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
25/04/2024	1,56%	3,96	257,66	261,04	257,66	261,04	5K	2
22/04/2024	-0,22%	-0,55	253,70	253,70	253,70	253,70	8K	2
18/04/2024	0,10%	0,25	254,25	254,25	254,25	254,25	254	1
15/04/2024	1,24%	3,10	254,00	256,75	254,00	256,75	3K	2
12/04/2024	-1,00%	-2,54	250,90	250,90	250,90	250,90	250	1
11/04/2024	3,98%	9,69	253,44	250,08	250,08	253,44	2K	2
10/04/2024	-1,01%	-2,49	243,75	244,75	243,75	245,12	976K	15
08/04/2024	1,08%	2,64	246,24	250,00	241,20	250,00	3K	4
05/04/2024	-2,17%	-5,40	243,60	243,60	243,60	243,60	1K	2
03/04/2024	4,70%	11,18	249,00	246,50	245,99	251,50	999K	24
01/04/2024	27,15%	50,78	237,82	225,08	225,08	237,82	462	2
28/03/2024	-16,40%	-36,70	187,04	220,66	187,04	220,66	407	2
26/03/2024	1,68%	3,70	223,74	223,30	223,30	223,74	63K	2
18/03/2024	0,82%	1,80	220,04	220,04	220,04	220,04	1K	1
14/03/2024	-1,00%	-2,20	218,24	220,44	218,24	220,44	2K	4
12/03/2024	2,01%	4,34	220,44	220,44	220,44	220,44	1K	2
08/03/2024	1,79%	3,79	216,10	216,10	216,10	216,10	432	1
07/03/2024	0,00%	0,00	212,31	212,31	212,31	212,31	424	1
06/03/2024	1,20%	2,52	212,31	211,68	211,68	213,57	7K	4
05/03/2024	-1,02%	-2,17	209,79	209,79	209,79	209,79	419	1
04/03/2024	-5,27%	-11,78	211,96	211,96	211,96	211,96	211	1
01/03/2024	-0,59%	-1,32	223,74	223,74	223,74	223,74	223	1
29/02/2024	9,04%	18,65	225,06	225,79	225,06	226,90	2K	6
28/02/2024	-5,03%	-10,94	206,41	219,34	206,41	219,34	632	2
27/02/2024	5,31%	10,95	217,35	221,71	217,35	221,71	439	2
21/02/2024	0,19%	0,40	206,40	206,40	206,40	206,40	825	1
20/02/2024	2,59%	5,20	206,00	206,00	206,00	206,00	4K	1
14/02/2024	3,35%	6,50	200,80	200,80	200,80	200,80	1K	1
08/02/2024	6,66%	12,14	194,30	194,30	194,30	194,30	777	2
02/02/2024	-0,59%	-1,08	182,16	182,16	182,16	182,16	182	1
01/02/2024	-0,88%	-1,62	183,24	183,24	183,24	183,24	183	1
26/01/2024	0,79%	1,44	184,86	184,86	184,86	184,86	184	1
25/01/2024	3,55%	6,28	183,42	183,42	183,42	183,42	183	1
23/01/2024	1,56%	2,72	177,14	177,14	177,14	177,14	531	1
22/01/2024	-1,52%	-2,70	174,42	174,42	174,42	174,42	174	1
17/01/2024	-3,15%	-5,76	177,12	177,12	177,12	177,12	708	1
16/01/2024	-0,39%	-0,72	182,88	182,70	182,70	182,88	365	2
09/01/2024	-0,69%	-1,27	183,60	183,45	183,45	183,60	1K	2
08/01/2024	3,39%	6,06	184,87	183,20	183,20	184,87	1K	2
04/01/2024	4,14%	7,11	178,81	178,81	178,81	178,81	4K	1
02/01/2024	-0,59%	-1,02	171,70	171,70	171,70	171,70	171	1
28/12/2023	4,85%	7,99	172,72	170,85	170,85	172,72	343	2
26/12/2023	0,25%	0,41	164,73	164,73	164,73	164,73	164	1
14/12/2023	1,68%	2,72	164,32	164,32	164,32	164,32	164	1
07/12/2023	0,70%	1,12	161,60	161,60	161,60	161,60	6K	2
06/12/2023	-1,87%	-3,06	160,48	160,48	160,48	160,48	16K	1
05/12/2023	-1,74%	-2,89	163,54	165,07	163,54	165,07	4K	2
01/12/2023	-4,21%	-7,31	166,43	166,43	166,43	166,43	17K	1
30/11/2023	-0,20%	-0,34	173,74	173,74	173,74	173,74	2K	1
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	-	-	185,87	184,11	184,11	185,87	739	3

Date,Open,High,Low,Close,Volume
25-Apr-24,261.04,261.04,257.66,257.66,5437
22-Apr-24,253.70,253.70,253.70,253.70,7864
18-Apr-24,254.25,254.25,254.25,254.25,254
15-Apr-24,256.75,256.75,254.00,254.00,2805
12-Apr-24,250.90,250.90,250.90,250.90,250
11-Apr-24,250.08,253.44,250.08,253.44,1770
10-Apr-24,244.75,245.12,243.75,243.75,976331
08-Apr-24,250.00,250.00,241.20,246.24,3467
05-Apr-24,243.60,243.60,243.60,243.60,1461
03-Apr-24,246.50,251.50,245.99,249.00,998547
01-Apr-24,225.08,237.82,225.08,237.82,462
28-Mar-24,220.66,220.66,187.04,187.04,407
26-Mar-24,223.30,223.74,223.30,223.74,63093
18-Mar-24,220.04,220.04,220.04,220.04,1320
14-Mar-24,220.44,220.44,218.24,218.24,1748
12-Mar-24,220.44,220.44,220.44,220.44,1322
08-Mar-24,216.10,216.10,216.10,216.10,432
07-Mar-24,212.31,212.31,212.31,212.31,424
06-Mar-24,211.68,213.57,211.68,212.31,6582
05-Mar-24,209.79,209.79,209.79,209.79,419
04-Mar-24,211.96,211.96,211.96,211.96,211
01-Mar-24,223.74,223.74,223.74,223.74,223
29-Feb-24,225.79,226.90,225.06,225.06,2262
28-Feb-24,219.34,219.34,206.41,206.41,632
27-Feb-24,221.71,221.71,217.35,217.35,439
21-Feb-24,206.40,206.40,206.40,206.40,825
20-Feb-24,206.00,206.00,206.00,206.00,4120
14-Feb-24,200.80,200.80,200.80,200.80,1405
08-Feb-24,194.30,194.30,194.30,194.30,777
02-Feb-24,182.16,182.16,182.16,182.16,182
01-Feb-24,183.24,183.24,183.24,183.24,183
26-Jan-24,184.86,184.86,184.86,184.86,184
25-Jan-24,183.42,183.42,183.42,183.42,183
23-Jan-24,177.14,177.14,177.14,177.14,531
22-Jan-24,174.42,174.42,174.42,174.42,174
17-Jan-24,177.12,177.12,177.12,177.12,708
16-Jan-24,182.70,182.88,182.70,182.88,365
09-Jan-24,183.45,183.60,183.45,183.60,1101
08-Jan-24,183.20,184.87,183.20,184.87,1467
04-Jan-24,178.81,178.81,178.81,178.81,3576
02-Jan-24,171.70,171.70,171.70,171.70,171
28-Dec-23,170.85,172.72,170.85,172.72,343
26-Dec-23,164.73,164.73,164.73,164.73,164
14-Dec-23,164.32,164.32,164.32,164.32,164
07-Dec-23,161.60,161.60,161.60,161.60,6302
06-Dec-23,160.48,160.48,160.48,160.48,16048
05-Dec-23,165.07,165.07,163.54,163.54,4090
01-Dec-23,166.43,166.43,166.43,166.43,16643
30-Nov-23,173.74,173.74,173.74,173.74,2258
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

*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