
14/11/2018	-11,11%	-0,11	0,88	0,96	0,88	0,96	40K	34
13/11/2018	-1,98%	-0,02	0,99	0,99	0,96	0,99	5K	15
12/11/2018	1,00%	0,01	1,01	1,01	0,96	1,04	73K	35
09/11/2018	-1,96%	-0,02	1,00	1,02	1,00	1,10	58K	51
08/11/2018	-3,77%	-0,04	1,02	1,04	1,01	1,04	21K	28
07/11/2018	-0,93%	-0,01	1,06	1,07	1,04	1,09	14K	13

Date,Open,High,Low,Close,Volume
13-Jun-19,18.00,18.01,17.93,17.99,10793
10-Jun-19,18.64,18.64,18.05,18.05,12882
07-Jun-19,18.20,18.55,18.00,18.55,18255
06-Jun-19,18.45,18.67,17.92,18.67,12831
05-Jun-19,18.45,18.45,18.43,18.43,3688
03-Jun-19,18.49,18.49,18.00,18.00,3649
30-May-19,18.02,18.56,18.00,18.00,18086
29-May-19,18.69,18.69,18.69,18.69,5607
22-May-19,18.50,18.60,18.50,18.60,5560
17-May-19,18.00,18.00,18.00,18.00,1800
14-May-19,18.25,18.78,18.25,18.78,12950
13-May-19,18.20,18.88,18.10,18.50,25508
09-May-19,18.98,18.98,18.98,18.98,7592
08-May-19,18.00,18.45,18.00,18.12,83243
07-May-19,19.35,19.35,19.35,19.35,3870
03-May-19,19.00,19.37,19.00,19.35,11577
02-May-19,19.00,19.39,19.00,19.39,3839
30-Apr-19,19.45,19.45,19.45,19.45,7780
29-Apr-19,19.39,19.39,19.39,19.39,3878
23-Apr-19,18.75,19.10,18.30,19.10,14866
22-Apr-19,19.10,19.10,19.07,19.07,7637
16-Apr-19,19.60,19.75,19.02,19.75,21247
15-Apr-19,19.70,19.90,19.30,19.60,37151
10-Apr-19,19.69,19.69,19.03,19.46,7764
09-Apr-19,18.88,19.64,18.88,19.64,7732
08-Apr-19,18.81,18.88,18.50,18.88,27857
05-Apr-19,18.70,18.70,18.32,18.32,11034
04-Apr-19,18.32,18.32,18.20,18.20,7313
02-Apr-19,18.65,18.65,18.53,18.53,9286
01-Apr-19,18.60,18.90,18.60,18.90,3750
28-Mar-19,19.60,19.60,19.60,19.60,1960
27-Mar-19,18.56,18.56,18.56,18.56,1856
26-Mar-19,19.01,19.02,19.01,19.02,3803
25-Mar-19,19.50,19.50,19.50,19.50,1950
21-Mar-19,19.10,19.79,19.10,19.79,17742
20-Mar-19,18.71,19.15,18.70,19.15,9486
19-Mar-19,18.60,19.39,18.60,19.25,7654
18-Mar-19,18.99,18.99,18.99,18.99,3798
15-Mar-19,18.81,18.98,18.52,18.98,16849
14-Mar-19,19.80,19.80,18.50,18.79,108233
13-Mar-19,19.80,19.80,19.80,19.80,1980
08-Mar-19,20.00,20.14,20.00,20.14,6014
07-Mar-19,20.00,20.00,20.00,20.00,2000
06-Mar-19,20.17,20.18,20.16,20.16,18150
01-Mar-19,20.19,20.19,20.18,20.19,8075
28-Feb-19,19.41,20.16,19.41,20.16,7903
26-Feb-19,20.20,20.30,20.20,20.30,50700
25-Feb-19,20.00,20.00,20.00,20.00,6000
19-Feb-19,20.10,20.10,20.00,20.00,10040
18-Feb-19,20.00,20.50,20.00,20.40,107378
15-Feb-19,19.55,19.55,19.55,19.55,3910
14-Feb-19,19.13,19.55,19.13,19.55,7738
13-Feb-19,19.35,19.35,19.35,19.35,9675
06-Feb-19,20.30,20.30,20.30,20.30,4060
05-Feb-19,20.16,20.16,19.26,19.26,3942
04-Feb-19,19.40,20.17,19.40,19.42,9783
01-Feb-19,20.36,20.36,20.36,20.36,2036
24-Jan-19,20.43,20.43,20.43,20.43,32688
21-Jan-19,20.47,20.47,20.47,20.47,28658
18-Jan-19,20.46,20.46,20.46,20.46,49104
17-Jan-19,20.04,20.50,20.04,20.48,40481
16-Jan-19,20.01,20.04,20.01,20.04,8010
15-Jan-19,19.99,20.02,19.70,20.02,13971
14-Jan-19,20.05,20.05,20.00,20.00,20005
09-Jan-19,19.72,19.72,19.72,19.72,3944
07-Jan-19,19.80,19.80,19.80,19.80,7920
04-Jan-19,19.79,19.79,19.79,19.79,1979
03-Jan-19,19.20,19.20,19.00,19.00,9541
02-Jan-19,19.99,19.99,19.98,19.98,37972
28-Dec-18,19.96,19.96,19.95,19.95,3991
27-Dec-18,19.96,19.96,19.96,19.96,1996
21-Dec-18,18.39,19.94,18.39,19.94,20822
20-Dec-18,17.50,18.15,17.50,18.15,3565
19-Dec-18,18.10,18.69,18.05,18.69,18154
18-Dec-18,17.16,18.40,17.16,18.40,5356
14-Dec-18,18.20,18.99,18.00,18.89,48070
13-Dec-18,16.40,18.90,15.31,18.85,132353
12-Dec-18,15.20,15.50,15.20,15.34,7658
11-Dec-18,15.79,15.79,15.11,15.79,6248
10-Dec-18,15.15,16.50,14.00,15.79,188494
07-Dec-18,0.90,0.92,0.88,0.91,5872
06-Dec-18,0.90,0.90,0.90,0.90,1890
05-Dec-18,0.92,0.92,0.89,0.90,25998
04-Dec-18,0.93,0.94,0.93,0.93,374
03-Dec-18,0.94,0.94,0.90,0.92,32255
30-Nov-18,0.93,0.94,0.90,0.92,9704
29-Nov-18,0.92,0.94,0.91,0.93,13245
28-Nov-18,0.92,0.93,0.91,0.93,3496
27-Nov-18,0.90,0.92,0.88,0.91,8327
26-Nov-18,0.90,0.90,0.90,0.90,90
23-Nov-18,0.90,0.92,0.88,0.92,53923
22-Nov-18,0.92,0.96,0.88,0.90,25562
21-Nov-18,0.92,0.97,0.92,0.97,8765
19-Nov-18,0.97,0.97,0.91,0.97,3446
16-Nov-18,0.90,0.97,0.88,0.97,33789
14-Nov-18,0.96,0.96,0.88,0.88,40035
13-Nov-18,0.99,0.99,0.96,0.99,5108
12-Nov-18,1.01,1.04,0.96,1.01,73297
09-Nov-18,1.02,1.10,1.00,1.00,57965
08-Nov-18,1.04,1.04,1.01,1.02,21078
07-Nov-18,1.07,1.09,1.04,1.06,14107
06-Nov-18,1.05,1.08,1.05,1.07,14107
05-Nov-18,1.01,1.11,1.01,1.07,14107
01-Nov-18,1.05,1.09,1.02,1.03,14107
31-Oct-18,1.06,1.11,1.06,1.07,14107
30-Oct-18,1.09,1.12,1.00,1.08,14107
29-Oct-18,1.14,1.19,1.03,1.10,14107
26-Oct-18,1.07,1.17,1.07,1.12,14107
25-Oct-18,1.10,1.16,1.06,1.07,14107
24-Oct-18,1.13,1.20,1.06,1.06,14107
23-Oct-18,1.06,1.13,1.04,1.12,14107
22-Oct-18,1.13,1.13,1.03,1.04,14107
19-Oct-18,0.95,1.17,0.95,1.11,14107
18-Oct-18,0.94,0.95,0.90,0.95,14107
17-Oct-18,0.89,0.95,0.89,0.94,14107
16-Oct-18,0.85,0.97,0.83,0.85,14107
15-Oct-18,0.85,0.87,0.82,0.82,14107
11-Oct-18,0.85,0.85,0.83,0.84,14107
10-Oct-18,0.83,0.83,0.77,0.81,14107
09-Oct-18,0.76,0.84,0.75,0.83,14107
08-Oct-18,0.80,0.80,0.75,0.75,14107
05-Oct-18,0.74,0.79,0.74,0.79,14107
03-Oct-18,0.75,0.80,0.75,0.79,14107
02-Oct-18,0.80,0.80,0.73,0.75,14107
01-Oct-18,0.74,0.76,0.74,0.74,14107
28-Sep-18,0.73,0.79,0.73,0.79,14107
27-Sep-18,0.79,0.79,0.73,0.79,14107
26-Sep-18,0.83,0.83,0.72,0.73,14107
25-Sep-18,0.85,0.85,0.82,0.82,14107
24-Sep-18,0.90,0.91,0.85,0.86,14107
21-Sep-18,0.90,0.91,0.90,0.91,14107
20-Sep-18,0.96,0.96,0.90,0.93,14107
19-Sep-18,0.90,0.95,0.90,0.95,14107
18-Sep-18,0.96,0.96,0.96,0.96,14107

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRDE3