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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações CRDE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
06/11/2018	0,00%	0,00	1,07	1,05	1,05	1,08	10K	21
05/11/2018	3,88%	0,04	1,07	1,01	1,01	1,11	46K	46
01/11/2018	-3,74%	-0,04	1,03	1,05	1,02	1,09	66K	38
31/10/2018	-0,93%	-0,01	1,07	1,06	1,06	1,11	11K	15
30/10/2018	-1,82%	-0,02	1,08	1,09	1,00	1,12	12K	39
29/10/2018	-1,79%	-0,02	1,10	1,14	1,03	1,19	45K	84
26/10/2018	4,67%	0,05	1,12	1,07	1,07	1,17	152K	123
25/10/2018	0,94%	0,01	1,07	1,10	1,06	1,16	56K	61
24/10/2018	-5,36%	-0,06	1,06	1,13	1,06	1,20	116K	104
23/10/2018	7,69%	0,08	1,12	1,06	1,04	1,13	64K	80
22/10/2018	-6,31%	-0,07	1,04	1,13	1,03	1,13	70K	78
19/10/2018	16,84%	0,16	1,11	0,95	0,95	1,17	161K	166
18/10/2018	1,06%	0,01	0,95	0,94	0,90	0,95	59K	32
17/10/2018	10,59%	0,09	0,94	0,89	0,89	0,95	41K	60
16/10/2018	3,66%	0,03	0,85	0,85	0,83	0,97	117K	140
15/10/2018	-2,38%	-0,02	0,82	0,85	0,82	0,87	10K	17
11/10/2018	3,70%	0,03	0,84	0,85	0,83	0,85	5K	17
10/10/2018	-2,41%	-0,02	0,81	0,83	0,77	0,83	13K	11
09/10/2018	10,67%	0,08	0,83	0,76	0,75	0,84	35K	51
08/10/2018	-5,06%	-0,04	0,75	0,80	0,75	0,80	18K	18
05/10/2018	0,00%	0,00	0,79	0,74	0,74	0,79	10K	10
03/10/2018	5,33%	0,04	0,79	0,75	0,75	0,80	40K	19
02/10/2018	1,35%	0,01	0,75	0,80	0,73	0,80	20K	21
01/10/2018	-6,33%	-0,05	0,74	0,74	0,74	0,76	10K	12
28/09/2018	0,00%	0,00	0,79	0,73	0,73	0,79	16K	14
27/09/2018	8,22%	0,06	0,79	0,79	0,73	0,79	31K	12
26/09/2018	-10,98%	-0,09	0,73	0,83	0,72	0,83	133K	162
25/09/2018	-4,65%	-0,04	0,82	0,85	0,82	0,85	33K	113
24/09/2018	-5,49%	-0,05	0,86	0,90	0,85	0,91	19K	22
21/09/2018	-2,15%	-0,02	0,91	0,90	0,90	0,91	1K	2
20/09/2018	-2,11%	-0,02	0,93	0,96	0,90	0,96	9K	12
19/09/2018	-1,04%	-0,01	0,95	0,90	0,90	0,95	185	2
18/09/2018	-1,03%	-0,01	0,96	0,96	0,96	0,96	192	1
17/09/2018	-1,02%	-0,01	0,97	0,97	0,97	0,97	97	1
12/09/2018	0,00%	0,00	0,98	0,98	0,92	0,98	846	6
11/09/2018	0,00%	0,00	0,98	0,94	0,94	0,98	568	2
10/09/2018	2,08%	0,02	0,98	0,93	0,93	1,00	33K	20
06/09/2018	-1,03%	-0,01	0,96	0,96	0,96	0,96	5K	2
05/09/2018	0,00%	0,00	0,97	0,97	0,97	0,97	291	3
04/09/2018	0,00%	0,00	0,97	0,98	0,97	0,98	195	2
03/09/2018	1,04%	0,01	0,97	0,98	0,96	0,98	1K	4
31/08/2018	-1,03%	-0,01	0,96	0,96	0,96	0,96	23K	2
30/08/2018	-1,02%	-0,01	0,97	0,97	0,93	0,97	11K	8
29/08/2018	7,69%	0,07	0,98	0,92	0,92	1,00	36K	22
27/08/2018	-1,09%	-0,01	0,91	0,91	0,91	0,91	2K	3
24/08/2018	1,10%	0,01	0,92	0,94	0,92	0,94	2K	5
23/08/2018	1,11%	0,01	0,91	0,90	0,90	0,92	2K	4
22/08/2018	-4,26%	-0,04	0,90	0,94	0,90	0,94	1K	9
20/08/2018	-1,05%	-0,01	0,94	0,94	0,94	0,94	94	1
15/08/2018	0,00%	0,00	0,95	0,95	0,95	0,95	95	1

Date,Open,High,Low,Close,Volume
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-18,1.05,1.08,1.05,1.07,10075
05-Nov-18,1.01,1.11,1.01,1.07,45918
01-Nov-18,1.05,1.09,1.02,1.03,65957
31-Oct-18,1.06,1.11,1.06,1.07,10682
30-Oct-18,1.09,1.12,1.00,1.08,11864
29-Oct-18,1.14,1.19,1.03,1.10,44822
26-Oct-18,1.07,1.17,1.07,1.12,152009
25-Oct-18,1.10,1.16,1.06,1.07,56126
24-Oct-18,1.13,1.20,1.06,1.06,116479
23-Oct-18,1.06,1.13,1.04,1.12,64456
22-Oct-18,1.13,1.13,1.03,1.04,69517
19-Oct-18,0.95,1.17,0.95,1.11,160972
18-Oct-18,0.94,0.95,0.90,0.95,59406
17-Oct-18,0.89,0.95,0.89,0.94,40794
16-Oct-18,0.85,0.97,0.83,0.85,116670
15-Oct-18,0.85,0.87,0.82,0.82,9682
11-Oct-18,0.85,0.85,0.83,0.84,4874
10-Oct-18,0.83,0.83,0.77,0.81,12612
09-Oct-18,0.76,0.84,0.75,0.83,34636
08-Oct-18,0.80,0.80,0.75,0.75,18434
05-Oct-18,0.74,0.79,0.74,0.79,10297
03-Oct-18,0.75,0.80,0.75,0.79,39531
02-Oct-18,0.80,0.80,0.73,0.75,19977
01-Oct-18,0.74,0.76,0.74,0.74,9986
28-Sep-18,0.73,0.79,0.73,0.79,15947
27-Sep-18,0.79,0.79,0.73,0.79,31213
26-Sep-18,0.83,0.83,0.72,0.73,133288
25-Sep-18,0.85,0.85,0.82,0.82,32529
24-Sep-18,0.90,0.91,0.85,0.86,18809
21-Sep-18,0.90,0.91,0.90,0.91,1086
20-Sep-18,0.96,0.96,0.90,0.93,9053
19-Sep-18,0.90,0.95,0.90,0.95,185
18-Sep-18,0.96,0.96,0.96,0.96,192
17-Sep-18,0.97,0.97,0.97,0.97,97
12-Sep-18,0.98,0.98,0.92,0.98,846
11-Sep-18,0.94,0.98,0.94,0.98,568
10-Sep-18,0.93,1.00,0.93,0.98,32726
06-Sep-18,0.96,0.96,0.96,0.96,4800
05-Sep-18,0.97,0.97,0.97,0.97,291
04-Sep-18,0.98,0.98,0.97,0.97,195
03-Sep-18,0.98,0.98,0.96,0.97,1157
31-Aug-18,0.96,0.96,0.96,0.96,23040
30-Aug-18,0.97,0.97,0.93,0.97,10748
29-Aug-18,0.92,1.00,0.92,0.98,36314
27-Aug-18,0.91,0.91,0.91,0.91,2002
24-Aug-18,0.94,0.94,0.92,0.92,2033
23-Aug-18,0.90,0.92,0.90,0.91,1809
22-Aug-18,0.94,0.94,0.90,0.90,1449
20-Aug-18,0.94,0.94,0.94,0.94,94
15-Aug-18,0.95,0.95,0.95,0.95,95
08-Aug-18,0.93,0.95,0.92,0.95,95
07-Aug-18,0.92,0.93,0.92,0.93,95
06-Aug-18,0.93,0.95,0.91,0.95,95
02-Aug-18,0.95,0.96,0.95,0.96,95
01-Aug-18,0.93,0.96,0.93,0.96,95
31-Jul-18,0.95,0.95,0.93,0.93,95
30-Jul-18,0.98,0.98,0.90,0.98,95
27-Jul-18,0.99,0.99,0.98,0.98,95
26-Jul-18,0.93,0.97,0.93,0.97,95
25-Jul-18,0.89,0.89,0.89,0.89,95
24-Jul-18,0.94,0.94,0.90,0.90,95
23-Jul-18,0.92,0.92,0.90,0.91,95
20-Jul-18,0.92,0.95,0.90,0.94,95
19-Jul-18,0.98,0.98,0.97,0.98,95
18-Jul-18,0.89,1.02,0.89,0.98,95
17-Jul-18,0.86,0.89,0.86,0.89,95
16-Jul-18,0.88,0.89,0.87,0.87,95
13-Jul-18,0.84,0.86,0.84,0.85,95
12-Jul-18,0.83,0.85,0.83,0.85,95
11-Jul-18,0.83,0.83,0.83,0.83,95
10-Jul-18,0.86,0.86,0.83,0.83,95
06-Jul-18,0.88,0.88,0.88,0.88,95
05-Jul-18,0.89,0.89,0.89,0.89,95
04-Jul-18,0.91,0.91,0.82,0.84,95
03-Jul-18,0.87,0.87,0.83,0.87,95
02-Jul-18,0.92,0.92,0.81,0.81,95
29-Jun-18,0.89,0.89,0.85,0.88,95
28-Jun-18,0.92,0.92,0.85,0.85,95
27-Jun-18,0.91,0.91,0.90,0.90,95
26-Jun-18,0.85,0.89,0.83,0.83,95
25-Jun-18,0.85,0.89,0.83,0.89,95
22-Jun-18,0.85,0.87,0.85,0.85,95
21-Jun-18,0.99,0.99,0.88,0.88,95

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRDE3