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
04/07/20221,02%1,45143,00143,00143,00143,002861
30/06/2022-2,97%-4,33141,55141,12139,72141,715K15
29/06/2022-0,22%-0,32145,88146,20142,89148,49255K90
28/06/202212,55%16,30146,20146,00144,76151,50262K21
27/06/20224,99%6,17129,90127,96127,96129,9053K3
24/06/20224,51%5,34123,73116,97116,97123,7356K2
23/06/20220,17%0,20118,39117,06115,66118,393513
22/06/2022-0,46%-0,55118,19116,52116,52120,002K3
21/06/20228,38%9,18118,74117,12117,12118,744K5
20/06/20220,00%0,00109,56109,56109,56109,562191
17/06/2022-1,87%-2,09109,56109,67109,56109,673282
15/06/20226,53%6,84111,65104,81104,81114,154K4
13/06/2022-5,75%-6,40104,81111,21104,81111,211K4
10/06/2022-2,34%-2,67111,21111,21111,21111,217K1
09/06/2022-8,08%-10,01113,88113,88113,88113,8891K2
08/06/20228,68%9,89123,89118,80118,80123,89100K6
07/06/20223,41%3,76114,00113,51112,75114,0021K5
06/06/20225,00%5,25110,24111,00110,00112,0054K4
02/06/20220,32%0,34104,99105,70104,99105,7010K2
01/06/2022-0,44%-0,46104,65106,20104,65106,203K3
31/05/20222,25%2,31105,11104,25102,60105,55256K13
30/05/20221,20%1,22102,80102,80102,80102,802052
27/05/2022-0,02%-0,02101,58101,58101,58101,586K1
26/05/20229,61%8,91101,6095,9495,94102,16105K12
24/05/2022-5,66%-5,5692,6996,2091,9096,201K5
23/05/2022-5,76%-6,0098,25100,3097,05100,3030K12
20/05/2022-0,11%-0,11104,25106,61103,29106,6126K5
19/05/2022-1,58%-1,67104,36104,36104,36104,361041
18/05/2022-0,39%-0,42106,03106,03106,03106,032121
17/05/2022-0,58%-0,62106,45106,32106,27106,451K3
16/05/20221,76%1,85107,07105,22105,22107,071K3
13/05/20225,29%5,29105,22101,70101,70105,9046K9
12/05/2022-2,84%-2,9299,93101,1499,69101,1442K3
11/05/20222,88%2,88102,85100,90100,90104,7731K5
10/05/2022-1,17%-1,1899,97101,2099,97102,2141K7
09/05/2022-5,41%-5,78101,15100,56100,56101,6414K7
06/05/2022-4,18%-4,67106,93108,80106,91109,33237K13
05/05/2022-4,34%-5,06111,60111,06111,06111,6010002
04/05/2022-0,54%-0,63116,66114,00114,00116,6635K2
03/05/2022-2,26%-2,71117,29120,00117,29122,43265K8
02/05/20222,88%3,36120,00119,50119,05120,002K8
29/04/20225,39%5,97116,64117,01116,64121,34283K17
28/04/20222,33%2,52110,67109,00109,00110,6747K8
27/04/20226,95%7,03108,15108,00107,01108,8857K8
26/04/2022-3,92%-4,13101,12103,56101,12104,65117K20
25/04/2022-0,62%-0,66105,2598,5098,50105,25149K19
22/04/20223,99%4,06105,91106,41105,91106,412122
20/04/2022-3,53%-3,73101,85105,58101,85105,5813K10
19/04/2022-0,43%-0,46105,58105,58105,58105,582111
18/04/2022-3,01%-3,29106,04103,85103,85106,0485K12
14/04/20222,56%2,73109,33106,59106,59110,50123K13
13/04/20222,90%3,00106,60106,60103,95106,79128K16
12/04/20222,88%2,90103,60104,20103,60107,0434K17
11/04/2022-3,45%-3,60100,70102,91100,67102,91263K23
08/04/2022-1,40%-1,48104,30105,78103,29107,6527K15
07/04/2022-3,94%-4,34105,78107,15105,78107,6811K4
06/04/20220,72%0,79110,12105,60105,36110,5032K12
05/04/2022-2,05%-2,29109,33109,95108,80109,9551K15
04/04/2022-2,99%-3,44111,62116,71111,62116,71108K22
01/04/20225,11%5,59115,06116,99115,06118,83227K26
31/03/2022-4,72%-5,42109,47113,95108,72113,95171K17
30/03/2022-1,28%-1,49114,89116,40113,55116,80378K25
29/03/20224,59%5,11116,38120,00116,28120,00206K26
28/03/20224,15%4,43111,27109,20109,20112,4682K13
25/03/2022-8,87%-10,40106,84110,01104,52110,01139K41
24/03/20221,35%1,56117,24121,60113,52121,6016K16
23/03/2022-2,97%-3,54115,68119,22114,00120,00210K20
