ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CRDE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/2020-1,46%-0,3120,9921,2820,5221,2812K5
27/05/2020-5,12%-1,1521,3020,8220,8221,5111K5
26/05/20209,51%1,9522,4520,5020,5022,4510K2
25/05/20200,74%0,1520,5020,5020,5020,502K1
21/05/20200,00%0,0020,3520,3520,3520,3541K2
20/05/20205,44%1,0520,3520,3520,3520,356K3
19/05/2020-1,03%-0,2019,3020,0019,3021,0014K7
18/05/2020-2,50%-0,5019,5019,0519,0019,5023K4
14/05/2020-13,04%-3,0020,0020,0220,0020,026K3
13/05/2020-7,26%-1,8023,0022,7122,7123,5048K10
07/05/20201,76%0,4324,8024,8024,7924,8015K3
06/05/20208,07%1,8224,3724,3724,3724,372K1
04/05/2020-2,00%-0,4622,5521,5621,5622,554K2
30/04/2020-10,26%-2,6323,0123,0123,0123,015K2
29/04/20203,43%0,8525,6424,7524,7525,648K3
28/04/20205,76%1,3524,7924,7924,7924,792K1
27/04/20206,79%1,4923,4422,0022,0023,447K3
24/04/2020-11,67%-2,9021,9521,9821,9522,0024K6
22/04/20209,86%2,2324,8524,8524,8524,852K1
20/04/2020-4,92%-1,1722,6222,8422,6223,7132K8
17/04/20201,23%0,2923,7923,7923,7923,7912K4
16/04/2020-7,84%-2,0023,5025,3923,5025,3914K4
15/04/2020-0,12%-0,0325,5026,0024,0726,0057K19
14/04/2020-11,90%-3,4525,5326,0825,0026,49298K34
08/04/20205,61%1,5428,9828,9828,9828,983K1
07/04/20200,26%0,0727,4427,5027,3727,5019K4
06/04/202023,29%5,1727,3725,9925,9927,375K2
03/04/2020-8,53%-2,0722,2023,5022,2023,9016K5
02/04/2020-29,84%-10,3224,2724,2724,2724,275K2
31/03/20200,29%0,1034,5935,0034,5935,8921K3
30/03/2020-1,43%-0,5034,4936,0033,0036,0088K21
27/03/2020-2,78%-1,0034,9934,9934,9934,99458K1
26/03/202012,50%4,0035,9932,0032,0035,9934K7
25/03/20209,97%2,9031,9931,9931,9931,993K1
24/03/2020-1,32%-0,3929,0930,0029,0930,0012K3
23/03/20209,19%2,4829,4824,9924,9929,488K3
20/03/20207,10%1,7927,0027,1025,0327,108K3
19/03/2020-25,83%-8,7825,2125,0025,0025,2160K14
13/03/20206,25%2,0033,9932,0032,0033,9971K13
12/03/2020-10,09%-3,5931,9935,5831,9935,5810K3
11/03/2020-3,32%-1,2235,5830,3430,3435,587K2
10/03/202012,88%4,2036,8036,8036,8036,804K1
09/03/2020-13,04%-4,8932,6033,1132,6035,0617K5
06/03/2020-4,94%-1,9537,4937,4836,3737,4919K5
05/03/2020-3,78%-1,5539,4437,5837,5839,4438K10
21/02/20202,53%1,0140,9940,9940,9940,994K1
19/02/2020-0,03%-0,0139,9838,4838,4839,988K2
18/02/2020-2,44%-1,0039,9938,1538,1540,3039K10
17/02/20202,53%1,0140,9940,9940,9940,994K1
14/02/2020-4,74%-1,9939,9838,3737,5139,9819K5
27/01/2020-0,05%-0,0241,9739,0138,2141,9763K15
24/01/20200,00%0,0041,9941,9941,9941,994K1
23/01/20203,65%1,4841,9940,0040,0042,50130K13
22/01/20201,28%0,5140,5140,5040,5040,5120K4
21/01/20204,71%1,8040,0039,0039,0040,0012K3
20/01/2020-4,38%-1,7538,2039,9038,2040,0027K5
17/01/2020-0,12%-0,0539,9539,9539,9539,954K1
16/01/20201,14%0,4540,0040,0040,0040,004K1
15/01/2020-0,33%-0,1339,5539,5539,5539,558K1
14/01/20200,46%0,1839,6839,7539,6839,758K2
10/01/20203,51%1,3439,5038,9838,9839,5012K3
09/01/2020-0,10%-0,0438,1636,7036,7038,1634K9
07/01/20204,37%1,6038,2038,9036,0038,90114K28
06/01/20205,17%1,8036,6035,2035,2036,6032K5
03/01/20206,91%2,2534,8033,7033,7035,2828K8
02/01/2020-8,05%-2,8532,5535,0032,5335,0017K5
20/12/20192,64%0,9135,4035,5032,1635,5027K8
19/12/20190,44%0,1534,4934,9933,0037,0095K14
18/12/20191,00%0,3434,3431,5331,5035,89168K38
17/12/2019-10,53%-4,0034,0035,9931,2035,99133K30
16/12/201945,87%11,9538,0029,0529,0538,00465K83
29/11/20191,20%0,3126,0526,0526,0526,053K1
28/11/2019-1,19%-0,3125,7423,2123,2125,7410K4
27/11/201910,95%2,5726,0524,0024,0026,0588K3
21/11/20190,00%0,0023,4823,0023,0023,4944K4
19/11/20192,98%0,6823,4823,4823,4823,482K1
06/11/20191,33%0,3022,8022,8022,8022,802K1
05/11/2019-4,21%-0,9922,5022,5022,5022,5025K4
28/10/20190,00%0,0023,4923,0023,0023,495K2
25/10/20192,13%0,4923,4923,4923,4923,492K1
23/10/20191,10%0,2523,0023,0023,0023,002K1
22/10/20191,11%0,2522,7522,7522,7522,757K3
18/10/20191,76%0,3922,5022,5022,5022,5027K5
17/10/2019-10,85%-2,6922,1122,1322,1122,13292K34
15/10/2019-0,76%-0,1924,8024,8924,8025,4055K11
14/10/20190,00%0,0024,9924,7924,7924,9925K4
09/10/20194,12%0,9924,9924,9924,9924,997K1
04/10/20190,00%0,0024,0024,5024,0024,5015K3
23/09/20190,00%0,0024,0024,0024,0024,005K1
17/09/2019-2,04%-0,5024,0024,0024,0024,002K1
10/09/20190,00%0,0024,5024,5024,5024,505K1
05/09/20190,00%0,0024,5024,5024,5024,502K1
04/09/2019-2,00%-0,5024,5025,9923,2125,9957K18
03/09/20190,00%0,0025,0025,0025,0025,0018K2
02/09/20192,04%0,5025,0024,0024,0025,0022K5
27/08/20192,08%0,5024,5024,5024,4024,5022K5
19/08/20190,00%0,0024,0023,0023,0024,0019K3
16/08/2019-1,60%-0,3924,0024,0024,0024,0012K2
14/08/2019-0,45%-0,1124,3924,4024,3924,4017K3
08/08/20194,26%1,0024,5024,0024,0024,5060K5
07/08/20196,82%1,5023,5023,5023,0023,5023K3
06/08/2019-12,00%-3,0022,0021,5521,5522,5065K6
01/08/20191,75%0,4325,0024,7724,7725,0040K3
31/07/2019-1,72%-0,4324,5724,5724,5724,572K1
29/07/20197,30%1,7025,0023,2023,2025,9835K8
24/07/20193,56%0,8023,3022,5022,5023,3030K11
22/07/20190,90%0,2022,5022,2922,2922,5027K6
19/07/20190,00%0,0022,3022,2722,2722,3018K7
18/07/20190,86%0,1922,3022,3922,2922,3936K8
17/07/201912,75%2,5022,1119,9519,9522,14137K39
16/07/20193,21%0,6119,6119,5019,5019,85131K18
15/07/20190,00%0,0019,0018,5218,0219,00234K30
12/07/20190,00%0,0019,0019,0019,0019,006K2
11/07/2019-0,05%-0,0119,0019,0019,0019,004K2
10/07/20194,16%0,7619,0118,7818,7819,0174K26
08/07/20191,78%0,3218,2518,0217,9618,58500K48
05/07/2019-0,44%-0,0817,9318,0217,9118,45184K24
04/07/20190,00%0,0018,0118,2018,0118,2011K6
03/07/2019-4,35%-0,8218,0118,0418,0018,1127K9
02/07/20194,61%0,8318,8318,8318,8318,834K2
01/07/20190,45%0,0818,0018,4918,0018,5022K5
28/06/2019-0,28%-0,0517,9218,3417,9218,4918K7
27/06/2019-0,22%-0,0417,9718,2017,9718,207K3
26/06/2019-1,58%-0,2918,0118,0118,0118,012K1
25/06/20191,67%0,3018,3018,0618,0018,5056K9
24/06/2019-7,64%-1,4918,0019,0018,0019,0049K24
21/06/2019-3,23%-0,6519,4919,0119,0119,494K2
19/06/20199,10%1,6820,1418,4918,4920,1438K12
17/06/20192,61%0,4718,4618,0018,0018,4811K4
13/06/2019-0,33%-0,0617,9918,0017,9318,0111K5
10/06/2019-2,70%-0,5018,0518,6418,0518,6413K6
07/06/2019-0,64%-0,1218,5518,2018,0018,5518K7
06/06/20191,30%0,2418,6718,4517,9218,6713K6
05/06/2019--18,4318,4518,4318,454K2


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br