Cotação atual, histórico e gráfico do papel: CRHP34

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 CRHP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/08/2023	0,48%	1,36	282,48	282,48	282,48	282,48	3K	1
21/08/2023	0,17%	0,47	281,12	281,12	281,12	281,12	281	1
18/08/2023	-0,11%	-0,32	280,65	280,65	280,65	280,65	2K	1
17/08/2023	-1,94%	-5,55	280,97	281,75	280,97	281,75	844	3
15/08/2023	-0,30%	-0,87	286,52	286,52	286,52	286,52	2K	1
14/08/2023	0,76%	2,17	287,39	287,39	287,39	287,39	12K	1
11/08/2023	-0,12%	-0,34	285,22	285,22	285,22	285,22	17K	1
10/08/2023	-1,04%	-2,99	285,56	285,56	285,56	285,56	1K	1
09/08/2023	-0,90%	-2,61	288,55	288,55	288,55	288,55	577	1
08/08/2023	-0,59%	-1,74	291,16	291,16	291,16	291,16	2K	1
07/08/2023	1,71%	4,93	292,90	292,90	292,90	292,90	31K	1
04/08/2023	-0,09%	-0,26	287,97	289,60	287,97	289,60	4K	3
03/08/2023	2,04%	5,77	288,23	288,23	288,23	288,23	6K	1
02/08/2023	-1,32%	-3,77	282,46	282,46	282,46	282,46	5K	1
01/08/2023	0,81%	2,31	286,23	286,23	286,23	286,23	4K	1
31/07/2023	-0,49%	-1,40	283,92	283,92	283,92	284,20	3K	11
28/07/2023	1,09%	3,08	285,32	284,81	284,81	285,32	570	2
27/07/2023	0,50%	1,40	282,24	282,80	282,24	282,80	3K	9
26/07/2023	-0,20%	-0,56	280,84	279,72	279,72	281,96	38K	6
25/07/2023	1,01%	2,82	281,40	281,40	281,40	281,40	1K	5
24/07/2023	-1,30%	-3,66	278,58	278,33	278,04	278,58	2K	7
21/07/2023	0,50%	1,40	282,24	282,12	281,87	282,24	1K	4
20/07/2023	1,31%	3,64	280,84	280,84	280,84	280,84	3K	1
19/07/2023	-0,22%	-0,61	277,20	277,20	277,20	277,20	17K	1
18/07/2023	0,78%	2,14	277,81	277,81	277,81	277,81	277	1
17/07/2023	0,71%	1,94	275,67	275,67	275,67	275,67	275	1
14/07/2023	0,19%	0,51	273,73	273,73	273,73	273,73	273	1
13/07/2023	0,22%	0,59	273,22	273,42	273,19	273,42	819	3
12/07/2023	1,77%	4,75	272,63	270,00	270,00	272,63	2K	2
11/07/2023	1,84%	4,83	267,88	267,88	267,88	267,88	535	1
10/07/2023	0,70%	1,82	263,05	263,05	263,05	263,05	4K	1
07/07/2023	-0,43%	-1,12	261,23	261,23	261,23	261,23	3K	1
06/07/2023	-0,77%	-2,03	262,35	262,61	262,35	262,80	5K	4
05/07/2023	-1,34%	-3,60	264,38	264,38	264,38	264,38	7K	1
30/06/2023	0,85%	2,26	267,98	267,02	266,97	267,98	3K	11
29/06/2023	-0,29%	-0,77	265,72	266,72	265,72	266,72	1K	2
28/06/2023	2,15%	5,62	266,49	267,28	266,24	267,28	2K	4
27/06/2023	2,70%	6,86	260,87	260,87	260,87	260,87	9K	1
26/06/2023	-0,58%	-1,48	254,01	254,01	254,01	254,01	5K	1
23/06/2023	0,35%	0,89	255,49	255,49	255,49	255,49	2K	1
22/06/2023	-0,77%	-1,98	254,60	254,60	254,60	254,60	36K	1
21/06/2023	1,99%	5,00	256,58	256,38	256,38	256,58	1K	2
20/06/2023	-2,06%	-5,30	251,58	251,58	251,58	251,58	4K	1
16/06/2023	1,94%	4,88	256,88	256,75	256,71	258,25	35K	5
15/06/2023	0,57%	1,44	252,00	252,20	252,00	252,47	2K	5
14/06/2023	3,03%	7,36	250,56	250,56	250,56	250,56	2K	1
13/06/2023	0,71%	1,72	243,20	243,20	243,20	243,20	134K	1
12/06/2023	1,86%	4,42	241,48	241,45	241,20	241,48	1K	3
09/06/2023	-1,18%	-2,84	237,06	237,06	237,06	237,06	1K	1
07/06/2023	1,58%	3,74	239,90	239,28	239,28	239,90	3K	2
06/06/2023	-0,74%	-1,77	236,16	235,60	235,60	236,16	2K	2
05/06/2023	-2,15%	-5,22	237,93	237,93	237,93	237,93	3K	1
02/06/2023	0,33%	0,79	243,15	242,36	242,36	243,16	3K	4
01/06/2023	0,38%	0,92	242,36	242,36	242,36	242,36	2K	1
31/05/2023	-0,69%	-1,68	241,44	241,44	241,44	241,44	2K	1
30/05/2023	-0,34%	-0,83	243,12	243,12	243,12	243,12	5K	1
26/05/2023	0,44%	1,07	243,95	243,95	243,95	243,95	2K	1
25/05/2023	1,72%	4,10	242,88	242,88	242,88	242,88	4K	1
24/05/2023	-1,53%	-3,70	238,78	238,26	238,26	238,78	1K	2
23/05/2023	-2,23%	-5,52	242,48	242,48	242,48	242,48	2K	1
22/05/2023	-0,91%	-2,27	248,00	248,67	248,00	248,67	1K	2
19/05/2023	1,30%	3,22	250,27	250,27	249,75	250,27	1000	3
18/05/2023	1,11%	2,72	247,05	247,05	247,05	247,05	3K	1
17/05/2023	0,80%	1,93	244,33	244,14	244,14	244,79	733	3
16/05/2023	0,11%	0,27	242,40	242,40	242,40	242,40	3K	1
15/05/2023	0,89%	2,13	242,13	242,13	242,13	242,13	1K	1
12/05/2023	-2,19%	-5,38	240,00	240,00	240,00	240,00	2K	1
11/05/2023	0,83%	2,01	245,38	245,01	245,01	245,38	1K	2
10/05/2023	-1,45%	-3,59	243,37	243,37	243,37	243,37	3K	1
09/05/2023	0,29%	0,71	246,96	245,48	245,48	246,96	739	2
08/05/2023	0,33%	0,80	246,25	246,25	246,25	246,25	4K	1
05/05/2023	1,46%	3,53	245,45	245,45	245,45	245,45	2K	1
04/05/2023	0,60%	1,44	241,92	241,92	241,92	241,92	483	1
03/05/2023	-0,40%	-0,96	240,48	240,48	240,48	240,48	2K	1
02/05/2023	0,30%	0,72	241,44	242,00	241,44	242,00	2K	2
28/04/2023	-0,38%	-0,92	240,72	240,72	240,72	240,72	1K	1
27/04/2023	-0,46%	-1,11	241,64	241,62	241,59	242,11	3K	6
26/04/2023	-3,29%	-8,25	242,75	242,75	242,75	242,75	485	2
25/04/2023	0,40%	1,00	251,00	251,00	251,00	251,00	3K	1
24/04/2023	-0,33%	-0,84	250,00	250,00	250,00	250,00	2K	1
20/04/2023	-0,78%	-1,96	250,84	250,84	250,84	250,84	1K	1
19/04/2023	2,18%	5,40	252,80	252,80	252,80	252,80	5K	1
18/04/2023	1,16%	2,84	247,40	247,40	247,40	247,40	4K	1
17/04/2023	0,42%	1,03	244,56	244,34	244,34	244,56	212K	2
13/04/2023	1,38%	3,32	243,53	243,53	243,53	243,53	243	1
12/04/2023	-0,21%	-0,51	240,21	240,80	240,02	240,80	1K	5
11/04/2023	-0,69%	-1,68	240,72	239,70	239,70	240,72	1K	6
10/04/2023	0,41%	0,98	242,40	242,40	242,40	242,40	969	1
06/04/2023	1,93%	4,56	241,42	241,42	241,42	241,42	241	1
05/04/2023	-7,59%	-19,45	236,86	239,81	236,86	239,81	2K	3
04/04/2023	-0,39%	-1,00	256,31	256,31	256,31	256,31	256	1
31/03/2023	0,59%	1,50	257,31	257,31	257,31	257,31	2K	1
30/03/2023	0,61%	1,56	255,81	257,50	255,11	257,50	3K	4
29/03/2023	0,39%	1,00	254,25	254,55	254,25	254,55	1K	2
28/03/2023	0,30%	0,75	253,25	253,25	253,25	253,25	2K	1
27/03/2023	0,26%	0,65	252,50	253,50	252,50	253,50	28K	2
24/03/2023	-2,65%	-6,85	251,85	251,85	251,85	251,85	7K	1
23/03/2023	-2,09%	-5,51	258,70	259,87	258,70	259,87	165K	34
22/03/2023	0,32%	0,83	264,21	264,21	264,21	264,21	1K	1
21/03/2023	2,09%	5,38	263,38	264,00	263,38	264,00	17K	2
20/03/2023	1,78%	4,50	258,00	258,50	258,00	258,50	774	2
17/03/2023	0,49%	1,23	253,50	253,50	253,50	253,50	2K	1
16/03/2023	-0,08%	-0,19	252,27	252,27	252,27	252,27	756	1
15/03/2023	-3,41%	-8,90	252,46	252,46	252,46	252,46	757	1
14/03/2023	1,23%	3,18	261,36	264,12	261,36	264,12	21K	9
13/03/2023	-1,19%	-3,12	258,18	258,44	258,18	259,44	60K	5
10/03/2023	-0,33%	-0,87	261,30	260,78	260,78	261,30	5K	18
09/03/2023	-1,22%	-3,24	262,17	262,17	262,17	262,17	262	1
08/03/2023	-0,20%	-0,54	265,41	264,86	264,86	265,41	2K	6
07/03/2023	-0,30%	-0,81	265,95	265,97	265,95	265,97	2K	7
06/03/2023	-0,40%	-1,08	266,76	266,76	266,76	266,76	266	1
03/03/2023	-0,25%	-0,66	267,84	267,70	267,70	268,59	4K	15
02/03/2023	8,59%	21,25	268,50	268,50	268,50	268,50	1K	1
01/03/2023	0,10%	0,25	247,25	246,72	246,72	247,25	2K	7
28/02/2023	0,70%	1,72	247,00	247,00	247,00	247,00	7K	15
27/02/2023	2,10%	5,04	245,28	245,28	245,28	245,28	245	1
24/02/2023	0,20%	0,48	240,24	240,35	240,24	240,92	57K	10
23/02/2023	0,70%	1,67	239,76	239,76	239,52	239,76	3K	14
22/02/2023	-2,55%	-6,24	238,09	238,08	237,84	238,32	5K	19
17/02/2023	-1,18%	-2,92	244,33	243,55	243,40	244,33	974	4
16/02/2023	-1,51%	-3,79	247,25	247,85	247,25	247,85	149K	2
15/02/2023	1,85%	4,57	251,04	251,04	251,04	251,04	753	1
14/02/2023	0,78%	1,91	246,47	246,29	246,27	246,78	1K	4
13/02/2023	1,39%	3,35	244,56	243,36	243,36	244,56	1K	5
10/02/2023	-2,14%	-5,27	241,21	240,88	240,88	241,21	1K	2
09/02/2023	1,19%	2,91	246,48	246,48	246,48	246,48	2K	1
08/02/2023	1,59%	3,81	243,57	243,55	243,55	243,57	166K	2
06/02/2023	-1,13%	-2,74	239,76	239,76	239,76	239,76	719	1
03/02/2023	-0,65%	-1,58	242,50	244,00	242,50	244,00	3K	9
02/02/2023	0,59%	1,44	244,08	244,08	244,08	244,08	244	1
01/02/2023	2,12%	5,04	242,64	242,64	242,64	242,64	242	1
31/01/2023	0,39%	0,93	237,60	237,60	237,60	237,60	237	1
27/01/2023	1,65%	3,84	236,67	236,67	236,67	236,67	473	2
25/01/2023	-	-	232,83	232,83	232,83	232,83	232	1

Date,Open,High,Low,Close,Volume
22-Aug-23,282.48,282.48,282.48,282.48,2824
21-Aug-23,281.12,281.12,281.12,281.12,281
18-Aug-23,280.65,280.65,280.65,280.65,1683
17-Aug-23,281.75,281.75,280.97,280.97,844
15-Aug-23,286.52,286.52,286.52,286.52,2292
14-Aug-23,287.39,287.39,287.39,287.39,11782
11-Aug-23,285.22,285.22,285.22,285.22,16827
10-Aug-23,285.56,285.56,285.56,285.56,1142
09-Aug-23,288.55,288.55,288.55,288.55,577
08-Aug-23,291.16,291.16,291.16,291.16,2329
07-Aug-23,292.90,292.90,292.90,292.90,30754
04-Aug-23,289.60,289.60,287.97,287.97,4340
03-Aug-23,288.23,288.23,288.23,288.23,5764
02-Aug-23,282.46,282.46,282.46,282.46,5084
01-Aug-23,286.23,286.23,286.23,286.23,3720
31-Jul-23,283.92,284.20,283.92,283.92,3124
28-Jul-23,284.81,285.32,284.81,285.32,570
27-Jul-23,282.80,282.80,282.24,282.24,2541
26-Jul-23,279.72,281.96,279.72,280.84,38329
25-Jul-23,281.40,281.40,281.40,281.40,1407
24-Jul-23,278.33,278.58,278.04,278.58,1949
21-Jul-23,282.12,282.24,281.87,282.24,1128
20-Jul-23,280.84,280.84,280.84,280.84,2527
19-Jul-23,277.20,277.20,277.20,277.20,16909
18-Jul-23,277.81,277.81,277.81,277.81,277
17-Jul-23,275.67,275.67,275.67,275.67,275
14-Jul-23,273.73,273.73,273.73,273.73,273
13-Jul-23,273.42,273.42,273.19,273.22,819
12-Jul-23,270.00,272.63,270.00,272.63,1633
11-Jul-23,267.88,267.88,267.88,267.88,535
10-Jul-23,263.05,263.05,263.05,263.05,3682
07-Jul-23,261.23,261.23,261.23,261.23,3395
06-Jul-23,262.61,262.80,262.35,262.35,4723
05-Jul-23,264.38,264.38,264.38,264.38,7138
30-Jun-23,267.02,267.98,266.97,267.98,2940
29-Jun-23,266.72,266.72,265.72,265.72,1329
28-Jun-23,267.28,267.28,266.24,266.49,1599
27-Jun-23,260.87,260.87,260.87,260.87,9391
26-Jun-23,254.01,254.01,254.01,254.01,4572
23-Jun-23,255.49,255.49,255.49,255.49,2299
22-Jun-23,254.60,254.60,254.60,254.60,35898
21-Jun-23,256.38,256.58,256.38,256.58,1026
20-Jun-23,251.58,251.58,251.58,251.58,4025
16-Jun-23,256.75,258.25,256.71,256.88,35372
15-Jun-23,252.20,252.47,252.00,252.00,1513
14-Jun-23,250.56,250.56,250.56,250.56,1503
13-Jun-23,243.20,243.20,243.20,243.20,134246
12-Jun-23,241.45,241.48,241.20,241.48,1206
09-Jun-23,237.06,237.06,237.06,237.06,1422
07-Jun-23,239.28,239.90,239.28,239.90,2633
06-Jun-23,235.60,236.16,235.60,236.16,1885
05-Jun-23,237.93,237.93,237.93,237.93,3093
02-Jun-23,242.36,243.16,242.36,243.15,2670
01-Jun-23,242.36,242.36,242.36,242.36,2423
31-May-23,241.44,241.44,241.44,241.44,1931
30-May-23,243.12,243.12,243.12,243.12,5348
26-May-23,243.95,243.95,243.95,243.95,1707
25-May-23,242.88,242.88,242.88,242.88,3643
24-May-23,238.26,238.78,238.26,238.78,1193
23-May-23,242.48,242.48,242.48,242.48,2182
22-May-23,248.67,248.67,248.00,248.00,1240
19-May-23,250.27,250.27,249.75,250.27,1000
18-May-23,247.05,247.05,247.05,247.05,3458
17-May-23,244.14,244.79,244.14,244.33,733
16-May-23,242.40,242.40,242.40,242.40,3393
15-May-23,242.13,242.13,242.13,242.13,1452
12-May-23,240.00,240.00,240.00,240.00,2400
11-May-23,245.01,245.38,245.01,245.38,1226
10-May-23,243.37,243.37,243.37,243.37,2677
09-May-23,245.48,246.96,245.48,246.96,739
08-May-23,246.25,246.25,246.25,246.25,3940
05-May-23,245.45,245.45,245.45,245.45,2209
04-May-23,241.92,241.92,241.92,241.92,483
03-May-23,240.48,240.48,240.48,240.48,2164
02-May-23,242.00,242.00,241.44,241.44,2415
28-Apr-23,240.72,240.72,240.72,240.72,1444
27-Apr-23,241.62,242.11,241.59,241.64,3387
26-Apr-23,242.75,242.75,242.75,242.75,485
25-Apr-23,251.00,251.00,251.00,251.00,2510
24-Apr-23,250.00,250.00,250.00,250.00,1750
20-Apr-23,250.84,250.84,250.84,250.84,1003
19-Apr-23,252.80,252.80,252.80,252.80,5308
18-Apr-23,247.40,247.40,247.40,247.40,3958
17-Apr-23,244.34,244.56,244.34,244.56,212390
13-Apr-23,243.53,243.53,243.53,243.53,243
12-Apr-23,240.80,240.80,240.02,240.21,1442
11-Apr-23,239.70,240.72,239.70,240.72,1441
10-Apr-23,242.40,242.40,242.40,242.40,969
06-Apr-23,241.42,241.42,241.42,241.42,241
05-Apr-23,239.81,239.81,236.86,236.86,2152
04-Apr-23,256.31,256.31,256.31,256.31,256
31-Mar-23,257.31,257.31,257.31,257.31,2315
30-Mar-23,257.50,257.50,255.11,255.81,2824
29-Mar-23,254.55,254.55,254.25,254.25,1271
28-Mar-23,253.25,253.25,253.25,253.25,1519
27-Mar-23,253.50,253.50,252.50,252.50,28281
24-Mar-23,251.85,251.85,251.85,251.85,6799
23-Mar-23,259.87,259.87,258.70,258.70,164731
22-Mar-23,264.21,264.21,264.21,264.21,1056
21-Mar-23,264.00,264.00,263.38,263.38,17422
20-Mar-23,258.50,258.50,258.00,258.00,774
17-Mar-23,253.50,253.50,253.50,253.50,2281
16-Mar-23,252.27,252.27,252.27,252.27,756
15-Mar-23,252.46,252.46,252.46,252.46,757
14-Mar-23,264.12,264.12,261.36,261.36,20564
13-Mar-23,258.44,259.44,258.18,258.18,60475
10-Mar-23,260.78,261.30,260.78,261.30,4698
09-Mar-23,262.17,262.17,262.17,262.17,262
08-Mar-23,264.86,265.41,264.86,265.41,1590
07-Mar-23,265.97,265.97,265.95,265.95,1861
06-Mar-23,266.76,266.76,266.76,266.76,266
03-Mar-23,267.70,268.59,267.70,267.84,4018
02-Mar-23,268.50,268.50,268.50,268.50,1074
01-Mar-23,246.72,247.25,246.72,247.25,1728
28-Feb-23,247.00,247.00,247.00,247.00,7410
27-Feb-23,245.28,245.28,245.28,245.28,245
24-Feb-23,240.35,240.92,240.24,240.24,57473
23-Feb-23,239.76,239.76,239.52,239.76,3355
22-Feb-23,238.08,238.32,237.84,238.09,4524
17-Feb-23,243.55,244.33,243.40,244.33,974
16-Feb-23,247.85,247.85,247.25,247.25,148957
15-Feb-23,251.04,251.04,251.04,251.04,753
14-Feb-23,246.29,246.78,246.27,246.47,1479
13-Feb-23,243.36,244.56,243.36,244.56,1220
10-Feb-23,240.88,241.21,240.88,241.21,1205
09-Feb-23,246.48,246.48,246.48,246.48,2218
08-Feb-23,243.55,243.57,243.55,243.57,166346
06-Feb-23,239.76,239.76,239.76,239.76,719
03-Feb-23,244.00,244.00,242.50,242.50,2917
02-Feb-23,244.08,244.08,244.08,244.08,244
01-Feb-23,242.64,242.64,242.64,242.64,242
31-Jan-23,237.60,237.60,237.60,237.60,237
27-Jan-23,236.67,236.67,236.67,236.67,473
25-Jan-23,232.83,232.83,232.83,232.83,232

*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: CRHP34