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
09/04/2021	-0,56%	-0,13	22,97	23,09	22,81	23,09	7K	3
07/04/2021	3,17%	0,71	23,10	23,40	23,10	23,40	14K	2
06/04/2021	2,24%	0,49	22,39	21,24	21,24	22,39	6K	3
05/04/2021	2,43%	0,52	21,90	21,64	21,64	21,90	7K	3
01/04/2021	1,09%	0,23	21,38	21,40	20,99	21,99	103K	20
31/03/2021	-10,00%	-2,35	21,15	22,60	21,15	22,90	31K	12
30/03/2021	0,00%	0,00	23,50	23,50	23,40	23,50	21K	5
26/03/2021	0,00%	0,00	23,50	23,50	23,50	23,50	2K	1
24/03/2021	0,00%	0,00	23,50	23,50	23,50	23,50	2K	1
23/03/2021	-2,04%	-0,49	23,50	22,55	22,55	23,78	14K	4
22/03/2021	-2,91%	-0,72	23,99	23,99	23,99	23,99	2K	1

15/03/2021	2,96%	0,71	24,71	24,00	24,00	24,71	12K	3
11/03/2021	4,35%	1,00	24,00	22,98	22,98	24,00	30K	8
09/03/2021	9,52%	2,00	23,00	21,50	21,50	23,00	36K	12
08/03/2021	-1,32%	-0,28	21,00	21,00	21,00	21,00	32K	4
05/03/2021	2,06%	0,43	21,28	21,30	21,27	21,30	19K	6
04/03/2021	3,63%	0,73	20,85	20,85	20,85	20,85	6K	3
02/03/2021	-1,85%	-0,38	20,12	20,12	20,12	20,12	4K	1
26/02/2021	-4,65%	-1,00	20,50	21,00	20,50	21,20	77K	9
25/02/2021	-1,29%	-0,28	21,50	21,50	21,50	21,50	4K	1
23/02/2021	-1,04%	-0,23	21,78	22,50	21,78	22,50	7K	3
19/02/2021	-2,91%	-0,66	22,01	22,00	22,00	22,20	33K	13
18/02/2021	-1,43%	-0,33	22,67	23,00	22,67	23,30	7K	3
17/02/2021	4,40%	0,97	23,00	22,50	22,01	23,00	38K	11
12/02/2021	-6,26%	-1,47	22,03	23,00	21,80	23,00	172K	32
11/02/2021	0,00%	0,00	23,50	23,49	23,49	23,50	136K	13
10/02/2021	-4,08%	-1,00	23,50	24,51	23,50	24,51	48K	20
09/02/2021	-7,55%	-2,00	24,50	25,50	24,50	25,50	318K	47
04/02/2021	0,00%	0,00	26,50	26,00	26,00	26,50	8K	3
03/02/2021	1,92%	0,50	26,50	26,50	26,50	26,50	5K	1
02/02/2021	0,00%	0,00	26,00	26,00	26,00	26,00	8K	2
01/02/2021	-2,91%	-0,78	26,00	26,00	26,00	26,00	3K	1
29/01/2021	3,00%	0,78	26,78	26,78	26,78	26,78	3K	1
27/01/2021	0,00%	0,00	26,00	27,00	26,00	27,00	11K	2
26/01/2021	-0,27%	-0,07	26,00	26,00	26,00	26,00	3K	1
22/01/2021	0,04%	0,01	26,07	26,07	26,07	26,07	16K	3
20/01/2021	-0,53%	-0,14	26,06	25,82	25,82	27,08	16K	4
19/01/2021	-1,13%	-0,30	26,20	26,20	26,20	26,20	3K	1
18/01/2021	-0,38%	-0,10	26,50	27,30	26,50	27,30	19K	3
14/01/2021	-1,48%	-0,40	26,60	27,00	26,51	27,30	13K	5
13/01/2021	0,75%	0,20	27,00	26,30	26,30	27,00	19K	7
11/01/2021	-0,74%	-0,20	26,80	26,80	26,80	26,80	3K	1
08/01/2021	0,00%	0,00	27,00	25,61	25,61	27,00	5K	2
05/01/2021	-1,78%	-0,49	27,00	26,35	26,35	27,00	8K	3
04/01/2021	-0,76%	-0,21	27,49	28,00	26,62	28,00	27K	7
30/12/2020	3,98%	1,06	27,70	26,30	26,30	27,79	44K	11
29/12/2020	-4,86%	-1,36	26,64	26,79	26,60	26,80	19K	7
23/12/2020	1,12%	0,31	28,00	27,36	27,36	28,79	25K	8
22/12/2020	-1,11%	-0,31	27,69	27,89	27,69	27,89	6K	2
21/12/2020	2,94%	0,80	28,00	27,79	27,79	28,00	8K	3
18/12/2020	-0,55%	-0,15	27,20	26,01	26,00	27,20	8K	3
17/12/2020	-1,58%	-0,44	27,35	27,00	27,00	28,00	25K	7
16/12/2020	-0,75%	-0,21	27,79	26,21	26,01	27,89	69K	22
15/12/2020	4,09%	1,10	28,00	26,58	26,57	28,54	25K	9
14/12/2020	13,98%	3,30	26,90	24,85	24,85	26,90	41K	14
11/12/2020	-1,67%	-0,40	23,60	23,50	23,50	27,70	320K	73
09/12/2020	0,46%	0,11	24,00	23,90	23,90	24,00	5K	2
08/12/2020	0,00%	0,00	23,89	23,90	23,85	23,90	12K	5
04/12/2020	5,71%	1,29	23,89	23,50	22,65	24,00	64K	12
03/12/2020	1,35%	0,30	22,60	22,03	22,03	25,29	94K	23
01/12/2020	3,29%	0,71	22,30	22,30	22,29	22,30	60K	8
30/11/2020	-3,18%	-0,71	21,59	22,29	21,59	22,29	7K	3
18/11/2020	0,04%	0,01	22,30	21,80	21,64	22,30	26K	10
16/11/2020	3,43%	0,74	22,29	21,52	21,50	22,29	15K	4
13/11/2020	-2,05%	-0,45	21,55	21,55	21,55	21,55	4K	2
12/11/2020	-1,35%	-0,30	22,00	22,30	21,75	22,30	33K	6
11/11/2020	0,00%	0,00	22,30	21,70	21,70	22,30	7K	2
10/11/2020	0,09%	0,02	22,30	22,30	22,30	22,30	20K	3
09/11/2020	0,00%	0,00	22,28	22,27	22,27	22,28	11K	3
03/11/2020	3,63%	0,78	22,28	21,52	21,50	22,28	35K	5
30/10/2020	-0,09%	-0,02	21,50	21,51	21,50	21,51	19K	5
28/10/2020	0,00%	0,00	21,52	21,52	21,51	21,52	11K	4
27/10/2020	-3,37%	-0,75	21,52	21,77	21,52	21,77	22K	9
16/10/2020	3,53%	0,76	22,27	22,27	22,27	22,27	4K	2
14/10/2020	-3,41%	-0,76	21,51	21,81	21,51	21,81	9K	3
13/10/2020	-0,04%	-0,01	22,27	22,28	21,50	22,28	31K	5
08/10/2020	-0,09%	-0,02	22,28	21,31	21,10	22,28	22K	10
06/10/2020	0,00%	0,00	22,30	22,00	22,00	22,30	13K	2
05/10/2020	0,00%	0,00	22,30	22,28	22,28	22,30	11K	3
28/09/2020	0,00%	0,00	22,30	22,30	22,30	22,30	18K	2
25/09/2020	1,36%	0,30	22,30	22,00	21,61	22,30	20K	7
24/09/2020	-1,35%	-0,30	22,00	22,30	22,00	22,30	24K	3
23/09/2020	0,04%	0,01	22,30	22,20	22,20	22,30	11K	3
22/09/2020	-0,89%	-0,20	22,29	22,29	22,29	22,29	31K	1
21/09/2020	0,00%	0,00	22,49	22,49	22,49	22,49	9K	2
15/09/2020	-0,04%	-0,01	22,49	22,49	22,49	22,49	2K	1
10/09/2020	2,27%	0,50	22,50	22,00	22,00	22,99	46K	6
09/09/2020	0,46%	0,10	22,00	21,80	21,79	22,00	347K	35
04/09/2020	-0,27%	-0,06	21,90	21,10	21,10	21,90	50K	7
27/08/2020	-0,09%	-0,02	21,96	21,12	21,00	21,96	26K	6
25/08/2020	-0,05%	-0,01	21,98	21,98	21,98	21,98	40K	3
24/08/2020	2,76%	0,59	21,99	21,40	21,40	21,99	15K	2
21/08/2020	4,75%	0,97	21,40	21,40	21,40	21,40	2K	1
19/08/2020	-1,26%	-0,26	20,43	20,43	20,43	20,43	2K	1
17/08/2020	-5,74%	-1,26	20,69	20,69	20,69	21,30	31K	13
12/08/2020	0,09%	0,02	21,95	21,95	21,95	22,09	9K	4
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	-	-	18,99	19,40	18,99	19,40	38K	10

Date,Open,High,Low,Close,Volume
09-Apr-21,23.09,23.09,22.81,22.97,6887
07-Apr-21,23.40,23.40,23.10,23.10,13890
06-Apr-21,21.24,22.39,21.24,22.39,6487
05-Apr-21,21.64,21.90,21.64,21.90,6534
01-Apr-21,21.40,21.99,20.99,21.38,103448
31-Mar-21,22.60,22.90,21.15,21.15,31099
30-Mar-21,23.50,23.50,23.40,23.50,21130
26-Mar-21,23.50,23.50,23.50,23.50,2350
24-Mar-21,23.50,23.50,23.50,23.50,2350
23-Mar-21,22.55,23.78,22.55,23.50,14117
22-Mar-21,23.99,23.99,23.99,23.99,2399
15-Mar-21,24.00,24.71,24.00,24.71,12171
11-Mar-21,22.98,24.00,22.98,24.00,30230
09-Mar-21,21.50,23.00,21.50,23.00,35664
08-Mar-21,21.00,21.00,21.00,21.00,31500
05-Mar-21,21.30,21.30,21.27,21.28,19157
04-Mar-21,20.85,20.85,20.85,20.85,6255
02-Mar-21,20.12,20.12,20.12,20.12,4024
26-Feb-21,21.00,21.20,20.50,20.50,76820
25-Feb-21,21.50,21.50,21.50,21.50,4300
23-Feb-21,22.50,22.50,21.78,21.78,6673
19-Feb-21,22.00,22.20,22.00,22.01,33066
18-Feb-21,23.00,23.30,22.67,22.67,6897
17-Feb-21,22.50,23.00,22.01,23.00,38435
12-Feb-21,23.00,23.00,21.80,22.03,171672
11-Feb-21,23.49,23.50,23.49,23.50,136292
10-Feb-21,24.51,24.51,23.50,23.50,47891
09-Feb-21,25.50,25.50,24.50,24.50,317945
04-Feb-21,26.00,26.50,26.00,26.50,7868
03-Feb-21,26.50,26.50,26.50,26.50,5300
02-Feb-21,26.00,26.00,26.00,26.00,7800
01-Feb-21,26.00,26.00,26.00,26.00,2600
29-Jan-21,26.78,26.78,26.78,26.78,2678
27-Jan-21,27.00,27.00,26.00,26.00,10700
26-Jan-21,26.00,26.00,26.00,26.00,2600
22-Jan-21,26.07,26.07,26.07,26.07,15642
20-Jan-21,25.82,27.08,25.82,26.06,15760
19-Jan-21,26.20,26.20,26.20,26.20,2620
18-Jan-21,27.30,27.30,26.50,26.50,18880
14-Jan-21,27.00,27.30,26.51,26.60,13421
13-Jan-21,26.30,27.00,26.30,27.00,18725
11-Jan-21,26.80,26.80,26.80,26.80,2680
08-Jan-21,25.61,27.00,25.61,27.00,5261
05-Jan-21,26.35,27.00,26.35,27.00,7970
04-Jan-21,28.00,28.00,26.62,27.49,27499
30-Dec-20,26.30,27.79,26.30,27.70,43569
29-Dec-20,26.79,26.80,26.60,26.64,18678
23-Dec-20,27.36,28.79,27.36,28.00,25189
22-Dec-20,27.89,27.89,27.69,27.69,5558
21-Dec-20,27.79,28.00,27.79,28.00,8379
18-Dec-20,26.01,27.20,26.00,27.20,7921
17-Dec-20,27.00,28.00,27.00,27.35,24685
16-Dec-20,26.21,27.89,26.01,27.79,69168
15-Dec-20,26.58,28.54,26.57,28.00,24568
14-Dec-20,24.85,26.90,24.85,26.90,40659
11-Dec-20,23.50,27.70,23.50,23.60,320266
09-Dec-20,23.90,24.00,23.90,24.00,4790
08-Dec-20,23.90,23.90,23.85,23.89,11938
04-Dec-20,23.50,24.00,22.65,23.89,64314
03-Dec-20,22.03,25.29,22.03,22.60,94060
01-Dec-20,22.30,22.30,22.29,22.30,60209
30-Nov-20,22.29,22.29,21.59,21.59,6617
18-Nov-20,21.80,22.30,21.64,22.30,26338
16-Nov-20,21.52,22.29,21.50,22.29,15291
13-Nov-20,21.55,21.55,21.55,21.55,4310
12-Nov-20,22.30,22.30,21.75,22.00,33119
11-Nov-20,21.70,22.30,21.70,22.30,6630
10-Nov-20,22.30,22.30,22.30,22.30,20070
09-Nov-20,22.27,22.28,22.27,22.28,11137
03-Nov-20,21.52,22.28,21.50,22.28,34560
30-Oct-20,21.51,21.51,21.50,21.50,19354
28-Oct-20,21.52,21.52,21.51,21.52,10758
27-Oct-20,21.77,21.77,21.52,21.52,21618
16-Oct-20,22.27,22.27,22.27,22.27,4454
14-Oct-20,21.81,21.81,21.51,21.51,8694
13-Oct-20,22.28,22.28,21.50,22.27,30833
08-Oct-20,21.31,22.28,21.10,22.28,21661
06-Oct-20,22.00,22.30,22.00,22.30,13230
05-Oct-20,22.28,22.30,22.28,22.30,11146
28-Sep-20,22.30,22.30,22.30,22.30,17840
25-Sep-20,22.00,22.30,21.61,22.30,19791
24-Sep-20,22.30,22.30,22.00,22.00,24440
23-Sep-20,22.20,22.30,22.20,22.30,11138
22-Sep-20,22.29,22.29,22.29,22.29,31206
21-Sep-20,22.49,22.49,22.49,22.49,8996
15-Sep-20,22.49,22.49,22.49,22.49,2249
10-Sep-20,22.00,22.99,22.00,22.50,46349
09-Sep-20,21.80,22.00,21.79,22.00,346533
04-Sep-20,21.10,21.90,21.10,21.90,49860
27-Aug-20,21.12,21.96,21.00,21.96,26081
25-Aug-20,21.98,21.98,21.98,21.98,39564
24-Aug-20,21.40,21.99,21.40,21.99,15039
21-Aug-20,21.40,21.40,21.40,21.40,2140
19-Aug-20,20.43,20.43,20.43,20.43,2043
17-Aug-20,20.69,21.30,20.69,20.69,31096
12-Aug-20,21.95,22.09,21.95,21.95,8794
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

*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
moedas e criptomoedas
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...