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

papéis
mais

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
27/11/20230,59%1,02174,08173,06173,06174,0852K9
24/11/20232,82%4,74173,06173,06173,06173,061731
22/11/20234,97%7,97168,32165,60165,60168,323K2
21/11/2023-3,26%-5,41160,35159,66159,66160,37592K11
09/11/20230,68%1,12165,76165,76165,76165,761651
08/11/2023-2,00%-3,36164,64164,64164,64164,641641
01/11/2023-4,79%-8,46168,00168,00168,00168,0050K2
27/10/20231,00%1,74176,46176,46176,46176,465291
26/10/20230,87%1,50174,72173,24173,24174,723472
11/10/2023-2,70%-4,80173,22173,22173,22173,222K1
02/10/20230,00%0,00178,02178,02178,02178,028901
25/09/20230,00%0,00178,02178,02178,02178,021781
11/09/2023-10,01%-19,81178,02178,66178,02178,663562
01/09/20232,11%4,09197,83197,83197,83197,837911
31/08/20230,00%0,00193,74193,74193,74193,747741
30/08/20230,86%1,65193,74193,74193,74193,745K1
28/08/20231,06%2,01192,09192,09192,09192,091921
25/08/20231,16%2,18190,08190,08190,08190,083801
22/08/2023-0,01%-0,01187,90187,90187,90187,902K1
18/08/2023-4,81%-9,49187,91187,25187,25187,91656K30
17/08/2023-1,60%-3,20197,40200,60197,40200,603982
14/08/2023-0,79%-1,60200,60200,60200,60200,608021
10/08/20234,54%8,78202,20209,01202,20209,7024K3
01/08/20236,71%12,16193,42193,42193,42194,182K3
26/07/20230,36%0,65181,26180,61180,61181,263612
24/07/20232,82%4,96180,61180,59180,59180,611K2
21/07/2023-0,95%-1,68175,65177,33175,65177,332K3
17/07/20231,15%2,02177,33175,50175,50177,332K3
14/07/2023-3,77%-6,87175,31175,68175,31175,688763
13/07/20235,70%9,83182,18182,79182,18182,805K4
11/07/20231,38%2,35172,35172,35172,35172,351K1
03/07/20230,91%1,53170,00170,00170,00170,008502
30/06/2023-0,01%-0,01168,47168,47168,47168,473361
29/06/20230,61%1,02168,48167,46167,46168,481K2
21/06/2023-8,39%-15,34167,46182,69167,46182,692K8
12/06/20230,00%0,00182,80182,80182,80182,802K2
09/06/20235,87%10,13182,80179,37179,37182,8038K3
06/06/20232,98%4,99172,67170,17170,17172,673422
05/06/20237,05%11,05167,68167,45167,45167,685022
01/06/2023-0,01%-0,01156,63156,63156,63156,631561
30/05/2023-1,65%-2,63156,64156,64156,64156,641561
26/05/2023-3,41%-5,63159,27159,27159,27159,271591
24/05/20230,00%0,00164,90164,90164,90164,901641
19/05/2023-0,31%-0,51164,90164,59164,59164,905K3
18/05/2023-0,48%-0,79165,41165,41165,41165,414961
16/05/2023-1,07%-1,80166,20166,20166,20166,203321
11/05/20231,82%3,00168,00166,25166,25168,002K2
08/05/20231,05%1,71165,00165,00165,00165,009901
05/05/2023-0,92%-1,51163,29163,20163,20163,299792
04/05/2023-7,24%-12,86164,80177,65164,80177,653K4
02/05/2023-1,20%-2,15177,66177,66177,66177,661771
27/04/20230,00%0,00179,81179,81179,81179,815K1
24/04/2023-5,36%-10,19179,81177,30177,30179,8237K4
20/04/20231,56%2,92190,00187,08187,08190,005672
19/04/2023-0,35%-0,66187,08187,08187,08187,081871
18/04/20234,68%8,39187,74185,00185,00187,7437K4
17/04/20232,84%4,95179,35180,60179,35180,604K2
14/04/2023-2,71%-4,85174,40174,40174,40174,403K1
12/04/2023-5,12%-9,67179,25179,25179,25179,2536K2
11/04/2023-1,41%-2,70188,92188,92188,92188,921881
10/04/20233,62%6,69191,62191,62191,62191,621911
05/04/2023-2,06%-3,89184,93184,94184,93184,947392
04/04/20230,00%0,00188,82188,82188,82188,821881
03/04/2023-1,14%-2,18188,82188,82188,82188,829441
31/03/20230,69%1,30191,00191,00191,00191,005K1
30/03/20232,13%3,95189,70189,70189,70189,7057K1
29/03/20230,30%0,55185,75185,05185,05185,7556K2
28/03/2023-1,44%-2,71185,20187,90185,20187,909K2
27/03/2023-3,93%-7,68187,91188,29187,91188,291K2
23/03/20232,51%4,79195,59195,59195,59195,591K2
20/03/2023-1,87%-3,63190,80190,80190,80190,801901
16/03/20230,73%1,40194,43194,43194,43194,431941
14/03/20234,94%9,08193,03193,03193,03193,031931
10/03/20230,00%0,00183,95183,95183,95183,959191
09/03/2023-2,75%-5,20183,95183,95183,95183,955511
08/03/2023-2,55%-4,94189,15186,91186,91189,625K4
07/03/2023-3,63%-7,32194,09207,40194,09207,402K3
06/03/2023-0,29%-0,58201,41205,00201,41205,0018K7
03/03/20232,91%5,72201,99196,27196,27201,998K4
02/03/20230,00%0,00196,27196,27196,27196,277852
01/03/20234,53%8,50196,27195,69195,69196,277833
28/02/20230,79%1,47187,77187,77187,77187,772K1
27/02/20233,54%6,37186,30183,78183,78186,302K2
24/02/2023-3,20%-5,94179,93179,93179,93179,938991
23/02/2023-5,02%-9,82185,87184,11184,11185,877393
15/02/20230,00%0,00195,69195,69195,69195,692K1
14/02/2023-0,01%-0,01195,69195,69195,69195,691951
13/02/20232,67%5,09195,70195,70195,70195,703911
10/02/2023-4,41%-8,80190,61190,61190,61190,619531
09/02/20231,74%3,41199,41199,41199,41199,416K1
08/02/20232,07%3,97196,00196,00196,00196,0039K1
07/02/20234,92%9,00192,03192,03192,03192,031921
06/02/20230,05%0,10183,03182,70182,70183,032K2
02/02/2023-4,12%-7,87182,93182,93182,93182,933652
01/02/20230,91%1,72190,80190,20190,20190,8038K2
30/01/2023-5,46%-10,92189,08190,80189,08190,807594
27/01/2023-0,60%-1,20200,00202,82200,00202,827K3
26/01/20231,52%3,02201,20205,00201,20205,008K2
24/01/20230,03%0,06198,18198,18198,18198,189901
23/01/2023-0,44%-0,88198,12200,00198,12200,008K3
20/01/20230,98%1,94199,00201,78199,00201,786K2
19/01/20235,31%9,93197,06197,00197,00197,0621K7
18/01/20232,30%4,20187,13187,13187,13187,13196K5
17/01/2023-3,09%-5,83182,93188,16182,93188,1628K2
13/01/20230,74%1,39188,76188,76188,76188,761881
12/01/2023-2,00%-3,83187,37189,36187,37189,363K2
11/01/2023-1,78%-3,47191,20191,83191,20191,836K2
09/01/2023-5,73%-11,83194,67206,07193,90206,0747K6
06/01/20230,00%0,00206,50206,50206,50206,504131
05/01/20230,00%0,00206,50206,50206,50206,505K1
04/01/202312,50%22,95206,50181,35181,34206,505693
03/01/20230,00%0,00183,55183,50183,50183,559172
29/12/20220,00%0,00183,55183,55183,55183,551K1
28/12/2022-1,53%-2,85183,55186,40183,55186,404K3
27/12/2022-0,37%-0,69186,40185,00185,00186,4015K2
23/12/20220,00%0,00187,09187,09187,09187,091871
16/12/2022-0,01%-0,01187,09187,09187,09187,093741
15/12/20225,32%9,45187,10186,81186,81187,10150K4
13/12/20223,99%6,81177,65177,00177,00177,655313
09/12/20220,00%0,00170,84170,84170,84170,841701
06/12/2022-3,15%-5,56170,84176,40170,84176,406942
05/12/20224,64%7,82176,40172,36172,36176,402K3
02/12/20222,69%4,42168,58164,16164,16168,5818K3
30/11/20225,91%9,16164,16140,01140,01164,169603
29/11/20222,99%4,50155,00155,10155,00155,1017K3
28/11/20223,19%4,65150,50150,18150,18150,5016K2
21/11/2022-3,82%-5,80145,85145,85145,85145,8515K2
18/11/2022-2,98%-4,66151,65151,65151,65151,6515K1
17/11/2022-0,69%-1,09156,31156,31156,31156,3116K2
16/11/20225,67%8,45157,40148,94148,94157,4084K6
14/11/2022-4,22%-6,56148,95151,79148,95155,5184K7
11/11/20224,47%6,66155,51155,43155,43155,5113K2
10/11/202215,25%19,70148,85139,00139,00148,8515K5
09/11/2022--129,15133,24129,15133,24179K9


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito