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
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	0,00%	0,00	24,00	24,00	24,00	24,00	5K	1
17/09/2019	-2,04%	-0,50	24,00	24,00	24,00	24,00	2K	1
10/09/2019	0,00%	0,00	24,50	24,50	24,50	24,50	5K	1
05/09/2019	0,00%	0,00	24,50	24,50	24,50	24,50	2K	1
04/09/2019	-2,00%	-0,50	24,50	25,99	23,21	25,99	57K	18
03/09/2019	0,00%	0,00	25,00	25,00	25,00	25,00	18K	2
02/09/2019	2,04%	0,50	25,00	24,00	24,00	25,00	22K	5
27/08/2019	2,08%	0,50	24,50	24,50	24,40	24,50	22K	5
19/08/2019	0,00%	0,00	24,00	23,00	23,00	24,00	19K	3
16/08/2019	-1,60%	-0,39	24,00	24,00	24,00	24,00	12K	2
14/08/2019	-0,45%	-0,11	24,39	24,40	24,39	24,40	17K	3
08/08/2019	4,26%	1,00	24,50	24,00	24,00	24,50	60K	5
07/08/2019	6,82%	1,50	23,50	23,50	23,00	23,50	23K	3
06/08/2019	-12,00%	-3,00	22,00	21,55	21,55	22,50	65K	6
01/08/2019	1,75%	0,43	25,00	24,77	24,77	25,00	40K	3
31/07/2019	-1,72%	-0,43	24,57	24,57	24,57	24,57	2K	1
29/07/2019	7,30%	1,70	25,00	23,20	23,20	25,98	35K	8
24/07/2019	3,56%	0,80	23,30	22,50	22,50	23,30	30K	11
22/07/2019	0,90%	0,20	22,50	22,29	22,29	22,50	27K	6
19/07/2019	0,00%	0,00	22,30	22,27	22,27	22,30	18K	7
18/07/2019	0,86%	0,19	22,30	22,39	22,29	22,39	36K	8
17/07/2019	12,75%	2,50	22,11	19,95	19,95	22,14	137K	39
16/07/2019	3,21%	0,61	19,61	19,50	19,50	19,85	131K	18
15/07/2019	0,00%	0,00	19,00	18,52	18,02	19,00	234K	30
12/07/2019	0,00%	0,00	19,00	19,00	19,00	19,00	6K	2
11/07/2019	-0,05%	-0,01	19,00	19,00	19,00	19,00	4K	2
10/07/2019	4,16%	0,76	19,01	18,78	18,78	19,01	74K	26
08/07/2019	1,78%	0,32	18,25	18,02	17,96	18,58	500K	48
05/07/2019	-0,44%	-0,08	17,93	18,02	17,91	18,45	184K	24
04/07/2019	0,00%	0,00	18,01	18,20	18,01	18,20	11K	6
03/07/2019	-4,35%	-0,82	18,01	18,04	18,00	18,11	27K	9
02/07/2019	4,61%	0,83	18,83	18,83	18,83	18,83	4K	2
01/07/2019	0,45%	0,08	18,00	18,49	18,00	18,50	22K	5
28/06/2019	-0,28%	-0,05	17,92	18,34	17,92	18,49	18K	7
27/06/2019	-0,22%	-0,04	17,97	18,20	17,97	18,20	7K	3
26/06/2019	-1,58%	-0,29	18,01	18,01	18,01	18,01	2K	1
25/06/2019	1,67%	0,30	18,30	18,06	18,00	18,50	56K	9
24/06/2019	-7,64%	-1,49	18,00	19,00	18,00	19,00	49K	24
21/06/2019	-3,23%	-0,65	19,49	19,01	19,01	19,49	4K	2
19/06/2019	9,10%	1,68	20,14	18,49	18,49	20,14	38K	12
17/06/2019	2,61%	0,47	18,46	18,00	18,00	18,48	11K	4
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	-	-	18,43	18,45	18,43	18,45	4K	2

Date,Open,High,Low,Close,Volume
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
17-Sep-19,24.00,24.00,24.00,24.00,2400
10-Sep-19,24.50,24.50,24.50,24.50,4900
05-Sep-19,24.50,24.50,24.50,24.50,2450
04-Sep-19,25.99,25.99,23.21,24.50,57258
03-Sep-19,25.00,25.00,25.00,25.00,17500
02-Sep-19,24.00,25.00,24.00,25.00,22096
27-Aug-19,24.50,24.50,24.40,24.50,22030
19-Aug-19,23.00,24.00,23.00,24.00,18900
16-Aug-19,24.00,24.00,24.00,24.00,12000
14-Aug-19,24.40,24.40,24.39,24.39,17079
08-Aug-19,24.00,24.50,24.00,24.50,60450
07-Aug-19,23.50,23.50,23.00,23.50,23250
06-Aug-19,21.55,22.50,21.55,22.00,65010
01-Aug-19,24.77,25.00,24.77,25.00,39971
31-Jul-19,24.57,24.57,24.57,24.57,2457
29-Jul-19,23.20,25.98,23.20,25.00,35414
24-Jul-19,22.50,23.30,22.50,23.30,29780
22-Jul-19,22.29,22.50,22.29,22.50,26834
19-Jul-19,22.27,22.30,22.27,22.30,17827
18-Jul-19,22.39,22.39,22.29,22.30,35724
17-Jul-19,19.95,22.14,19.95,22.11,137238
16-Jul-19,19.50,19.85,19.50,19.61,131430
15-Jul-19,18.52,19.00,18.02,19.00,233909
12-Jul-19,19.00,19.00,19.00,19.00,5700
11-Jul-19,19.00,19.00,19.00,19.00,3800
10-Jul-19,18.78,19.01,18.78,19.01,73834
08-Jul-19,18.02,18.58,17.96,18.25,499770
05-Jul-19,18.02,18.45,17.91,17.93,183707
04-Jul-19,18.20,18.20,18.01,18.01,10883
03-Jul-19,18.04,18.11,18.00,18.01,27064
02-Jul-19,18.83,18.83,18.83,18.83,3766
01-Jul-19,18.49,18.50,18.00,18.00,21699
28-Jun-19,18.34,18.49,17.92,17.92,18233
27-Jun-19,18.20,18.20,17.97,17.97,7234
26-Jun-19,18.01,18.01,18.01,18.01,1801
25-Jun-19,18.06,18.50,18.00,18.30,55908
24-Jun-19,19.00,19.00,18.00,18.00,49007
21-Jun-19,19.01,19.49,19.01,19.49,3850
19-Jun-19,18.49,20.14,18.49,20.14,37990
17-Jun-19,18.00,18.48,18.00,18.46,10894
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRDE3