Cotação atual, histórico e gráfico do papel: CRIP34

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 CRIP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2023	0,59%	1,02	174,08	173,06	173,06	174,08	52K	9
24/11/2023	2,82%	4,74	173,06	173,06	173,06	173,06	173	1
22/11/2023	4,97%	7,97	168,32	165,60	165,60	168,32	3K	2
21/11/2023	-3,26%	-5,41	160,35	159,66	159,66	160,37	592K	11
09/11/2023	0,68%	1,12	165,76	165,76	165,76	165,76	165	1
08/11/2023	-2,00%	-3,36	164,64	164,64	164,64	164,64	164	1
01/11/2023	-4,79%	-8,46	168,00	168,00	168,00	168,00	50K	2
27/10/2023	1,00%	1,74	176,46	176,46	176,46	176,46	529	1
26/10/2023	0,87%	1,50	174,72	173,24	173,24	174,72	347	2
11/10/2023	-2,70%	-4,80	173,22	173,22	173,22	173,22	2K	1
02/10/2023	0,00%	0,00	178,02	178,02	178,02	178,02	890	1

25/09/2023	0,00%	0,00	178,02	178,02	178,02	178,02	178	1
11/09/2023	-10,01%	-19,81	178,02	178,66	178,02	178,66	356	2
01/09/2023	2,11%	4,09	197,83	197,83	197,83	197,83	791	1
31/08/2023	0,00%	0,00	193,74	193,74	193,74	193,74	774	1
30/08/2023	0,86%	1,65	193,74	193,74	193,74	193,74	5K	1
28/08/2023	1,06%	2,01	192,09	192,09	192,09	192,09	192	1
25/08/2023	1,16%	2,18	190,08	190,08	190,08	190,08	380	1
22/08/2023	-0,01%	-0,01	187,90	187,90	187,90	187,90	2K	1
18/08/2023	-4,81%	-9,49	187,91	187,25	187,25	187,91	656K	30
17/08/2023	-1,60%	-3,20	197,40	200,60	197,40	200,60	398	2
14/08/2023	-0,79%	-1,60	200,60	200,60	200,60	200,60	802	1
10/08/2023	4,54%	8,78	202,20	209,01	202,20	209,70	24K	3
01/08/2023	6,71%	12,16	193,42	193,42	193,42	194,18	2K	3
26/07/2023	0,36%	0,65	181,26	180,61	180,61	181,26	361	2
24/07/2023	2,82%	4,96	180,61	180,59	180,59	180,61	1K	2
21/07/2023	-0,95%	-1,68	175,65	177,33	175,65	177,33	2K	3
17/07/2023	1,15%	2,02	177,33	175,50	175,50	177,33	2K	3
14/07/2023	-3,77%	-6,87	175,31	175,68	175,31	175,68	876	3
13/07/2023	5,70%	9,83	182,18	182,79	182,18	182,80	5K	4
11/07/2023	1,38%	2,35	172,35	172,35	172,35	172,35	1K	1
03/07/2023	0,91%	1,53	170,00	170,00	170,00	170,00	850	2
30/06/2023	-0,01%	-0,01	168,47	168,47	168,47	168,47	336	1
29/06/2023	0,61%	1,02	168,48	167,46	167,46	168,48	1K	2
21/06/2023	-8,39%	-15,34	167,46	182,69	167,46	182,69	2K	8
12/06/2023	0,00%	0,00	182,80	182,80	182,80	182,80	2K	2
09/06/2023	5,87%	10,13	182,80	179,37	179,37	182,80	38K	3
06/06/2023	2,98%	4,99	172,67	170,17	170,17	172,67	342	2
05/06/2023	7,05%	11,05	167,68	167,45	167,45	167,68	502	2
01/06/2023	-0,01%	-0,01	156,63	156,63	156,63	156,63	156	1
30/05/2023	-1,65%	-2,63	156,64	156,64	156,64	156,64	156	1
26/05/2023	-3,41%	-5,63	159,27	159,27	159,27	159,27	159	1
24/05/2023	0,00%	0,00	164,90	164,90	164,90	164,90	164	1
19/05/2023	-0,31%	-0,51	164,90	164,59	164,59	164,90	5K	3
18/05/2023	-0,48%	-0,79	165,41	165,41	165,41	165,41	496	1
16/05/2023	-1,07%	-1,80	166,20	166,20	166,20	166,20	332	1
11/05/2023	1,82%	3,00	168,00	166,25	166,25	168,00	2K	2
08/05/2023	1,05%	1,71	165,00	165,00	165,00	165,00	990	1
05/05/2023	-0,92%	-1,51	163,29	163,20	163,20	163,29	979	2
04/05/2023	-7,24%	-12,86	164,80	177,65	164,80	177,65	3K	4
02/05/2023	-1,20%	-2,15	177,66	177,66	177,66	177,66	177	1
27/04/2023	0,00%	0,00	179,81	179,81	179,81	179,81	5K	1
24/04/2023	-5,36%	-10,19	179,81	177,30	177,30	179,82	37K	4
20/04/2023	1,56%	2,92	190,00	187,08	187,08	190,00	567	2
19/04/2023	-0,35%	-0,66	187,08	187,08	187,08	187,08	187	1
18/04/2023	4,68%	8,39	187,74	185,00	185,00	187,74	37K	4
17/04/2023	2,84%	4,95	179,35	180,60	179,35	180,60	4K	2
14/04/2023	-2,71%	-4,85	174,40	174,40	174,40	174,40	3K	1
12/04/2023	-5,12%	-9,67	179,25	179,25	179,25	179,25	36K	2
11/04/2023	-1,41%	-2,70	188,92	188,92	188,92	188,92	188	1
10/04/2023	3,62%	6,69	191,62	191,62	191,62	191,62	191	1
05/04/2023	-2,06%	-3,89	184,93	184,94	184,93	184,94	739	2
04/04/2023	0,00%	0,00	188,82	188,82	188,82	188,82	188	1
03/04/2023	-1,14%	-2,18	188,82	188,82	188,82	188,82	944	1
31/03/2023	0,69%	1,30	191,00	191,00	191,00	191,00	5K	1
30/03/2023	2,13%	3,95	189,70	189,70	189,70	189,70	57K	1
29/03/2023	0,30%	0,55	185,75	185,05	185,05	185,75	56K	2
28/03/2023	-1,44%	-2,71	185,20	187,90	185,20	187,90	9K	2
27/03/2023	-3,93%	-7,68	187,91	188,29	187,91	188,29	1K	2
23/03/2023	2,51%	4,79	195,59	195,59	195,59	195,59	1K	2
20/03/2023	-1,87%	-3,63	190,80	190,80	190,80	190,80	190	1
16/03/2023	0,73%	1,40	194,43	194,43	194,43	194,43	194	1
14/03/2023	4,94%	9,08	193,03	193,03	193,03	193,03	193	1
10/03/2023	0,00%	0,00	183,95	183,95	183,95	183,95	919	1
09/03/2023	-2,75%	-5,20	183,95	183,95	183,95	183,95	551	1
08/03/2023	-2,55%	-4,94	189,15	186,91	186,91	189,62	5K	4
07/03/2023	-3,63%	-7,32	194,09	207,40	194,09	207,40	2K	3
06/03/2023	-0,29%	-0,58	201,41	205,00	201,41	205,00	18K	7
03/03/2023	2,91%	5,72	201,99	196,27	196,27	201,99	8K	4
02/03/2023	0,00%	0,00	196,27	196,27	196,27	196,27	785	2
01/03/2023	4,53%	8,50	196,27	195,69	195,69	196,27	783	3
28/02/2023	0,79%	1,47	187,77	187,77	187,77	187,77	2K	1
27/02/2023	3,54%	6,37	186,30	183,78	183,78	186,30	2K	2
24/02/2023	-3,20%	-5,94	179,93	179,93	179,93	179,93	899	1
23/02/2023	-5,02%	-9,82	185,87	184,11	184,11	185,87	739	3
15/02/2023	0,00%	0,00	195,69	195,69	195,69	195,69	2K	1
14/02/2023	-0,01%	-0,01	195,69	195,69	195,69	195,69	195	1
13/02/2023	2,67%	5,09	195,70	195,70	195,70	195,70	391	1
10/02/2023	-4,41%	-8,80	190,61	190,61	190,61	190,61	953	1
09/02/2023	1,74%	3,41	199,41	199,41	199,41	199,41	6K	1
08/02/2023	2,07%	3,97	196,00	196,00	196,00	196,00	39K	1
07/02/2023	4,92%	9,00	192,03	192,03	192,03	192,03	192	1
06/02/2023	0,05%	0,10	183,03	182,70	182,70	183,03	2K	2
