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
10/07/20253,14%10,41341,85331,48331,48345,1012K12
08/07/20253,75%11,98331,44331,44331,44331,442K1
07/07/2025-0,58%-1,87319,46319,46319,46319,463191
27/06/2025-2,16%-7,10321,33321,33321,33321,3325K1
25/06/20251,93%6,22328,43328,43328,43328,431K1
24/06/2025-3,70%-12,39322,21322,10322,10322,2110K2
16/06/20250,80%2,66334,60335,76334,60335,763K3
13/06/2025-2,08%-7,04331,94331,94331,94331,942K1
12/06/2025-4,31%-15,26338,98341,99337,44341,9920K7
03/06/2025-2,09%-7,56354,24354,24354,24354,2460K1
30/05/20251,07%3,84361,80361,80361,80361,802K1
26/05/20251,46%5,16357,96357,96357,96357,965K1
21/05/2025-2,99%-10,86352,80352,80352,80352,807051
20/05/2025-3,74%-14,11363,66353,78353,78363,6662K3
19/05/20252,38%8,77377,77372,10372,10377,7741K2
16/05/2025-1,13%-4,20369,00368,15368,15369,003K3
14/05/20250,15%0,55373,20373,20373,20373,206K1
13/05/20257,33%25,45372,65372,65372,65372,654K1
09/05/2025-1,26%-4,42347,20347,20347,20347,201K1
08/05/20252,69%9,21351,62351,62351,62351,623K1
05/05/20251,10%3,71342,41342,41342,41342,413421
02/05/20253,88%12,65338,70326,05326,05338,70170K5
25/04/2025-0,94%-3,10326,05326,05326,05326,0565K1
24/04/20250,61%2,00329,15329,65329,15329,6599K2
16/04/20253,58%11,31327,15327,15327,15327,152K2
11/04/2025-1,91%-6,16315,84315,84315,84315,842K1
10/04/2025-0,45%-1,45322,00327,04322,00327,0497K2
09/04/20250,67%2,15323,45321,16321,16325,00299K9
08/04/2025-2,72%-9,00321,30323,20321,15323,20129K4
07/04/20251,32%4,30330,30330,30330,30330,306601
04/04/2025-10,44%-38,00326,00326,00326,00326,001K1
31/03/2025-0,22%-0,82364,00364,00364,00364,005K1
28/03/2025-2,82%-10,58364,82364,82364,82364,823641
27/03/20254,99%17,84375,40373,88373,88375,4076K2
25/03/2025-2,58%-9,48357,56361,66357,56361,661K4
10/03/20250,28%1,04367,04367,04367,04367,049K1
07/03/20250,15%0,53366,00366,00366,00366,0011K1
06/03/20259,54%31,84365,47371,00365,47371,0011K3
27/02/2025-0,14%-0,48333,63333,63333,63333,633331
25/02/2025-10,80%-40,46334,11343,82325,97343,8274K8
24/02/2025-3,02%-11,68374,57386,25374,57386,2538K3
21/02/20255,98%21,81386,25386,25386,25386,2577K1
20/02/2025-6,62%-25,82364,44372,22364,44372,2265K7
19/02/20252,40%9,14390,26390,26390,26390,2639K1
18/02/2025-2,28%-8,88381,12381,12381,12381,1238K1
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--246,47246,47246,47246,472461


*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