Cotação atual, histórico e gráfico do papel: CRIN34

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 CRIN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/12/2024	0,00%	0,00	165,41	165,41	165,41	165,41	17K	1
06/12/2024	10,24%	15,36	165,41	145,51	145,51	166,80	789	4
11/11/2024	0,44%	0,65	150,05	148,86	148,86	150,05	105K	3
06/11/2024	-5,59%	-8,84	149,40	158,24	149,40	158,24	31K	2
04/11/2024	-0,10%	-0,16	158,24	158,24	158,24	158,24	32K	1
01/11/2024	-0,03%	-0,05	158,40	157,30	156,90	158,40	175K	10
31/10/2024	-1,26%	-2,03	158,45	158,45	158,45	158,45	32K	2

30/10/2024	-0,69%	-1,12	160,48	161,44	160,48	161,44	161K	5
29/10/2024	-0,59%	-0,96	161,60	162,50	161,60	162,50	65K	4
28/10/2024	-14,04%	-26,56	162,56	164,16	161,44	164,16	212K	24
19/09/2024	10,75%	18,35	189,12	189,12	189,12	189,12	189	1
09/08/2024	-1,48%	-2,56	170,77	172,04	170,77	172,04	7K	2
08/08/2024	3,20%	5,37	173,33	173,33	173,33	173,33	173	1
05/08/2024	-0,62%	-1,04	167,96	170,69	167,96	170,69	338	2
16/07/2024	-3,10%	-5,40	169,00	167,11	167,11	169,00	336	2
26/06/2024	0,62%	1,07	174,40	174,40	174,40	174,40	697	1
14/06/2024	-3,61%	-6,49	173,33	173,43	173,33	173,43	104K	2
07/06/2024	-0,82%	-1,49	179,82	179,82	179,82	179,82	179	1
04/06/2024	0,03%	0,05	181,31	181,31	181,31	181,31	906	1
03/06/2024	6,31%	10,76	181,26	180,70	180,70	181,26	19K	3
28/05/2024	0,29%	0,49	170,50	170,50	170,50	170,50	170	1
27/05/2024	0,00%	0,00	170,01	170,01	170,01	170,01	850	1
24/05/2024	-1,63%	-2,81	170,01	170,01	170,01	170,01	850	1
20/05/2024	-1,47%	-2,58	172,82	172,62	172,62	172,82	345	2
17/05/2024	-6,47%	-12,13	175,40	176,76	175,40	176,76	19K	6
06/05/2024	0,00%	0,00	187,53	187,53	187,53	187,53	1K	1
22/04/2024	0,12%	0,23	187,53	187,53	187,53	187,53	187	1
12/04/2024	-3,60%	-7,00	187,30	189,60	187,30	189,60	2K	9
05/04/2024	-1,47%	-2,90	194,30	195,00	194,30	195,00	973	5
04/04/2024	-2,86%	-5,80	197,20	197,80	197,20	197,80	790	4
03/04/2024	10,78%	19,76	203,00	203,73	203,00	203,73	813	4
22/01/2024	-0,02%	-0,04	183,24	183,24	183,24	183,24	183	1
21/12/2023	8,14%	13,79	183,28	183,28	183,28	183,28	183	1
20/11/2023	0,81%	1,36	169,49	169,49	169,49	169,49	169	1
13/11/2023	0,14%	0,23	168,13	168,98	168,13	168,98	1K	2
10/11/2023	1,16%	1,92	167,90	165,32	165,32	167,90	5K	2
06/09/2023	-3,02%	-5,16	165,98	166,19	165,98	166,26	4K	5
22/08/2023	-4,60%	-8,26	171,14	171,37	171,14	171,37	342	2
02/08/2023	-0,61%	-1,10	179,40	179,40	179,40	179,40	1K	1
31/07/2023	0,48%	0,86	180,50	180,50	180,50	180,50	361	1
27/07/2023	0,60%	1,08	179,64	179,64	179,64	179,64	2K	1
26/07/2023	0,22%	0,39	178,56	178,09	178,09	178,65	292K	43
04/07/2023	4,64%	7,90	178,17	178,17	178,17	178,17	178	1
30/06/2023	7,69%	12,16	170,27	156,21	156,21	170,27	326	2
23/06/2023	-1,18%	-1,89	158,11	158,11	158,11	158,11	158	1
22/06/2023	-2,77%	-4,56	160,00	160,00	160,00	160,00	320	1
21/06/2023	-0,63%	-1,04	164,56	164,56	164,56	164,56	164	1
14/06/2023	1,16%	1,90	165,60	165,60	165,60	165,60	331	1
13/06/2023	0,00%	0,00	163,70	163,70	163,70	163,70	163	1
07/06/2023	2,75%	4,38	163,70	163,70	163,70	163,70	2K	1
22/05/2023	-6,16%	-10,45	159,32	169,76	158,69	169,76	3K	5
05/05/2023	-8,48%	-15,73	169,77	185,49	169,77	185,49	2K	4
15/03/2023	-5,16%	-10,10	185,50	185,20	185,20	185,50	3K	2
01/03/2023	0,04%	0,07	195,60	195,60	195,60	195,60	195	1
24/02/2023	-3,96%	-8,07	195,53	195,13	195,13	195,79	391K	12
10/02/2023	-4,74%	-10,13	203,60	204,50	203,60	204,50	2K	2
17/01/2023	9,61%	18,73	213,73	212,51	212,51	213,73	3K	4
28/12/2022	18,18%	30,00	195,00	195,00	195,00	195,00	195	1
03/11/2022	-7,56%	-13,50	165,00	165,00	165,00	165,00	330	1
22/09/2022	-12,93%	-26,50	178,50	178,50	178,50	178,50	1K	1
25/08/2022	1,59%	3,20	205,00	205,00	205,00	205,00	410	1
27/07/2022	-8,77%	-19,40	201,80	201,80	201,80	201,80	201	1
20/07/2022	4,83%	10,20	221,20	221,10	221,10	221,20	442	2
15/07/2022	1,69%	3,50	211,00	211,00	211,00	211,00	1K	1
14/07/2022	5,06%	10,00	207,50	207,50	207,50	207,50	207	1
08/07/2022	-0,30%	-0,60	197,50	197,50	197,50	197,50	197	1
24/06/2022	7,66%	14,10	198,10	198,10	198,10	198,10	1K	1
25/05/2022	0,91%	1,66	184,00	184,00	184,00	184,00	2K	1
23/05/2022	-16,01%	-34,76	182,34	182,34	182,34	182,34	364	1
25/04/2022	4,88%	10,11	217,10	215,01	215,01	217,10	2K	2
05/04/2022	-0,96%	-2,01	206,99	209,01	206,99	209,01	416	2
04/04/2022	-18,27%	-46,73	209,00	209,00	209,00	209,00	2K	1
10/02/2022	1,20%	3,03	255,73	255,73	255,73	255,73	255	1
21/01/2022	-4,20%	-11,09	252,70	252,70	252,70	252,70	252	1
12/01/2022	-1,57%	-4,21	263,79	269,24	263,79	269,24	13K	6
11/01/2022	-8,75%	-25,70	268,00	268,00	268,00	268,00	804	1
11/11/2021	0,24%	0,70	293,70	293,70	293,70	293,70	293	1
08/11/2021	1,45%	4,20	293,00	293,00	293,00	293,00	293	1
03/11/2021	-0,17%	-0,50	288,80	288,80	288,80	288,80	3K	1
01/11/2021	1,48%	4,23	289,30	289,30	289,30	289,30	4K	3
25/10/2021	1,00%	2,83	285,07	287,10	285,07	287,10	572	2
21/10/2021	8,35%	21,74	282,24	282,24	282,24	282,24	282	1
24/09/2021	-2,62%	-7,00	260,50	254,41	254,15	260,50	127K	8
10/08/2021	1,36%	3,60	267,50	267,50	267,50	267,50	802	1
05/08/2021	3,12%	7,98	263,90	263,90	263,90	263,90	263	1
15/07/2021	-1,47%	-3,83	255,92	257,00	255,76	257,00	154K	5
30/06/2021	-0,67%	-1,75	259,75	259,75	259,75	259,75	52K	1
21/06/2021	-0,12%	-0,32	261,50	261,50	261,50	261,50	2K	1
18/06/2021	-0,83%	-2,18	261,82	258,90	258,90	261,82	53K	4
09/06/2021	0,23%	0,61	264,00	264,00	264,00	264,00	2K	1
07/06/2021	1,20%	3,13	263,39	263,39	263,39	263,39	263	1
04/06/2021	-1,20%	-3,16	260,26	261,04	260,00	261,04	104K	7
25/05/2021	-3,69%	-10,08	263,42	264,37	263,42	264,37	6K	4
14/05/2021	2,94%	7,80	273,50	271,90	271,90	273,50	545	2
12/05/2021	-5,71%	-16,10	265,70	265,70	265,70	265,70	797	1
29/04/2021	2,40%	6,60	281,80	281,80	281,80	281,80	281	1
23/04/2021	-0,43%	-1,20	275,20	275,20	275,20	275,20	275	1
16/04/2021	5,42%	14,20	276,40	278,00	275,00	278,00	829	3
25/02/2021	1,24%	3,20	262,20	259,00	259,00	262,20	521	2
09/02/2021	0,00%	0,00	259,00	259,00	259,00	259,00	259	1
08/02/2021	4,23%	10,50	259,00	259,00	259,00	259,00	777	1
03/02/2021	1,64%	4,00	248,50	222,30	222,30	248,50	4K	4
02/02/2021	-13,91%	-39,50	244,50	243,91	243,40	244,60	99K	7
12/01/2021	7,33%	19,39	284,00	283,68	283,68	284,00	567	2
06/01/2021	7,67%	18,85	264,61	264,92	264,61	264,92	56K	4
05/01/2021	5,35%	12,49	245,76	245,76	245,76	245,76	49K	3
16/12/2020	-0,52%	-1,23	233,27	233,27	233,27	233,27	47K	2
03/12/2020	-1,05%	-2,50	234,50	234,50	234,50	234,50	47K	1
20/11/2020	5,44%	12,23	237,00	224,77	224,77	237,00	461	2
09/11/2020	-5,04%	-11,93	224,77	236,50	224,77	236,50	461	2
30/10/2020	-2,83%	-6,89	236,70	236,70	236,70	236,70	47K	3
28/10/2020	0,00%	0,00	243,59	243,59	243,59	243,59	243	1
23/10/2020	13,40%	28,78	243,59	242,15	239,69	243,59	99K	8
04/09/2020	29,46%	48,88	214,81	212,81	212,60	214,81	66K	3
23/03/2020	-10,95%	-20,41	165,93	165,93	165,93	165,93	33K	1
25/09/2019	10,42%	17,59	186,34	186,34	186,34	186,34	56K	1
11/07/2019	-	-	168,75	168,75	168,75	168,75	34K	1

Date,Open,High,Low,Close,Volume
09-Dec-24,165.41,165.41,165.41,165.41,16541
06-Dec-24,145.51,166.80,145.51,165.41,789
11-Nov-24,148.86,150.05,148.86,150.05,104678
06-Nov-24,158.24,158.24,149.40,149.40,30671
04-Nov-24,158.24,158.24,158.24,158.24,31648
01-Nov-24,157.30,158.40,156.90,158.40,175025
31-Oct-24,158.45,158.45,158.45,158.45,31690
30-Oct-24,161.44,161.44,160.48,160.48,160928
29-Oct-24,162.50,162.50,161.60,161.60,64820
28-Oct-24,164.16,164.16,161.44,162.56,211641
19-Sep-24,189.12,189.12,189.12,189.12,189
09-Aug-24,172.04,172.04,170.77,170.77,7344
08-Aug-24,173.33,173.33,173.33,173.33,173
05-Aug-24,170.69,170.69,167.96,167.96,338
16-Jul-24,167.11,169.00,167.11,169.00,336
26-Jun-24,174.40,174.40,174.40,174.40,697
14-Jun-24,173.43,173.43,173.33,173.33,104028
07-Jun-24,179.82,179.82,179.82,179.82,179
04-Jun-24,181.31,181.31,181.31,181.31,906
03-Jun-24,180.70,181.26,180.70,181.26,18976
28-May-24,170.50,170.50,170.50,170.50,170
27-May-24,170.01,170.01,170.01,170.01,850
24-May-24,170.01,170.01,170.01,170.01,850
20-May-24,172.62,172.82,172.62,172.82,345
17-May-24,176.76,176.76,175.40,175.40,18554
06-May-24,187.53,187.53,187.53,187.53,1125
22-Apr-24,187.53,187.53,187.53,187.53,187
12-Apr-24,189.60,189.60,187.30,187.30,1697
05-Apr-24,195.00,195.00,194.30,194.30,973
04-Apr-24,197.80,197.80,197.20,197.20,790
03-Apr-24,203.73,203.73,203.00,203.00,813
22-Jan-24,183.24,183.24,183.24,183.24,183
21-Dec-23,183.28,183.28,183.28,183.28,183
20-Nov-23,169.49,169.49,169.49,169.49,169
13-Nov-23,168.98,168.98,168.13,168.13,1011
10-Nov-23,165.32,167.90,165.32,167.90,5189
06-Sep-23,166.19,166.26,165.98,165.98,3987
22-Aug-23,171.37,171.37,171.14,171.14,342
02-Aug-23,179.40,179.40,179.40,179.40,1435
31-Jul-23,180.50,180.50,180.50,180.50,361
27-Jul-23,179.64,179.64,179.64,179.64,1796
26-Jul-23,178.09,178.65,178.09,178.56,292439
04-Jul-23,178.17,178.17,178.17,178.17,178
30-Jun-23,156.21,170.27,156.21,170.27,326
23-Jun-23,158.11,158.11,158.11,158.11,158
22-Jun-23,160.00,160.00,160.00,160.00,320
21-Jun-23,164.56,164.56,164.56,164.56,164
14-Jun-23,165.60,165.60,165.60,165.60,331
13-Jun-23,163.70,163.70,163.70,163.70,163
07-Jun-23,163.70,163.70,163.70,163.70,1800
22-May-23,169.76,169.76,158.69,159.32,3288
05-May-23,185.49,185.49,169.77,169.77,2156
15-Mar-23,185.20,185.50,185.20,185.50,3337
01-Mar-23,195.60,195.60,195.60,195.60,195
24-Feb-23,195.13,195.79,195.13,195.53,390791
10-Feb-23,204.50,204.50,203.60,203.60,1839
17-Jan-23,212.51,213.73,212.51,213.73,2983
28-Dec-22,195.00,195.00,195.00,195.00,195
03-Nov-22,165.00,165.00,165.00,165.00,330
22-Sep-22,178.50,178.50,178.50,178.50,1249
25-Aug-22,205.00,205.00,205.00,205.00,410
27-Jul-22,201.80,201.80,201.80,201.80,201
20-Jul-22,221.10,221.20,221.10,221.20,442
15-Jul-22,211.00,211.00,211.00,211.00,1266
14-Jul-22,207.50,207.50,207.50,207.50,207
08-Jul-22,197.50,197.50,197.50,197.50,197
24-Jun-22,198.10,198.10,198.10,198.10,1386
25-May-22,184.00,184.00,184.00,184.00,1656
23-May-22,182.34,182.34,182.34,182.34,364
25-Apr-22,215.01,217.10,215.01,217.10,2160
05-Apr-22,209.01,209.01,206.99,206.99,416
04-Apr-22,209.00,209.00,209.00,209.00,1672
10-Feb-22,255.73,255.73,255.73,255.73,255
21-Jan-22,252.70,252.70,252.70,252.70,252
12-Jan-22,269.24,269.24,263.79,263.79,12792
11-Jan-22,268.00,268.00,268.00,268.00,804
11-Nov-21,293.70,293.70,293.70,293.70,293
08-Nov-21,293.00,293.00,293.00,293.00,293
03-Nov-21,288.80,288.80,288.80,288.80,2599
01-Nov-21,289.30,289.30,289.30,289.30,4339
25-Oct-21,287.10,287.10,285.07,285.07,572
21-Oct-21,282.24,282.24,282.24,282.24,282
24-Sep-21,254.41,260.50,254.15,260.50,127496
10-Aug-21,267.50,267.50,267.50,267.50,802
05-Aug-21,263.90,263.90,263.90,263.90,263
15-Jul-21,257.00,257.00,255.76,255.92,153741
30-Jun-21,259.75,259.75,259.75,259.75,51950
21-Jun-21,261.50,261.50,261.50,261.50,2353
18-Jun-21,258.90,261.82,258.90,261.82,52821
09-Jun-21,264.00,264.00,264.00,264.00,1584
07-Jun-21,263.39,263.39,263.39,263.39,263
04-Jun-21,261.04,261.04,260.00,260.26,104217
25-May-21,264.37,264.37,263.42,263.42,6336
14-May-21,271.90,273.50,271.90,273.50,545
12-May-21,265.70,265.70,265.70,265.70,797
29-Apr-21,281.80,281.80,281.80,281.80,281
23-Apr-21,275.20,275.20,275.20,275.20,275
16-Apr-21,278.00,278.00,275.00,276.40,829
25-Feb-21,259.00,262.20,259.00,262.20,521
09-Feb-21,259.00,259.00,259.00,259.00,259
08-Feb-21,259.00,259.00,259.00,259.00,777
03-Feb-21,222.30,248.50,222.30,248.50,4313
02-Feb-21,243.91,244.60,243.40,244.50,99420
12-Jan-21,283.68,284.00,283.68,284.00,567
06-Jan-21,264.92,264.92,264.61,264.61,55571
05-Jan-21,245.76,245.76,245.76,245.76,49152
16-Dec-20,233.27,233.27,233.27,233.27,46654
03-Dec-20,234.50,234.50,234.50,234.50,46900
20-Nov-20,224.77,237.00,224.77,237.00,461
09-Nov-20,236.50,236.50,224.77,224.77,461
30-Oct-20,236.70,236.70,236.70,236.70,47340
28-Oct-20,243.59,243.59,243.59,243.59,243
23-Oct-20,242.15,243.59,239.69,243.59,99457
04-Sep-20,212.81,214.81,212.60,214.81,66274
23-Mar-20,165.93,165.93,165.93,165.93,33186
25-Sep-19,186.34,186.34,186.34,186.34,55902
11-Jul-19,168.75,168.75,168.75,168.75,33750

*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: CRIN34