02/02/2023	-4,12%	-7,87	182,93	182,93	182,93	182,93	365	2
01/02/2023	0,91%	1,72	190,80	190,20	190,20	190,80	38K	2
30/01/2023	-5,46%	-10,92	189,08	190,80	189,08	190,80	759	4
27/01/2023	-0,60%	-1,20	200,00	202,82	200,00	202,82	7K	3
26/01/2023	1,52%	3,02	201,20	205,00	201,20	205,00	8K	2
24/01/2023	0,03%	0,06	198,18	198,18	198,18	198,18	990	1
23/01/2023	-0,44%	-0,88	198,12	200,00	198,12	200,00	8K	3
20/01/2023	0,98%	1,94	199,00	201,78	199,00	201,78	6K	2
19/01/2023	5,31%	9,93	197,06	197,00	197,00	197,06	21K	7
18/01/2023	2,30%	4,20	187,13	187,13	187,13	187,13	196K	5
17/01/2023	-3,09%	-5,83	182,93	188,16	182,93	188,16	28K	2
13/01/2023	0,74%	1,39	188,76	188,76	188,76	188,76	188	1
12/01/2023	-2,00%	-3,83	187,37	189,36	187,37	189,36	3K	2
11/01/2023	-1,78%	-3,47	191,20	191,83	191,20	191,83	6K	2
09/01/2023	-5,73%	-11,83	194,67	206,07	193,90	206,07	47K	6
06/01/2023	0,00%	0,00	206,50	206,50	206,50	206,50	413	1
05/01/2023	0,00%	0,00	206,50	206,50	206,50	206,50	5K	1
04/01/2023	12,50%	22,95	206,50	181,35	181,34	206,50	569	3
03/01/2023	0,00%	0,00	183,55	183,50	183,50	183,55	917	2
29/12/2022	0,00%	0,00	183,55	183,55	183,55	183,55	1K	1
28/12/2022	-1,53%	-2,85	183,55	186,40	183,55	186,40	4K	3
27/12/2022	-0,37%	-0,69	186,40	185,00	185,00	186,40	15K	2
23/12/2022	0,00%	0,00	187,09	187,09	187,09	187,09	187	1
16/12/2022	-0,01%	-0,01	187,09	187,09	187,09	187,09	374	1
15/12/2022	5,32%	9,45	187,10	186,81	186,81	187,10	150K	4
13/12/2022	3,99%	6,81	177,65	177,00	177,00	177,65	531	3
09/12/2022	0,00%	0,00	170,84	170,84	170,84	170,84	170	1
06/12/2022	-3,15%	-5,56	170,84	176,40	170,84	176,40	694	2
05/12/2022	4,64%	7,82	176,40	172,36	172,36	176,40	2K	3
02/12/2022	2,69%	4,42	168,58	164,16	164,16	168,58	18K	3
30/11/2022	5,91%	9,16	164,16	140,01	140,01	164,16	960	3
29/11/2022	2,99%	4,50	155,00	155,10	155,00	155,10	17K	3
28/11/2022	3,19%	4,65	150,50	150,18	150,18	150,50	16K	2
21/11/2022	-3,82%	-5,80	145,85	145,85	145,85	145,85	15K	2
18/11/2022	-2,98%	-4,66	151,65	151,65	151,65	151,65	15K	1
17/11/2022	-0,69%	-1,09	156,31	156,31	156,31	156,31	16K	2
16/11/2022	5,67%	8,45	157,40	148,94	148,94	157,40	84K	6
14/11/2022	-4,22%	-6,56	148,95	151,79	148,95	155,51	84K	7
11/11/2022	4,47%	6,66	155,51	155,43	155,43	155,51	13K	2
10/11/2022	15,25%	19,70	148,85	139,00	139,00	148,85	15K	5
09/11/2022	-	-	129,15	133,24	129,15	133,24	179K	9

Date,Open,High,Low,Close,Volume
27-Nov-23,173.06,174.08,173.06,174.08,52092
24-Nov-23,173.06,173.06,173.06,173.06,173
22-Nov-23,165.60,168.32,165.60,168.32,2516
21-Nov-23,159.66,160.37,159.66,160.35,591944
09-Nov-23,165.76,165.76,165.76,165.76,165
08-Nov-23,164.64,164.64,164.64,164.64,164
01-Nov-23,168.00,168.00,168.00,168.00,50400
27-Oct-23,176.46,176.46,176.46,176.46,529
26-Oct-23,173.24,174.72,173.24,174.72,347
11-Oct-23,173.22,173.22,173.22,173.22,1732
02-Oct-23,178.02,178.02,178.02,178.02,890
25-Sep-23,178.02,178.02,178.02,178.02,178
11-Sep-23,178.66,178.66,178.02,178.02,356
01-Sep-23,197.83,197.83,197.83,197.83,791
31-Aug-23,193.74,193.74,193.74,193.74,774
30-Aug-23,193.74,193.74,193.74,193.74,5037
28-Aug-23,192.09,192.09,192.09,192.09,192
25-Aug-23,190.08,190.08,190.08,190.08,380
22-Aug-23,187.90,187.90,187.90,187.90,2442
18-Aug-23,187.25,187.91,187.25,187.91,655870
17-Aug-23,200.60,200.60,197.40,197.40,398
14-Aug-23,200.60,200.60,200.60,200.60,802
10-Aug-23,209.01,209.70,202.20,202.20,23598
01-Aug-23,193.42,194.18,193.42,193.42,2321
26-Jul-23,180.61,181.26,180.61,181.26,361
24-Jul-23,180.59,180.61,180.59,180.61,1444
21-Jul-23,177.33,177.33,175.65,175.65,2469
17-Jul-23,175.50,177.33,175.50,177.33,2116
14-Jul-23,175.68,175.68,175.31,175.31,876
13-Jul-23,182.79,182.80,182.18,182.18,5287
11-Jul-23,172.35,172.35,172.35,172.35,1378
03-Jul-23,170.00,170.00,170.00,170.00,850
30-Jun-23,168.47,168.47,168.47,168.47,336
29-Jun-23,167.46,168.48,167.46,168.48,1343
21-Jun-23,182.69,182.69,167.46,167.46,1879
12-Jun-23,182.80,182.80,182.80,182.80,2010
09-Jun-23,179.37,182.80,179.37,182.80,38010
06-Jun-23,170.17,172.67,170.17,172.67,342
05-Jun-23,167.45,167.68,167.45,167.68,502
01-Jun-23,156.63,156.63,156.63,156.63,156
30-May-23,156.64,156.64,156.64,156.64,156
26-May-23,159.27,159.27,159.27,159.27,159
24-May-23,164.90,164.90,164.90,164.90,164
19-May-23,164.59,164.90,164.59,164.90,4946
18-May-23,165.41,165.41,165.41,165.41,496
16-May-23,166.20,166.20,166.20,166.20,332
11-May-23,166.25,168.00,166.25,168.00,1830
08-May-23,165.00,165.00,165.00,165.00,990
05-May-23,163.20,163.29,163.20,163.29,979
04-May-23,177.65,177.65,164.80,164.80,2658
02-May-23,177.66,177.66,177.66,177.66,177
27-Apr-23,179.81,179.81,179.81,179.81,5034
24-Apr-23,177.30,179.82,177.30,179.81,36679
20-Apr-23,187.08,190.00,187.08,190.00,567
19-Apr-23,187.08,187.08,187.08,187.08,187
18-Apr-23,185.00,187.74,185.00,187.74,37187
17-Apr-23,180.60,180.60,179.35,179.35,3771
14-Apr-23,174.40,174.40,174.40,174.40,2964
12-Apr-23,179.25,179.25,179.25,179.25,35850
11-Apr-23,188.92,188.92,188.92,188.92,188
10-Apr-23,191.62,191.62,191.62,191.62,191
05-Apr-23,184.94,184.94,184.93,184.93,739
04-Apr-23,188.82,188.82,188.82,188.82,188
03-Apr-23,188.82,188.82,188.82,188.82,944
31-Mar-23,191.00,191.00,191.00,191.00,4966
30-Mar-23,189.70,189.70,189.70,189.70,56910
29-Mar-23,185.05,185.75,185.05,185.75,55655
28-Mar-23,187.90,187.90,185.20,185.20,9136
27-Mar-23,188.29,188.29,187.91,187.91,1316
23-Mar-23,195.59,195.59,195.59,195.59,1173
20-Mar-23,190.80,190.80,190.80,190.80,190
16-Mar-23,194.43,194.43,194.43,194.43,194
14-Mar-23,193.03,193.03,193.03,193.03,193
10-Mar-23,183.95,183.95,183.95,183.95,919
09-Mar-23,183.95,183.95,183.95,183.95,551
08-Mar-23,186.91,189.62,186.91,189.15,4513
07-Mar-23,207.40,207.40,194.09,194.09,2428
06-Mar-23,205.00,205.00,201.41,201.41,18209
03-Mar-23,196.27,201.99,196.27,201.99,8047
02-Mar-23,196.27,196.27,196.27,196.27,785
01-Mar-23,195.69,196.27,195.69,196.27,783
28-Feb-23,187.77,187.77,187.77,187.77,1877
27-Feb-23,183.78,186.30,183.78,186.30,1850
24-Feb-23,179.93,179.93,179.93,179.93,899
23-Feb-23,184.11,185.87,184.11,185.87,739
15-Feb-23,195.69,195.69,195.69,195.69,1956
14-Feb-23,195.69,195.69,195.69,195.69,195
13-Feb-23,195.70,195.70,195.70,195.70,391
10-Feb-23,190.61,190.61,190.61,190.61,953
09-Feb-23,199.41,199.41,199.41,199.41,5982
08-Feb-23,196.00,196.00,196.00,196.00,39200
07-Feb-23,192.03,192.03,192.03,192.03,192
06-Feb-23,182.70,183.03,182.70,183.03,2375
02-Feb-23,182.93,182.93,182.93,182.93,365
01-Feb-23,190.20,190.80,190.20,190.80,38100
30-Jan-23,190.80,190.80,189.08,189.08,759
27-Jan-23,202.82,202.82,200.00,200.00,7418
26-Jan-23,205.00,205.00,201.20,201.20,7850
24-Jan-23,198.18,198.18,198.18,198.18,990
23-Jan-23,200.00,200.00,198.12,198.12,7927
20-Jan-23,201.78,201.78,199.00,199.00,6047
19-Jan-23,197.00,197.06,197.00,197.06,20685
18-Jan-23,187.13,187.13,187.13,187.13,196486
17-Jan-23,188.16,188.16,182.93,182.93,28406
13-Jan-23,188.76,188.76,188.76,188.76,188
12-Jan-23,189.36,189.36,187.37,187.37,2999
11-Jan-23,191.83,191.83,191.20,191.20,5927
09-Jan-23,206.07,206.07,193.90,194.67,47404
06-Jan-23,206.50,206.50,206.50,206.50,413
05-Jan-23,206.50,206.50,206.50,206.50,4543
04-Jan-23,181.35,206.50,181.34,206.50,569
03-Jan-23,183.50,183.55,183.50,183.55,917
29-Dec-22,183.55,183.55,183.55,183.55,1101
28-Dec-22,186.40,186.40,183.55,183.55,4069
27-Dec-22,185.00,186.40,185.00,186.40,14856
23-Dec-22,187.09,187.09,187.09,187.09,187
16-Dec-22,187.09,187.09,187.09,187.09,374
15-Dec-22,186.81,187.10,186.81,187.10,150411
13-Dec-22,177.00,177.65,177.00,177.65,531
09-Dec-22,170.84,170.84,170.84,170.84,170
06-Dec-22,176.40,176.40,170.84,170.84,694
05-Dec-22,172.36,176.40,172.36,176.40,2075
02-Dec-22,164.16,168.58,164.16,168.58,17678
30-Nov-22,140.01,164.16,140.01,164.16,960
29-Nov-22,155.10,155.10,155.00,155.00,17051
28-Nov-22,150.18,150.50,150.18,150.50,15500
21-Nov-22,145.85,145.85,145.85,145.85,14585
18-Nov-22,151.65,151.65,151.65,151.65,15165
17-Nov-22,156.31,156.31,156.31,156.31,15787
16-Nov-22,148.94,157.40,148.94,157.40,83532
14-Nov-22,151.79,155.51,148.95,148.95,83717
11-Nov-22,155.43,155.51,155.43,155.51,13370
10-Nov-22,139.00,148.85,139.00,148.85,15224
09-Nov-22,133.24,133.24,129.15,129.15,179317

*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: CRIP34