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
28/01/2022	-0,12%	-0,16	132,60	130,35	128,31	132,76	3K	7
27/01/2022	-3,44%	-4,73	132,76	137,49	132,76	137,49	18K	2
26/01/2022	-0,28%	-0,39	137,49	138,68	137,49	140,00	5K	13
25/01/2022	-0,01%	-0,01	137,88	139,62	137,88	139,99	3K	4
24/01/2022	-3,04%	-4,32	137,89	142,21	136,63	142,36	58K	12
21/01/2022	2,72%	3,77	142,21	140,65	139,71	143,22	115K	11
20/01/2022	7,74%	9,94	138,44	128,51	128,51	140,67	3K	8
19/01/2022	-1,49%	-1,94	128,50	129,66	128,50	130,53	2K	7
18/01/2022	-2,26%	-3,02	130,44	130,44	130,44	130,44	3K	1
17/01/2022	1,95%	2,55	133,46	130,00	128,22	133,54	5K	7
14/01/2022	-2,16%	-2,89	130,91	134,16	130,87	137,52	168K	10

13/01/2022	-2,72%	-3,74	133,80	136,16	133,80	137,11	1K	5
12/01/2022	2,80%	3,74	137,54	137,54	136,58	137,54	6K	16
11/01/2022	1,36%	1,80	133,80	133,84	133,63	136,80	114K	11
10/01/2022	-5,79%	-8,11	132,00	140,11	132,00	141,43	36K	13
07/01/2022	-2,70%	-3,89	140,11	144,40	140,11	144,90	1K	5
06/01/2022	1,56%	2,21	144,00	142,32	142,32	147,00	22K	10
05/01/2022	-3,01%	-4,40	141,79	142,81	141,75	143,84	12K	10
04/01/2022	2,93%	4,16	146,19	145,00	142,51	146,30	87K	11
03/01/2022	3,62%	4,96	142,03	139,18	139,18	142,03	30K	9
30/12/2021	4,87%	6,37	137,07	130,69	130,69	140,02	145K	71
29/12/2021	-0,76%	-1,00	130,70	131,70	128,59	131,70	145K	13
28/12/2021	-1,55%	-2,07	131,70	133,81	131,70	133,81	14K	5
27/12/2021	3,71%	4,79	133,77	133,51	132,85	134,80	6K	12
22/12/2021	-4,57%	-6,17	128,98	135,15	128,98	135,15	24K	8
21/12/2021	8,76%	10,88	135,15	135,15	135,15	135,15	14K	1
20/12/2021	-4,72%	-6,16	124,27	130,43	123,00	130,43	10K	16
17/12/2021	1,94%	2,48	130,43	124,66	124,00	130,43	3K	8
16/12/2021	-6,26%	-8,54	127,95	139,65	127,95	141,33	56K	15
15/12/2021	-5,17%	-7,44	136,49	141,94	133,41	142,07	326K	10
14/12/2021	2,62%	3,67	143,93	140,26	139,46	144,77	19K	7
13/12/2021	-4,64%	-6,82	140,26	140,26	139,06	140,54	59K	5
10/12/2021	-0,41%	-0,60	147,08	144,15	144,15	147,08	80K	5
09/12/2021	-2,94%	-4,48	147,68	149,25	147,68	149,25	34K	3
08/12/2021	-2,65%	-4,15	152,16	156,31	149,46	156,31	3K	5
07/12/2021	9,78%	13,92	156,31	159,46	156,31	159,46	175K	25
06/12/2021	0,03%	0,04	142,39	142,38	142,38	142,39	427	3
03/12/2021	-12,68%	-20,68	142,35	149,91	142,35	149,91	298K	17
02/12/2021	2,53%	4,03	163,03	163,85	162,22	164,16	148K	7
01/12/2021	3,86%	5,91	159,00	167,56	156,40	167,56	3K	7
30/11/2021	0,08%	0,13	153,09	152,96	152,96	153,75	52K	5
29/11/2021	-1,85%	-2,89	152,96	158,42	149,95	158,43	303K	18
26/11/2021	-4,40%	-7,17	155,85	163,01	151,23	163,01	153K	5
24/11/2021	-0,40%	-0,65	163,02	163,02	163,02	163,02	326	1
23/11/2021	-0,11%	-0,18	163,67	162,97	162,97	166,30	30K	8
22/11/2021	0,67%	1,09	163,85	161,76	161,59	163,85	21K	6
19/11/2021	-0,31%	-0,50	162,76	163,26	162,76	163,26	2K	3
18/11/2021	1,32%	2,13	163,26	157,00	157,00	163,84	19K	8
17/11/2021	-2,38%	-3,93	161,13	165,06	161,13	165,06	35K	7
16/11/2021	-1,87%	-3,14	165,06	170,35	165,00	170,88	1K	4
12/11/2021	0,29%	0,49	168,20	166,18	166,15	168,20	53K	4
11/11/2021	0,44%	0,73	167,71	166,44	166,44	167,71	2K	4
10/11/2021	0,43%	0,71	166,98	166,78	166,78	170,28	274K	8
09/11/2021	-4,10%	-7,11	166,27	170,00	164,72	170,00	1K	5
08/11/2021	4,70%	7,78	173,38	171,54	170,59	174,41	63K	16
05/11/2021	3,56%	5,69	165,60	162,70	162,70	167,85	216K	13
04/11/2021	-0,84%	-1,35	159,91	161,26	156,97	161,26	10K	10
03/11/2021	-3,45%	-5,77	161,26	167,03	161,26	167,03	46K	10
01/11/2021	4,19%	6,71	167,03	161,63	161,63	167,03	19K	5
29/10/2021	-1,18%	-1,92	160,32	158,36	158,23	160,32	4K	13
28/10/2021	0,80%	1,28	162,24	160,96	160,96	163,21	42K	10
27/10/2021	1,10%	1,75	160,96	159,21	159,21	160,96	8K	8
26/10/2021	-2,04%	-3,31	159,21	162,72	159,14	162,72	65K	7
25/10/2021	-5,26%	-9,03	162,52	171,55	161,94	171,55	55K	13
22/10/2021	-3,08%	-5,45	171,55	177,00	171,55	181,08	113K	15
21/10/2021	2,34%	4,05	177,00	176,46	176,35	179,01	109K	17
20/10/2021	-0,85%	-1,48	172,95	174,35	170,19	174,40	79K	14
19/10/2021	-0,18%	-0,32	174,43	175,50	170,46	175,50	114K	14
18/10/2021	-1,04%	-1,83	174,75	176,58	173,75	178,55	38K	12
15/10/2021	-0,12%	-0,22	176,58	179,90	174,25	181,23	105K	17
14/10/2021	-0,28%	-0,50	176,80	179,43	176,80	179,82	7K	6
13/10/2021	0,88%	1,55	177,30	177,49	176,57	180,90	308K	21
11/10/2021	0,04%	0,07	175,75	177,79	175,75	177,79	7K	7
08/10/2021	1,01%	1,76	175,68	171,83	171,83	176,40	300K	5
07/10/2021	2,14%	3,65	173,92	174,30	173,82	175,62	5K	17
06/10/2021	-0,71%	-1,22	170,27	171,15	170,27	171,37	7K	4
05/10/2021	2,58%	4,31	171,49	166,60	166,60	171,49	4K	10
04/10/2021	0,25%	0,41	167,18	164,93	164,71	167,18	199K	6
01/10/2021	-1,07%	-1,80	166,77	167,74	164,72	167,74	79K	8
30/09/2021	4,14%	6,70	168,57	161,06	161,06	168,57	525K	22
29/09/2021	-1,49%	-2,45	161,87	164,32	161,27	164,32	14K	8
28/09/2021	2,29%	3,68	164,32	165,50	162,86	165,50	230K	13
27/09/2021	4,36%	6,71	160,64	154,01	152,31	160,64	529K	26
24/09/2021	-0,01%	-0,02	153,93	153,94	150,56	153,94	183K	11
23/09/2021	-0,56%	-0,86	153,95	151,48	151,48	154,03	1M	4
22/09/2021	2,83%	4,26	154,81	154,81	154,20	154,81	62K	3
21/09/2021	2,31%	3,40	150,55	150,16	150,16	150,55	135K	5
20/09/2021	-1,91%	-2,86	147,15	148,20	147,15	148,20	2K	2
17/09/2021	-0,85%	-1,29	150,01	155,07	150,01	155,07	378K	21
16/09/2021	3,14%	4,60	151,30	145,65	145,65	151,30	8K	8
15/09/2021	-1,41%	-2,10	146,70	145,94	145,94	146,70	74K	3
14/09/2021	-2,88%	-4,42	148,80	153,22	147,56	153,57	217K	20
13/09/2021	-5,51%	-8,94	153,22	159,92	151,99	160,89	42K	13
10/09/2021	-2,77%	-4,62	162,16	166,78	162,16	166,78	478K	15
09/09/2021	-2,38%	-4,06	166,78	170,84	165,95	170,84	107K	11
08/09/2021	5,20%	8,44	170,84	162,41	162,41	171,03	787K	32
03/09/2021	-0,20%	-0,33	162,40	162,72	159,36	163,45	4M	232
02/09/2021	-0,78%	-1,28	162,73	164,00	159,95	164,00	38K	9
01/09/2021	8,15%	12,36	164,01	163,00	162,71	165,00	198K	13
31/08/2021	0,90%	1,36	151,65	150,29	150,29	151,65	16K	2
30/08/2021	0,80%	1,19	150,29	149,10	147,60	150,29	11K	8
27/08/2021	-0,67%	-1,00	149,10	149,10	149,10	149,10	149	1
26/08/2021	-0,33%	-0,50	150,10	152,00	150,10	152,00	31K	4
25/08/2021	-1,28%	-1,95	150,60	152,55	150,45	152,55	23K	4
24/08/2021	3,58%	5,27	152,55	152,55	152,55	152,55	305	2
23/08/2021	6,21%	8,61	147,28	146,99	140,53	148,42	171K	18
20/08/2021	-3,77%	-5,43	138,67	147,41	138,67	147,41	69K	14
19/08/2021	12,41%	15,91	144,10	143,09	143,05	144,10	193K	11
18/08/2021	0,78%	0,99	128,19	128,57	128,16	128,57	12K	3
17/08/2021	-1,76%	-2,28	127,20	129,00	127,20	129,00	2M	23
16/08/2021	-0,50%	-0,65	129,48	130,12	129,48	130,13	9K	5
13/08/2021	3,62%	4,55	130,13	127,19	127,19	130,13	14K	4
12/08/2021	-2,72%	-3,51	125,58	125,58	125,58	125,58	125	1
11/08/2021	-0,90%	-1,17	129,09	129,09	129,09	129,09	516	1
10/08/2021	-0,11%	-0,14	130,26	130,27	130,26	130,27	260	2
09/08/2021	0,51%	0,66	130,40	129,74	128,57	131,71	17K	6
06/08/2021	0,30%	0,39	129,74	128,96	128,96	129,74	16K	3
05/08/2021	3,39%	4,24	129,35	124,02	124,02	129,35	14K	5
04/08/2021	-2,19%	-2,80	125,11	126,23	125,11	126,23	2K	3
03/08/2021	-4,07%	-5,42	127,91	133,33	127,40	133,33	30K	9
02/08/2021	-2,14%	-2,92	133,33	134,15	133,33	134,20	2K	3
30/07/2021	-3,05%	-4,28	136,25	136,50	136,25	136,50	83K	3
29/07/2021	1,63%	2,25	140,53	140,53	140,53	140,53	56K	2
28/07/2021	2,35%	3,18	138,28	137,68	137,68	138,28	2K	2
27/07/2021	2,88%	3,78	135,10	129,66	128,00	135,10	77K	9
26/07/2021	-7,85%	-11,18	131,32	140,01	126,84	140,01	23K	15
23/07/2021	-4,62%	-6,90	142,50	142,80	140,00	144,80	116K	11
22/07/2021	-1,59%	-2,41	149,40	152,52	148,84	152,52	31K	5
21/07/2021	1,20%	1,80	151,81	150,01	150,01	152,50	46K	5
20/07/2021	-3,28%	-5,09	150,01	149,25	148,39	150,01	6K	7
19/07/2021	0,19%	0,30	155,10	155,10	155,10	155,10	155	1
16/07/2021	-3,83%	-6,16	154,80	160,96	154,42	160,96	17K	8
15/07/2021	-0,75%	-1,22	160,96	164,00	160,96	164,00	970	3
14/07/2021	-	-	162,18	164,75	162,00	164,75	184K	10

Date,Open,High,Low,Close,Volume
28-Jan-22,130.35,132.76,128.31,132.60,2734
27-Jan-22,137.49,137.49,132.76,132.76,17808
26-Jan-22,138.68,140.00,137.49,137.49,5134
25-Jan-22,139.62,139.99,137.88,137.88,3353
24-Jan-22,142.21,142.36,136.63,137.89,57923
21-Jan-22,140.65,143.22,139.71,142.21,114590
20-Jan-22,128.51,140.67,128.51,138.44,2762
19-Jan-22,129.66,130.53,128.50,128.50,2081
18-Jan-22,130.44,130.44,130.44,130.44,2608
17-Jan-22,130.00,133.54,128.22,133.46,5034
14-Jan-22,134.16,137.52,130.87,130.91,168060
13-Jan-22,136.16,137.11,133.80,133.80,1086
12-Jan-22,137.54,137.54,136.58,137.54,5636
11-Jan-22,133.84,136.80,133.63,133.80,113960
10-Jan-22,140.11,141.43,132.00,132.00,35880
07-Jan-22,144.40,144.90,140.11,140.11,1420
06-Jan-22,142.32,147.00,142.32,144.00,21887
05-Jan-22,142.81,143.84,141.75,141.79,12361
04-Jan-22,145.00,146.30,142.51,146.19,87068
03-Jan-22,139.18,142.03,139.18,142.03,30289
30-Dec-21,130.69,140.02,130.69,137.07,144898
29-Dec-21,131.70,131.70,128.59,130.70,145095
28-Dec-21,133.81,133.81,131.70,131.70,13859
27-Dec-21,133.51,134.80,132.85,133.77,6425
22-Dec-21,135.15,135.15,128.98,128.98,24043
21-Dec-21,135.15,135.15,135.15,135.15,13515
20-Dec-21,130.43,130.43,123.00,124.27,9906
17-Dec-21,124.66,130.43,124.00,130.43,3446
16-Dec-21,139.65,141.33,127.95,127.95,55685
15-Dec-21,141.94,142.07,133.41,136.49,326090
14-Dec-21,140.26,144.77,139.46,143.93,18704
13-Dec-21,140.26,140.54,139.06,140.26,59180
10-Dec-21,144.15,147.08,144.15,147.08,80138
09-Dec-21,149.25,149.25,147.68,147.68,33690
08-Dec-21,156.31,156.31,149.46,152.16,3380
07-Dec-21,159.46,159.46,156.31,156.31,174863
06-Dec-21,142.38,142.39,142.38,142.39,427
03-Dec-21,149.91,149.91,142.35,142.35,297840
02-Dec-21,163.85,164.16,162.22,163.03,148461
01-Dec-21,167.56,167.56,156.40,159.00,3478
30-Nov-21,152.96,153.75,152.96,153.09,52487
29-Nov-21,158.42,158.43,149.95,152.96,303175
26-Nov-21,163.01,163.01,151.23,155.85,152806
24-Nov-21,163.02,163.02,163.02,163.02,326
23-Nov-21,162.97,166.30,162.97,163.67,29920
22-Nov-21,161.76,163.85,161.59,163.85,21251
19-Nov-21,163.26,163.26,162.76,162.76,2285
18-Nov-21,157.00,163.84,157.00,163.26,18922
17-Nov-21,165.06,165.06,161.13,161.13,35119
16-Nov-21,170.35,170.88,165.00,165.06,1182
12-Nov-21,166.18,168.20,166.15,168.20,53240
11-Nov-21,166.44,167.71,166.44,167.71,2338
10-Nov-21,166.78,170.28,166.78,166.98,274366
09-Nov-21,170.00,170.00,164.72,166.27,1329
08-Nov-21,171.54,174.41,170.59,173.38,63389
05-Nov-21,162.70,167.85,162.70,165.60,215866
04-Nov-21,161.26,161.26,156.97,159.91,9833
03-Nov-21,167.03,167.03,161.26,161.26,45529
01-Nov-21,161.63,167.03,161.63,167.03,19412
29-Oct-21,158.36,160.32,158.23,160.32,4277
28-Oct-21,160.96,163.21,160.96,162.24,41831
27-Oct-21,159.21,160.96,159.21,160.96,8027
26-Oct-21,162.72,162.72,159.14,159.21,64756
25-Oct-21,171.55,171.55,161.94,162.52,55057
22-Oct-21,177.00,181.08,171.55,171.55,112691
21-Oct-21,176.46,179.01,176.35,177.00,109418
20-Oct-21,174.35,174.40,170.19,172.95,78707
19-Oct-21,175.50,175.50,170.46,174.43,114208
18-Oct-21,176.58,178.55,173.75,174.75,37547
15-Oct-21,179.90,181.23,174.25,176.58,104560
14-Oct-21,179.43,179.82,176.80,176.80,6571
13-Oct-21,177.49,180.90,176.57,177.30,308322
11-Oct-21,177.79,177.79,175.75,175.75,7075
08-Oct-21,171.83,176.40,171.83,175.68,300236
07-Oct-21,174.30,175.62,173.82,173.92,4717
06-Oct-21,171.15,171.37,170.27,170.27,6988
05-Oct-21,166.60,171.49,166.60,171.49,4258
04-Oct-21,164.93,167.18,164.71,167.18,198657
01-Oct-21,167.74,167.74,164.72,166.77,79139
30-Sep-21,161.06,168.57,161.06,168.57,524886
29-Sep-21,164.32,164.32,161.27,161.87,13605
28-Sep-21,165.50,165.50,162.86,164.32,230385
27-Sep-21,154.01,160.64,152.31,160.64,529041
24-Sep-21,153.94,153.94,150.56,153.93,183269
23-Sep-21,151.48,154.03,151.48,153.95,1115207
22-Sep-21,154.81,154.81,154.20,154.81,62144
21-Sep-21,150.16,150.55,150.16,150.55,135300
20-Sep-21,148.20,148.20,147.15,147.15,2061
17-Sep-21,155.07,155.07,150.01,150.01,377878
16-Sep-21,145.65,151.30,145.65,151.30,7783
15-Sep-21,145.94,146.70,145.94,146.70,73642
14-Sep-21,153.22,153.57,147.56,148.80,216765
13-Sep-21,159.92,160.89,151.99,153.22,41946
10-Sep-21,166.78,166.78,162.16,162.16,477944
09-Sep-21,170.84,170.84,165.95,166.78,106787
08-Sep-21,162.41,171.03,162.41,170.84,786996
03-Sep-21,162.72,163.45,159.36,162.40,4115902
02-Sep-21,164.00,164.00,159.95,162.73,37597
01-Sep-21,163.00,165.00,162.71,164.01,198240
31-Aug-21,150.29,151.65,150.29,151.65,15615
30-Aug-21,149.10,150.29,147.60,150.29,11209
27-Aug-21,149.10,149.10,149.10,149.10,149
26-Aug-21,152.00,152.00,150.10,150.10,30907
25-Aug-21,152.55,152.55,150.45,150.60,23331
24-Aug-21,152.55,152.55,152.55,152.55,305
23-Aug-21,146.99,148.42,140.53,147.28,170851
20-Aug-21,147.41,147.41,138.67,138.67,68639
19-Aug-21,143.09,144.10,143.05,144.10,192531
18-Aug-21,128.57,128.57,128.16,128.19,11793
17-Aug-21,129.00,129.00,127.20,127.20,1571991
16-Aug-21,130.12,130.13,129.48,129.48,8939
13-Aug-21,127.19,130.13,127.19,130.13,13912
12-Aug-21,125.58,125.58,125.58,125.58,125
11-Aug-21,129.09,129.09,129.09,129.09,516
10-Aug-21,130.27,130.27,130.26,130.26,260
09-Aug-21,129.74,131.71,128.57,130.40,16695
06-Aug-21,128.96,129.74,128.96,129.74,16005
05-Aug-21,124.02,129.35,124.02,129.35,14472
04-Aug-21,126.23,126.23,125.11,125.11,2013
03-Aug-21,133.33,133.33,127.40,127.91,30113
02-Aug-21,134.15,134.20,133.33,133.33,1741
30-Jul-21,136.50,136.50,136.25,136.25,82840
29-Jul-21,140.53,140.53,140.53,140.53,56212
28-Jul-21,137.68,138.28,137.68,138.28,1653
27-Jul-21,129.66,135.10,128.00,135.10,77072
26-Jul-21,140.01,140.01,126.84,131.32,23308
23-Jul-21,142.80,144.80,140.00,142.50,115992
22-Jul-21,152.52,152.52,148.84,149.40,31498
21-Jul-21,150.01,152.50,150.01,151.81,46353
20-Jul-21,149.25,150.01,148.39,150.01,5823
19-Jul-21,155.10,155.10,155.10,155.10,155
16-Jul-21,160.96,160.96,154.42,154.80,17387
15-Jul-21,164.00,164.00,160.96,160.96,970
14-Jul-21,164.75,164.75,162.00,162.18,184303

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRIP34

cotações, gráficos e mais...