ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CRIP34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/2025-1,06%-4,19390,00390,00390,00390,003901
14/02/20250,42%1,66394,19410,00393,16410,0013K5
12/02/20252,91%11,09392,53382,66382,66392,5354K2
11/02/2025-2,89%-11,36381,44382,50379,20383,77122K4
10/02/20250,29%1,14392,80392,80392,80392,803921
06/02/2025-1,84%-7,34391,66405,41391,66405,417K3
05/02/2025-3,30%-13,62399,00399,00397,50400,0023K6
04/02/20251,45%5,90412,62412,62412,62412,624K1
03/02/2025-2,16%-9,00406,72406,72406,72406,724061
31/01/2025-1,58%-6,68415,72422,40415,72422,408382
30/01/20250,00%0,00422,40422,40422,40422,404221
29/01/20251,79%7,44422,40422,40422,40422,401K1
27/01/20253,74%14,96414,96400,00400,00414,963K2
23/01/20250,73%2,89400,00397,11397,11400,002K2
22/01/2025-4,26%-17,68397,11414,79397,11414,793K2
21/01/20250,93%3,81414,79410,98410,98415,6529K4
20/01/20250,24%0,98410,98410,90401,36410,9820K3
17/01/20254,89%19,11410,00412,16410,00412,169K2
16/01/2025-0,05%-0,19390,89390,89390,89390,8913K1
15/01/2025-0,12%-0,48391,08391,56391,08391,562K2
13/01/20252,10%8,04391,56391,56391,56391,561K1
10/01/2025-3,47%-13,78383,52383,52383,52383,523831
09/01/20250,00%0,00397,30397,30397,30397,303971
08/01/20250,32%1,27397,30398,44397,30398,444K3
07/01/2025-2,39%-9,69396,03396,30396,03396,3012K2
06/01/2025-4,55%-19,32405,72409,50405,72409,509K2
30/12/2024-5,01%-22,44425,04425,04425,04428,122K4
26/12/20240,00%0,00447,48447,48447,48447,488941
23/12/20242,52%10,98447,48443,65443,65447,489K2
20/12/2024-3,00%-13,50436,50436,50436,50436,508731
19/12/2024-0,40%-1,80450,00451,80450,00451,803K3
17/12/20242,35%10,36451,80448,65448,65451,8042K4
16/12/2024-2,04%-9,20441,44430,32430,32441,44132K5
12/12/20243,66%15,92450,64445,91445,91450,648K3
11/12/2024-0,94%-4,12434,72434,72434,72434,724341
10/12/2024-3,62%-16,46438,84442,06438,84442,065K2
09/12/202410,05%41,59455,30464,11454,50465,36753K13
06/12/20242,81%11,29413,71417,77413,71417,7734K3
05/12/20240,36%1,44402,42395,60395,60402,4218K4
04/12/2024-2,77%-11,42400,98414,92399,34414,92661K8
03/12/20244,18%16,55412,40412,40412,40412,402K1
02/12/20245,84%21,85395,85395,46394,68395,852K3
28/11/20241,69%6,23374,00377,59374,00377,5938K5
26/11/2024-0,63%-2,35367,77372,17367,77372,1757K3
22/11/2024-2,41%-9,13370,12379,25370,12379,257492
21/11/20244,69%17,00379,25378,88378,88381,8039K3
19/11/20243,64%12,73362,25367,51359,45371,436K7
18/11/2024-3,01%-10,86349,52360,35349,52360,352K5
13/11/2024-1,32%-4,82360,38360,38360,38360,383601
12/11/2024-3,06%-11,54365,20369,55365,20369,55123K3
08/11/2024-3,37%-13,14376,74377,70376,74377,70285K13
07/11/20241,49%5,73389,88388,36388,36389,882K2
06/11/2024-1,17%-4,55384,15383,00383,00384,15288K9
05/11/2024-0,59%-2,32388,70388,70388,70388,70583K11
04/11/20243,20%12,14391,02395,96391,02395,967862
01/11/20241,57%5,85378,88374,07374,07378,881K3
31/10/20240,61%2,28373,03373,03373,03373,0382K4
30/10/20242,99%10,75370,75370,75370,75370,75853K1
28/10/20244,32%14,90360,00357,70357,70360,0049K7
21/10/2024-0,88%-3,05345,10346,15345,10346,156912
18/10/20246,33%20,73348,15353,00345,51354,42286K90
17/10/2024-3,11%-10,50327,42333,20327,42333,2070K7
16/10/2024-5,34%-19,08337,92335,60335,60338,58116K7
14/10/2024-2,59%-9,48357,00357,00357,00357,003571
11/10/20245,40%18,78366,48366,48366,48366,483661
08/10/2024-1,85%-6,55347,70347,70347,70347,701K1
03/10/20244,24%14,41354,25354,25354,25354,251K1
01/10/20245,41%17,43339,84339,84339,84339,843391
30/09/2024-1,61%-5,26322,41327,67322,41345,8413K6
27/09/20246,77%20,79327,67326,70326,70327,676K3
26/09/20245,83%16,90306,88301,28301,28306,885K2
24/09/202413,00%33,36289,98289,98289,98289,982891
19/09/2024-1,79%-4,68256,62257,14256,62257,1410K3
16/09/2024-1,02%-2,70261,30258,72258,72261,301K2
06/09/20248,31%20,26264,00264,00264,00264,004K2
03/09/2024-6,34%-16,51243,74243,74243,74243,742431
28/08/202412,25%28,41260,25250,07250,07261,751K4
26/08/2024-0,30%-0,69231,84231,84231,84231,841K2
21/08/2024-0,20%-0,46232,53231,61231,61232,7625K27
19/08/2024-0,42%-0,99232,99232,99232,99232,9925K7
16/08/20241,02%2,37233,98233,98233,98233,98538K1
15/08/20240,01%0,02231,61229,60229,60231,842K3
12/08/2024-2,34%-5,54231,59231,59231,59231,597K3
08/08/2024-3,61%-8,87237,13237,13237,13237,135K1
01/08/20241,79%4,32246,00246,00246,00246,002461
31/07/20242,55%6,01241,68241,68241,68241,682411
30/07/2024-3,02%-7,33235,67240,08235,67240,081K2
29/07/2024-1,41%-3,47243,00243,00243,00243,002K1
25/07/2024-4,93%-12,78246,47246,47246,47246,472461
22/07/20242,08%5,29259,25259,25259,25259,255181
18/07/2024-2,43%-6,32253,96253,96253,96253,963K3
15/07/2024-5,95%-16,47260,28260,28260,28260,282K2
09/07/20242,81%7,56276,75276,75276,75276,7510K1
08/07/2024-1,02%-2,77269,19269,19269,19269,195381
05/07/2024-1,23%-3,40271,96271,44271,44271,964K3
04/07/20243,22%8,60275,36275,36275,36275,363K1
01/07/20242,01%5,26266,76266,76266,76266,765331
28/06/2024-1,32%-3,50261,50261,50261,50261,503K1
27/06/2024-1,95%-5,27265,00265,00265,00265,003K1
14/06/2024-1,18%-3,23270,27270,27270,27270,273K1
13/06/2024-0,20%-0,55273,50273,50273,50273,503K1
12/06/2024-0,68%-1,89274,05274,05274,05274,055481
10/06/20242,82%7,56275,94275,94275,94275,941K1
03/06/2024-0,47%-1,27268,38269,78268,38269,784K3
31/05/20241,60%4,24269,65269,45269,45269,6527K2
29/05/2024-6,04%-17,05265,41265,41265,41265,4127K1
21/05/2024-2,89%-8,40282,46282,46282,46282,466K1
20/05/2024-0,60%-1,75290,86290,86290,86290,863K1
17/05/20242,67%7,61292,61285,00285,00292,616K2
16/05/2024-0,03%-0,08285,00285,08285,00285,083K3
15/05/20249,44%24,58285,08260,51260,51285,088303
14/05/20240,00%0,00260,50260,50260,50260,502601
07/05/20240,00%0,00260,50260,50260,50260,502K1
02/05/20241,10%2,84260,50257,00254,50260,502K4
25/04/20241,56%3,96257,66261,04257,66261,045K2
22/04/2024-0,22%-0,55253,70253,70253,70253,708K2
18/04/20240,10%0,25254,25254,25254,25254,252541
15/04/20241,24%3,10254,00256,75254,00256,753K2
12/04/2024-1,00%-2,54250,90250,90250,90250,902501
11/04/20243,98%9,69253,44250,08250,08253,442K2
10/04/2024-1,01%-2,49243,75244,75243,75245,12976K15
08/04/20241,08%2,64246,24250,00241,20250,003K4
05/04/2024-2,17%-5,40243,60243,60243,60243,601K2
03/04/20244,70%11,18249,00246,50245,99251,50999K24
01/04/202427,15%50,78237,82225,08225,08237,824622
28/03/2024-16,40%-36,70187,04220,66187,04220,664072
26/03/20241,68%3,70223,74223,30223,30223,7463K2
18/03/20240,82%1,80220,04220,04220,04220,041K1
14/03/2024-1,00%-2,20218,24220,44218,24220,442K4
12/03/20242,01%4,34220,44220,44220,44220,441K2
08/03/20241,79%3,79216,10216,10216,10216,104321
07/03/20240,00%0,00212,31212,31212,31212,314241
06/03/20241,20%2,52212,31211,68211,68213,577K4
05/03/2024--209,79209,79209,79209,794191


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar