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
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
05/03/2024-1,02%-2,17209,79209,79209,79209,794191
04/03/2024-5,27%-11,78211,96211,96211,96211,962111
01/03/2024-0,59%-1,32223,74223,74223,74223,742231
29/02/20249,04%18,65225,06225,79225,06226,902K6
28/02/2024-5,03%-10,94206,41219,34206,41219,346322
27/02/20245,31%10,95217,35221,71217,35221,714392
21/02/20240,19%0,40206,40206,40206,40206,408251
20/02/20242,59%5,20206,00206,00206,00206,004K1
14/02/20243,35%6,50200,80200,80200,80200,801K1
08/02/20246,66%12,14194,30194,30194,30194,307772
02/02/2024-0,59%-1,08182,16182,16182,16182,161821
01/02/2024-0,88%-1,62183,24183,24183,24183,241831
26/01/20240,79%1,44184,86184,86184,86184,861841
25/01/20243,55%6,28183,42183,42183,42183,421831
23/01/20241,56%2,72177,14177,14177,14177,145311
22/01/2024-1,52%-2,70174,42174,42174,42174,421741
17/01/2024-3,15%-5,76177,12177,12177,12177,127081
16/01/2024-0,39%-0,72182,88182,70182,70182,883652
09/01/2024-0,69%-1,27183,60183,45183,45183,601K2
08/01/20243,39%6,06184,87183,20183,20184,871K2
04/01/20244,14%7,11178,81178,81178,81178,814K1
02/01/2024-0,59%-1,02171,70171,70171,70171,701711
28/12/20234,85%7,99172,72170,85170,85172,723432
26/12/20230,25%0,41164,73164,73164,73164,731641
14/12/20231,68%2,72164,32164,32164,32164,321641
07/12/20230,70%1,12161,60161,60161,60161,606K2
06/12/2023-1,87%-3,06160,48160,48160,48160,4816K1
05/12/2023-1,74%-2,89163,54165,07163,54165,074K2
01/12/2023-4,21%-7,31166,43166,43166,43166,4317K1
30/11/2023-0,20%-0,34173,74173,74173,74173,742K1
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--194,09207,40194,09207,402K3


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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