22/03/20226,66%7,44119,22116,82116,82120,8752K27
21/03/2022-3,22%-3,72111,78115,50105,66115,50310K36
18/03/20223,28%3,67115,50113,85113,85120,69355K38
17/03/2022-6,57%-7,87111,83119,70109,79119,70171K41
16/03/202227,61%25,90119,70118,50110,53122,82453K43
15/03/20226,51%5,7393,8089,7989,7993,80229K19
14/03/2022-11,67%-11,6488,0790,0087,9392,07446K39
11/03/2022-6,64%-7,0999,71106,6598,57106,6581K16
10/03/2022-11,25%-13,54106,80119,28105,23119,2868K24
09/03/20223,03%3,54120,34118,44118,44120,96130K4
08/03/20220,09%0,10116,80116,70115,90116,8077K3
07/03/2022-7,34%-9,24116,70125,00114,57125,0058K10
04/03/2022-7,48%-10,18125,94136,12125,94136,12346K8
03/03/2022-4,02%-5,70136,12136,12136,12136,1260K1
02/03/20221,75%2,44141,82140,01140,01143,6521K6
25/02/20222,28%3,11139,38136,27136,27139,3852K14
24/02/20220,05%0,07136,27134,56132,79136,2755K8
23/02/2022-7,61%-11,22136,20139,00133,42139,0036K7
21/02/2022-0,73%-1,09147,42148,50147,42148,502K2
18/02/2022-4,23%-6,56148,51155,07148,51155,0749K8
17/02/20220,75%1,16155,07154,95154,65155,0713K6
16/02/2022-1,93%-3,03153,91153,91153,91153,919231
15/02/20222,10%3,23156,94154,98154,98158,8667K13
14/02/2022-0,65%-1,00153,71149,87148,06153,7172K9
11/02/20220,34%0,52154,71154,19154,19156,7918K6
10/02/2022-0,82%-1,28154,19155,47153,15155,47129K9
09/02/20224,27%6,36155,47152,29152,29155,6754K13
08/02/20223,35%4,83149,11148,54148,54149,1193K2
07/02/2022-0,13%-0,19144,28144,46141,12144,461K6
04/02/20223,25%4,55144,47139,02139,02144,477162
02/02/2022-1,35%-1,91139,92141,83139,92142,092K7
01/02/20220,71%1,00141,83140,56140,00142,747K7
31/01/20226,21%8,23140,83139,59139,59141,1115K3
28/01/2022-0,12%-0,16132,60130,35128,31132,763K7
27/01/2022-3,44%-4,73132,76137,49132,76137,4918K2
26/01/2022-0,28%-0,39137,49138,68137,49140,005K13
25/01/2022-0,01%-0,01137,88139,62137,88139,993K4
24/01/2022-3,04%-4,32137,89142,21136,63142,3658K12
21/01/20222,72%3,77142,21140,65139,71143,22115K11
20/01/20227,74%9,94138,44128,51128,51140,673K8
19/01/2022-1,49%-1,94128,50129,66128,50130,532K7
18/01/2022-2,26%-3,02130,44130,44130,44130,443K1
17/01/20221,95%2,55133,46130,00128,22133,545K7
14/01/2022-2,16%-2,89130,91134,16130,87137,52168K10
13/01/2022-2,72%-3,74133,80136,16133,80137,111K5
12/01/20222,80%3,74137,54137,54136,58137,546K16
11/01/20221,36%1,80133,80133,84133,63136,80114K11
10/01/2022-5,79%-8,11132,00140,11132,00141,4336K13
07/01/2022-2,70%-3,89140,11144,40140,11144,901K5
06/01/20221,56%2,21144,00142,32142,32147,0022K10
05/01/2022-3,01%-4,40141,79142,81141,75143,8412K10
04/01/20222,93%4,16146,19145,00142,51146,3087K11
03/01/20223,62%4,96142,03139,18139,18142,0330K9
30/12/20214,87%6,37137,07130,69130,69140,02145K71
29/12/2021-0,76%-1,00130,70131,70128,59131,70145K13
28/12/2021-1,55%-2,07131,70133,81131,70133,8114K5
27/12/20213,71%4,79133,77133,51132,85134,806K12
22/12/2021-4,57%-6,17128,98135,15128,98135,1524K8
21/12/20218,76%10,88135,15135,15135,15135,1514K1
20/12/2021-4,72%-6,16124,27130,43123,00130,4310K16
17/12/20211,94%2,48130,43124,66124,00130,433K8
16/12/2021-6,26%-8,54127,95139,65127,95141,3356K15
15/12/2021-5,17%-7,44136,49141,94133,41142,07326K10
14/12/20212,62%3,67143,93140,26139,46144,7719K7
13/12/2021-4,64%-6,82140,26140,26139,06140,5459K5
10/12/2021-0,41%-0,60147,08144,15144,15147,0880K5
09/12/2021--147,68149,25147,68149,2534K3


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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