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
28/06/2022	-0,05%	-0,01	21,57	21,56	21,56	21,57	37K	5
27/06/2022	0,84%	0,18	21,58	21,67	21,55	21,67	43K	6
15/06/2022	0,00%	0,00	21,40	21,40	21,40	21,40	11K	1
13/06/2022	-0,42%	-0,09	21,40	21,40	21,40	21,40	21K	2
10/06/2022	-1,38%	-0,30	21,49	21,49	21,49	21,49	11K	1
31/05/2022	0,00%	0,00	21,79	21,79	21,79	21,79	11K	1
25/05/2022	0,00%	0,00	21,79	21,79	21,79	21,79	11K	3
23/05/2022	0,00%	0,00	21,79	21,53	21,53	21,79	33K	4
20/05/2022	-2,72%	-0,61	21,79	21,79	21,79	21,79	11K	1
22/04/2022	7,18%	1,50	22,40	22,40	22,40	22,40	2K	1
18/04/2022	5,03%	1,00	20,90	21,49	19,50	21,49	20K	10

14/04/2022	2,05%	0,40	19,90	20,99	19,00	20,99	52K	9
13/04/2022	-4,65%	-0,95	19,50	21,00	19,50	22,44	17K	7
08/04/2022	4,93%	0,96	20,45	18,60	18,60	20,45	22K	11
07/04/2022	3,23%	0,61	19,49	19,49	19,49	19,49	2K	1
06/04/2022	-7,77%	-1,59	18,88	18,46	18,10	18,88	15K	7
30/03/2022	7,85%	1,49	20,47	19,00	19,00	20,47	6K	3
29/03/2022	3,15%	0,58	18,98	18,50	18,50	19,00	17K	7
28/03/2022	4,66%	0,82	18,40	18,40	18,40	18,40	2K	1
25/03/2022	5,33%	0,89	17,58	16,30	16,30	17,58	5K	3
24/03/2022	-0,06%	-0,01	16,69	16,50	16,50	16,69	7K	4
23/03/2022	0,06%	0,01	16,70	16,70	16,70	16,70	18K	3
22/03/2022	-0,65%	-0,11	16,69	16,69	16,69	16,69	2K	1
11/03/2022	4,67%	0,75	16,80	16,05	16,05	16,80	15K	3
10/03/2022	-5,59%	-0,95	16,05	16,05	16,05	16,05	3K	2
09/03/2022	2,10%	0,35	17,00	16,01	16,01	17,00	10K	5
23/02/2022	0,91%	0,15	16,65	16,65	16,65	16,65	2K	1
22/02/2022	3,12%	0,50	16,50	16,00	15,50	16,84	82K	23
21/02/2022	3,09%	0,48	16,00	16,30	15,60	16,88	40K	23
18/02/2022	-3,66%	-0,59	15,52	15,52	15,52	15,52	2K	1
17/02/2022	0,00%	0,00	16,11	16,48	16,11	17,50	22K	9
16/02/2022	-2,25%	-0,37	16,11	16,71	16,11	16,71	47K	11
08/02/2022	1,73%	0,28	16,48	16,00	15,89	16,48	21K	8
07/02/2022	-3,23%	-0,54	16,20	16,02	16,02	16,62	11K	7
04/02/2022	-0,77%	-0,13	16,74	16,74	16,74	16,74	5K	1
03/02/2022	-0,76%	-0,13	16,87	16,87	16,87	16,87	5K	3
07/01/2022	0,59%	0,10	17,00	17,00	17,00	17,00	3K	1
03/01/2022	1,81%	0,30	16,90	16,90	16,90	16,90	2K	1
30/12/2021	5,06%	0,80	16,60	16,00	16,00	16,60	6K	4
28/12/2021	2,00%	0,31	15,80	15,30	15,02	15,97	38K	11
22/12/2021	-3,37%	-0,54	15,49	15,49	15,49	15,49	9K	2
13/12/2021	-0,74%	-0,12	16,03	16,50	16,03	16,60	23K	10
10/12/2021	-1,52%	-0,25	16,15	16,06	16,06	16,21	10K	6
09/12/2021	-3,36%	-0,57	16,40	16,14	16,14	16,40	23K	12
07/12/2021	-4,39%	-0,78	16,97	18,35	16,97	18,35	90K	26
06/12/2021	-3,32%	-0,61	17,75	18,47	17,75	20,04	140K	43
03/12/2021	-5,89%	-1,15	18,36	20,00	18,36	21,00	37K	17
02/12/2021	-30,27%	-8,47	19,51	27,98	19,51	29,08	125K	46
01/12/2021	34,26%	7,14	27,98	20,82	20,82	27,98	241K	48
30/11/2021	14,38%	2,62	20,84	18,22	18,00	20,84	13K	7
25/11/2021	-1,62%	-0,30	18,22	18,22	18,22	18,22	2K	1
22/11/2021	-2,53%	-0,48	18,52	18,52	18,52	18,52	6K	3
18/11/2021	-0,16%	-0,03	19,00	19,02	19,00	19,02	38K	2
16/11/2021	-4,52%	-0,90	19,03	19,93	19,03	19,93	4K	2
11/11/2021	-7,86%	-1,70	19,93	20,51	19,93	20,51	20K	9
10/11/2021	8,15%	1,63	21,63	21,00	21,00	21,63	6K	3
01/11/2021	-2,49%	-0,51	20,00	20,00	20,00	20,00	2K	1
29/10/2021	-0,05%	-0,01	20,51	20,51	20,51	20,51	6K	1
26/10/2021	-6,68%	-1,47	20,52	20,11	20,11	21,29	8K	4
20/10/2021	1,15%	0,25	21,99	20,89	20,89	21,99	21K	9
15/10/2021	3,92%	0,82	21,74	21,74	21,74	21,74	2K	1
08/10/2021	-3,82%	-0,83	20,92	20,86	20,86	20,92	4K	2
07/10/2021	-0,64%	-0,14	21,75	20,71	20,71	21,75	6K	3
06/10/2021	6,78%	1,39	21,89	20,50	19,50	21,89	44K	12
05/10/2021	-4,65%	-1,00	20,50	20,50	20,50	20,50	2K	1
04/10/2021	0,00%	0,00	21,50	21,50	21,50	21,50	2K	1
30/09/2021	-2,27%	-0,50	21,50	21,99	21,00	21,99	54K	10
29/09/2021	0,05%	0,01	22,00	22,00	22,00	22,00	2K	1
16/09/2021	0,92%	0,20	21,99	21,99	21,99	21,99	9K	2
02/09/2021	-0,41%	-0,09	21,79	20,75	20,75	21,79	4K	2
25/08/2021	0,00%	0,00	21,88	21,88	21,88	21,88	11K	1
24/08/2021	6,37%	1,31	21,88	21,50	21,50	21,88	4K	2
23/08/2021	-2,56%	-0,54	20,57	20,52	20,52	21,80	13K	6
20/08/2021	-4,00%	-0,88	21,11	21,11	21,11	21,11	2K	1
18/08/2021	-0,05%	-0,01	21,99	21,99	21,99	21,99	2K	1
10/08/2021	-3,00%	-0,68	22,00	22,00	22,00	22,00	13K	5
05/08/2021	1,93%	0,43	22,68	21,84	21,84	22,68	11K	4
04/08/2021	4,12%	0,88	22,25	22,25	22,25	22,25	4K	1
03/08/2021	-2,73%	-0,60	21,37	21,37	21,37	21,37	2K	1
02/08/2021	3,63%	0,77	21,97	21,20	21,20	21,97	7K	3
30/07/2021	0,86%	0,18	21,20	22,79	21,20	22,79	53K	10
28/07/2021	-11,49%	-2,73	21,02	23,01	21,02	23,01	11K	5
21/07/2021	1,98%	0,46	23,75	23,75	23,75	23,75	2K	1
14/07/2021	1,22%	0,28	23,29	23,88	23,29	23,88	5K	2
13/07/2021	-4,92%	-1,19	23,01	23,27	23,01	23,98	198K	9
08/07/2021	-1,43%	-0,35	24,20	23,99	23,99	24,40	24K	6
02/07/2021	2,33%	0,56	24,55	24,15	23,67	24,55	17K	6
01/07/2021	3,32%	0,77	23,99	24,14	23,35	24,14	14K	6
30/06/2021	-6,56%	-1,63	23,22	23,12	23,12	24,78	14K	6
22/06/2021	-0,20%	-0,05	24,85	23,01	23,01	24,85	38K	13
21/06/2021	-0,32%	-0,08	24,90	23,10	23,10	24,90	90K	22
18/06/2021	2,93%	0,71	24,98	24,98	24,98	24,98	2K	1
15/06/2021	1,89%	0,45	24,27	24,27	24,27	24,27	2K	1
14/06/2021	-4,64%	-1,16	23,82	24,30	23,82	24,30	5K	2
11/06/2021	2,38%	0,58	24,98	23,83	23,83	24,98	15K	5
08/06/2021	1,04%	0,25	24,40	24,40	24,40	24,40	2K	1
07/06/2021	-1,83%	-0,45	24,15	24,90	24,15	24,90	5K	2
04/06/2021	4,19%	0,99	24,60	24,78	24,60	24,79	10K	4
02/06/2021	-5,45%	-1,36	23,61	24,97	23,61	24,97	5K	2
01/06/2021	1,09%	0,27	24,97	24,98	24,97	24,98	10K	4
31/05/2021	-1,16%	-0,29	24,70	24,01	24,00	24,76	43K	11
28/05/2021	4,21%	1,01	24,99	23,69	23,69	24,99	22K	6
27/05/2021	-3,96%	-0,99	23,98	25,00	23,98	25,00	5K	2
26/05/2021	-0,08%	-0,02	24,97	24,98	24,97	24,98	5K	2
25/05/2021	2,29%	0,56	24,99	24,99	24,99	24,99	5K	2
24/05/2021	-2,04%	-0,51	24,43	23,51	23,00	24,43	12K	5
20/05/2021	-3,07%	-0,79	24,94	23,51	23,48	24,94	38K	8
18/05/2021	0,00%	0,00	25,73	25,73	25,73	25,73	8K	3
14/05/2021	0,00%	0,00	25,73	25,66	25,66	25,73	36K	4
12/05/2021	0,00%	0,00	25,73	25,73	25,73	25,73	3K	1
11/05/2021	2,92%	0,73	25,73	24,99	24,00	25,73	65K	16
10/05/2021	2,04%	0,50	25,00	24,50	24,40	25,00	30K	6
07/05/2021	0,66%	0,16	24,50	24,34	24,34	24,50	20K	5
06/05/2021	2,27%	0,54	24,34	24,10	24,10	24,34	5K	2
05/05/2021	3,39%	0,78	23,80	23,22	23,00	23,80	23K	7
04/05/2021	-3,68%	-0,88	23,02	24,00	23,02	24,00	5K	2
03/05/2021	3,91%	0,90	23,90	23,01	23,00	23,90	19K	8
30/04/2021	0,00%	0,00	23,00	23,00	23,00	23,00	12K	3
29/04/2021	-4,13%	-0,99	23,00	23,00	23,00	23,00	12K	1
28/04/2021	2,74%	0,64	23,99	23,29	23,29	23,99	16K	4
27/04/2021	0,65%	0,15	23,35	23,35	23,35	23,35	9K	3
26/04/2021	0,87%	0,20	23,20	23,00	23,00	23,20	35K	6
23/04/2021	2,82%	0,63	23,00	23,00	23,00	23,00	12K	4
22/04/2021	-3,58%	-0,83	22,37	23,00	22,37	23,00	5K	2
20/04/2021	0,04%	0,01	23,20	23,08	23,08	23,20	12K	5
19/04/2021	-0,22%	-0,05	23,19	22,56	22,56	23,19	5K	2
15/04/2021	3,06%	0,69	23,24	22,54	22,54	23,24	9K	4
14/04/2021	1,21%	0,27	22,55	22,55	22,55	22,55	2K	1
13/04/2021	-4,79%	-1,12	22,28	22,20	22,05	22,47	33K	13
12/04/2021	1,87%	0,43	23,40	23,40	23,40	23,40	2K	1
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	-	-	21,90	21,64	21,64	21,90	7K	3

Date,Open,High,Low,Close,Volume
28-Jun-22,21.56,21.57,21.56,21.57,36657
27-Jun-22,21.67,21.67,21.55,21.58,43237
15-Jun-22,21.40,21.40,21.40,21.40,10700
13-Jun-22,21.40,21.40,21.40,21.40,21400
10-Jun-22,21.49,21.49,21.49,21.49,10745
31-May-22,21.79,21.79,21.79,21.79,10895
25-May-22,21.79,21.79,21.79,21.79,10895
23-May-22,21.53,21.79,21.53,21.79,32633
20-May-22,21.79,21.79,21.79,21.79,10895
22-Apr-22,22.40,22.40,22.40,22.40,2240
18-Apr-22,21.49,21.49,19.50,20.90,20381
14-Apr-22,20.99,20.99,19.00,19.90,51959
13-Apr-22,21.00,22.44,19.50,19.50,16594
08-Apr-22,18.60,20.45,18.60,20.45,21545
07-Apr-22,19.49,19.49,19.49,19.49,1949
06-Apr-22,18.46,18.88,18.10,18.88,14708
30-Mar-22,19.00,20.47,19.00,20.47,5927
29-Mar-22,18.50,19.00,18.50,18.98,16803
28-Mar-22,18.40,18.40,18.40,18.40,1840
25-Mar-22,16.30,17.58,16.30,17.58,5047
24-Mar-22,16.50,16.69,16.50,16.69,6648
23-Mar-22,16.70,16.70,16.70,16.70,18370
22-Mar-22,16.69,16.69,16.69,16.69,1669
11-Mar-22,16.05,16.80,16.05,16.80,14520
10-Mar-22,16.05,16.05,16.05,16.05,3210
09-Mar-22,16.01,17.00,16.01,17.00,9960
23-Feb-22,16.65,16.65,16.65,16.65,1665
22-Feb-22,16.00,16.84,15.50,16.50,81729
21-Feb-22,16.30,16.88,15.60,16.00,39535
18-Feb-22,15.52,15.52,15.52,15.52,1552
17-Feb-22,16.48,17.50,16.11,16.11,21679
16-Feb-22,16.71,16.71,16.11,16.11,46655
08-Feb-22,16.00,16.48,15.89,16.48,20747
07-Feb-22,16.02,16.62,16.02,16.20,11449
04-Feb-22,16.74,16.74,16.74,16.74,5022
03-Feb-22,16.87,16.87,16.87,16.87,5061
07-Jan-22,17.00,17.00,17.00,17.00,3400
03-Jan-22,16.90,16.90,16.90,16.90,1690
30-Dec-21,16.00,16.60,16.00,16.60,6490
28-Dec-21,15.30,15.97,15.02,15.80,38401
22-Dec-21,15.49,15.49,15.49,15.49,9294
13-Dec-21,16.50,16.60,16.03,16.03,22675
10-Dec-21,16.06,16.21,16.06,16.15,9693
09-Dec-21,16.14,16.40,16.14,16.40,22759
07-Dec-21,18.35,18.35,16.97,16.97,89584
06-Dec-21,18.47,20.04,17.75,17.75,140337
03-Dec-21,20.00,21.00,18.36,18.36,36513
02-Dec-21,27.98,29.08,19.51,19.51,125356
01-Dec-21,20.82,27.98,20.82,27.98,240683
30-Nov-21,18.22,20.84,18.00,20.84,13303
25-Nov-21,18.22,18.22,18.22,18.22,1822
22-Nov-21,18.52,18.52,18.52,18.52,5556
18-Nov-21,19.02,19.02,19.00,19.00,38020
16-Nov-21,19.93,19.93,19.03,19.03,3896
11-Nov-21,20.51,20.51,19.93,19.93,20334
10-Nov-21,21.00,21.63,21.00,21.63,6363
01-Nov-21,20.00,20.00,20.00,20.00,2000
29-Oct-21,20.51,20.51,20.51,20.51,6153
26-Oct-21,20.11,21.29,20.11,20.52,8244
20-Oct-21,20.89,21.99,20.89,21.99,21225
15-Oct-21,21.74,21.74,21.74,21.74,2174
08-Oct-21,20.86,20.92,20.86,20.92,4178
07-Oct-21,20.71,21.75,20.71,21.75,6346
06-Oct-21,20.50,21.89,19.50,21.89,43577
05-Oct-21,20.50,20.50,20.50,20.50,2050
04-Oct-21,21.50,21.50,21.50,21.50,2150
30-Sep-21,21.99,21.99,21.00,21.50,54191
29-Sep-21,22.00,22.00,22.00,22.00,2200
16-Sep-21,21.99,21.99,21.99,21.99,8796
02-Sep-21,20.75,21.79,20.75,21.79,4254
25-Aug-21,21.88,21.88,21.88,21.88,10940
24-Aug-21,21.50,21.88,21.50,21.88,4338
23-Aug-21,20.52,21.80,20.52,20.57,12746
20-Aug-21,21.11,21.11,21.11,21.11,2111
18-Aug-21,21.99,21.99,21.99,21.99,2199
10-Aug-21,22.00,22.00,22.00,22.00,13200
05-Aug-21,21.84,22.68,21.84,22.68,11087
04-Aug-21,22.25,22.25,22.25,22.25,4450
03-Aug-21,21.37,21.37,21.37,21.37,2137
02-Aug-21,21.20,21.97,21.20,21.97,6502
30-Jul-21,22.79,22.79,21.20,21.20,53205
28-Jul-21,23.01,23.01,21.02,21.02,11105
21-Jul-21,23.75,23.75,23.75,23.75,2375
14-Jul-21,23.88,23.88,23.29,23.29,4717
13-Jul-21,23.27,23.98,23.01,23.01,198268
08-Jul-21,23.99,24.40,23.99,24.20,24261
02-Jul-21,24.15,24.55,23.67,24.55,16818
01-Jul-21,24.14,24.14,23.35,23.99,14228
30-Jun-21,23.12,24.78,23.12,23.22,14153
22-Jun-21,23.01,24.85,23.01,24.85,37900
21-Jun-21,23.10,24.90,23.10,24.90,89918
18-Jun-21,24.98,24.98,24.98,24.98,2498
15-Jun-21,24.27,24.27,24.27,24.27,2427
14-Jun-21,24.30,24.30,23.82,23.82,4812
11-Jun-21,23.83,24.98,23.83,24.98,14561
08-Jun-21,24.40,24.40,24.40,24.40,2440
07-Jun-21,24.90,24.90,24.15,24.15,4905
04-Jun-21,24.78,24.79,24.60,24.60,9892
02-Jun-21,24.97,24.97,23.61,23.61,4858
01-Jun-21,24.98,24.98,24.97,24.97,9989
31-May-21,24.01,24.76,24.00,24.70,43466
28-May-21,23.69,24.99,23.69,24.99,21592
27-May-21,25.00,25.00,23.98,23.98,4898
26-May-21,24.98,24.98,24.97,24.97,4995
25-May-21,24.99,24.99,24.99,24.99,4998
24-May-21,23.51,24.43,23.00,24.43,11894
20-May-21,23.51,24.94,23.48,24.94,38119
18-May-21,25.73,25.73,25.73,25.73,7719
14-May-21,25.66,25.73,25.66,25.73,36007
12-May-21,25.73,25.73,25.73,25.73,2573
11-May-21,24.99,25.73,24.00,25.73,64582
10-May-21,24.50,25.00,24.40,25.00,29779
07-May-21,24.34,24.50,24.34,24.50,19584
06-May-21,24.10,24.34,24.10,24.34,4844
05-May-21,23.22,23.80,23.00,23.80,23273
04-May-21,24.00,24.00,23.02,23.02,4702
03-May-21,23.01,23.90,23.00,23.90,18720
30-Apr-21,23.00,23.00,23.00,23.00,11500
29-Apr-21,23.00,23.00,23.00,23.00,11500
28-Apr-21,23.29,23.99,23.29,23.99,16386
27-Apr-21,23.35,23.35,23.35,23.35,9340
26-Apr-21,23.00,23.20,23.00,23.20,34780
23-Apr-21,23.00,23.00,23.00,23.00,11500
22-Apr-21,23.00,23.00,22.37,22.37,4537
20-Apr-21,23.08,23.20,23.08,23.20,11552
19-Apr-21,22.56,23.19,22.56,23.19,4575
15-Apr-21,22.54,23.24,22.54,23.24,9202
14-Apr-21,22.55,22.55,22.55,22.55,2255
13-Apr-21,22.20,22.47,22.05,22.28,33339
12-Apr-21,23.40,23.40,23.40,23.40,2340
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRDE3