papéis
login
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
15/10/2021-0,12%-0,22176,58179,90174,25181,23105K17
14/10/2021-0,28%-0,50176,80179,43176,80179,827K6
13/10/20210,88%1,55177,30177,49176,57180,90308K21
11/10/20210,04%0,07175,75177,79175,75177,797K7
08/10/20211,01%1,76175,68171,83171,83176,40300K5
07/10/20212,14%3,65173,92174,30173,82175,625K17
06/10/2021-0,71%-1,22170,27171,15170,27171,377K4
05/10/20212,58%4,31171,49166,60166,60171,494K10
04/10/20210,25%0,41167,18164,93164,71167,18199K6
01/10/2021-1,07%-1,80166,77167,74164,72167,7479K8
30/09/20214,14%6,70168,57161,06161,06168,57525K22
29/09/2021-1,49%-2,45161,87164,32161,27164,3214K8
28/09/20212,29%3,68164,32165,50162,86165,50230K13
27/09/20214,36%6,71160,64154,01152,31160,64529K26
24/09/2021-0,01%-0,02153,93153,94150,56153,94183K11
23/09/2021-0,56%-0,86153,95151,48151,48154,031M4
22/09/20212,83%4,26154,81154,81154,20154,8162K3
21/09/20212,31%3,40150,55150,16150,16150,55135K5
20/09/2021-1,91%-2,86147,15148,20147,15148,202K2
17/09/2021-0,85%-1,29150,01155,07150,01155,07378K21
16/09/20213,14%4,60151,30145,65145,65151,308K8
15/09/2021-1,41%-2,10146,70145,94145,94146,7074K3
14/09/2021-2,88%-4,42148,80153,22147,56153,57217K20
13/09/2021-5,51%-8,94153,22159,92151,99160,8942K13
10/09/2021-2,77%-4,62162,16166,78162,16166,78478K15
09/09/2021-2,38%-4,06166,78170,84165,95170,84107K11
08/09/20215,20%8,44170,84162,41162,41171,03787K32
03/09/2021-0,20%-0,33162,40162,72159,36163,454M232
02/09/2021-0,78%-1,28162,73164,00159,95164,0038K9
01/09/20218,15%12,36164,01163,00162,71165,00198K13
31/08/20210,90%1,36151,65150,29150,29151,6516K2
30/08/20210,80%1,19150,29149,10147,60150,2911K8
27/08/2021-0,67%-1,00149,10149,10149,10149,101491
26/08/2021-0,33%-0,50150,10152,00150,10152,0031K4
25/08/2021-1,28%-1,95150,60152,55150,45152,5523K4
24/08/20213,58%5,27152,55152,55152,55152,553052
23/08/20216,21%8,61147,28146,99140,53148,42171K18
20/08/2021-3,77%-5,43138,67147,41138,67147,4169K14
19/08/202112,41%15,91144,10143,09143,05144,10193K11
18/08/20210,78%0,99128,19128,57128,16128,5712K3
17/08/2021-1,76%-2,28127,20129,00127,20129,002M23
16/08/2021-0,50%-0,65129,48130,12129,48130,139K5
13/08/20213,62%4,55130,13127,19127,19130,1314K4
12/08/2021-2,72%-3,51125,58125,58125,58125,581251
11/08/2021-0,90%-1,17129,09129,09129,09129,095161
10/08/2021-0,11%-0,14130,26130,27130,26130,272602
09/08/20210,51%0,66130,40129,74128,57131,7117K6
06/08/20210,30%0,39129,74128,96128,96129,7416K3
05/08/20213,39%4,24129,35124,02124,02129,3514K5
04/08/2021-2,19%-2,80125,11126,23125,11126,232K3
03/08/2021-4,07%-5,42127,91133,33127,40133,3330K9
02/08/2021-2,14%-2,92133,33134,15133,33134,202K3
30/07/2021-3,05%-4,28136,25136,50136,25136,5083K3
29/07/20211,63%2,25140,53140,53140,53140,5356K2
28/07/20212,35%3,18138,28137,68137,68138,282K2
27/07/20212,88%3,78135,10129,66128,00135,1077K9
26/07/2021-7,85%-11,18131,32140,01126,84140,0123K15
23/07/2021-4,62%-6,90142,50142,80140,00144,80116K11
22/07/2021-1,59%-2,41149,40152,52148,84152,5231K5
21/07/20211,20%1,80151,81150,01150,01152,5046K5
20/07/2021-3,28%-5,09150,01149,25148,39150,016K7
19/07/20210,19%0,30155,10155,10155,10155,101551
16/07/2021-3,83%-6,16154,80160,96154,42160,9617K8
15/07/2021-0,75%-1,22160,96164,00160,96164,009703
14/07/2021-2,73%-4,55162,18164,75162,00164,75184K10
13/07/20211,20%1,98166,73164,75164,75168,007K9
12/07/2021-1,51%-2,53164,75167,28164,74167,2819K7
08/07/2021-4,41%-7,72167,28172,90166,60172,9039K9
07/07/2021-2,70%-4,85175,00178,56175,00178,563K2
06/07/20211,75%3,10179,85179,04179,04179,8520K5
02/07/2021-0,62%-1,10176,75176,75176,75176,751761
01/07/20210,48%0,85177,85178,20177,66178,2010K6
30/06/20211,27%2,22177,00178,17177,00180,3676K9
28/06/20210,67%1,16174,78174,60174,60174,783K2
25/06/2021-4,12%-7,46173,62180,76173,62180,7664K3
24/06/2021-0,59%-1,08181,08181,26181,08181,264K3
23/06/2021-1,87%-3,47182,16180,36180,36182,5210K3
21/06/2021-1,78%-3,37185,63187,00185,63187,2510K7
18/06/20210,11%0,20189,00186,58186,58189,002K2
16/06/20211,09%2,03188,80189,01187,91189,0175K4
15/06/2021-0,50%-0,94186,77189,96186,77189,966K3
14/06/2021-2,09%-4,00187,71190,76187,71190,7612K7
11/06/20210,90%1,71191,71191,14191,14192,477674
10/06/2021-0,91%-1,74190,00189,00189,00190,001K2
09/06/20211,73%3,26191,74192,05190,19192,059K8
08/06/2021-0,88%-1,67188,48190,00188,48190,579K6
07/06/2021-3,96%-7,85190,15190,00190,00190,1519K2
04/06/2021-1,59%-3,20198,00199,87198,00199,878K4
02/06/2021-3,59%-7,50201,20208,70201,20208,702K4
01/06/2021-5,61%-12,40208,70216,24208,70216,24128K5
31/05/20211,92%4,17221,10221,10221,10221,104K1
28/05/20211,37%2,93216,93214,00214,00216,932K4
27/05/2021-0,48%-1,04214,00214,00214,00214,0010K1
26/05/2021-0,49%-1,05215,04215,04215,04215,044301
25/05/20213,42%7,14216,09211,46211,46216,093K3
24/05/2021-1,90%-4,05208,95213,00208,95213,003K5
21/05/2021-2,38%-5,20213,00213,62212,30213,843K5
20/05/20210,10%0,22218,20218,00218,00218,902K4
19/05/20213,49%7,35217,98206,30206,30218,401K5
18/05/20212,25%4,63210,63204,81204,75210,63119K9
17/05/20213,94%7,80206,00204,80204,80206,001K2
14/05/20213,01%5,80198,20191,50191,50198,2013K4
13/05/20210,23%0,45192,40191,40191,40192,4010K2
12/05/2021-0,90%-1,75191,95193,70191,95193,709635
11/05/20210,57%1,10193,70191,80191,50193,70831K6
10/05/2021-6,60%-13,60192,60206,20192,60206,2040K7
07/05/2021-0,96%-2,00206,20208,20206,20208,202K2
06/05/20210,77%1,60208,20207,20207,20211,0032K7
04/05/2021-1,99%-4,20206,60210,80204,80210,802K4
03/05/2021-1,13%-2,40210,80213,20210,80213,205K4
30/04/20210,00%0,00213,20213,20213,20213,202131
29/04/2021-2,20%-4,80213,20218,20213,20221,8020K9
28/04/20212,64%5,60218,00216,95216,95218,609K3
27/04/20210,09%0,20212,40211,60211,60214,369K12
26/04/20210,86%1,80212,20212,20212,20212,201K1
23/04/2021-0,52%-1,10210,40208,96208,96214,8023K10
22/04/20215,02%10,11211,50201,39201,39213,204K7
20/04/2021-2,24%-4,61201,39206,00198,00206,0013K7
19/04/20210,49%1,00206,00205,40205,40209,402K6
16/04/20210,89%1,80205,00206,00205,00206,0014K4
15/04/2021-0,64%-1,30203,20201,00201,00203,202K6
14/04/20212,35%4,70204,50202,90202,90207,6071K14
13/04/2021-0,89%-1,80199,80201,60199,00203,2011K17
12/04/2021-4,82%-10,20201,60211,00199,50211,0074K10
09/04/2021-0,66%-1,40211,80213,20211,00213,2012K6
08/04/2021-1,75%-3,80213,20221,20213,20221,204K5
07/04/2021-3,90%-8,81217,00214,30213,40217,0012K5
06/04/20210,92%2,06225,81226,44225,80228,203K4
05/04/2021-1,00%-2,25223,75224,01223,75224,013K2
31/03/2021-1,22%-2,80226,00226,00226,00226,002261
30/03/20214,47%9,80228,80225,00223,40228,809K9
29/03/20211,48%3,20219,00218,75214,00219,404K4
26/03/2021-0,37%-0,80215,80221,50215,80221,509K3
25/03/2021--216,60213,20213,20217,008K6


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito