Cotação atual, histórico e gráfico do papel: CRIV4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
25-Sep-20,6.32,6.32,6.08,6.08,6881
24-Sep-20,6.79,6.79,6.67,6.67,2704
23-Sep-20,6.20,6.20,6.20,6.20,620
22-Sep-20,6.10,6.50,6.10,6.50,7110
21-Sep-20,6.30,7.05,6.30,6.50,63455
18-Sep-20,6.09,6.48,6.07,6.48,11301
17-Sep-20,6.39,6.39,6.38,6.38,3831
16-Sep-20,6.55,6.55,6.00,6.35,39874
15-Sep-20,6.20,7.00,6.20,6.60,106745
10-Sep-20,6.11,6.18,6.11,6.17,25810
09-Sep-20,6.39,6.39,6.39,6.39,3195
08-Sep-20,6.25,6.39,6.25,6.39,1264
02-Sep-20,6.45,6.45,6.45,6.45,1290
01-Sep-20,6.10,6.45,6.10,6.45,8300
31-Aug-20,6.70,6.70,6.21,6.48,7182
28-Aug-20,6.31,6.31,6.31,6.31,1262
27-Aug-20,6.20,6.38,6.20,6.31,11384
24-Aug-20,6.00,6.34,6.00,6.34,10051
21-Aug-20,5.76,6.29,5.76,6.27,8054
20-Aug-20,6.01,6.01,5.75,5.75,5828
19-Aug-20,5.62,5.75,5.51,5.75,51502
18-Aug-20,5.80,5.80,5.75,5.75,6955
17-Aug-20,6.06,6.06,5.80,5.80,1785
14-Aug-20,5.88,6.10,5.80,6.08,28441
13-Aug-20,5.98,5.98,5.98,5.98,2392
12-Aug-20,6.00,6.20,5.55,6.17,5867
10-Aug-20,5.85,5.85,5.85,5.85,585
07-Aug-20,5.90,5.90,5.85,5.85,1760
06-Aug-20,5.90,5.95,5.90,5.92,7110
04-Aug-20,6.00,6.00,5.90,5.90,58090
03-Aug-20,6.35,6.35,6.02,6.02,1839
31-Jul-20,5.96,6.40,5.95,6.35,6674
30-Jul-20,6.37,6.40,6.37,6.40,12761
29-Jul-20,6.13,6.13,6.00,6.00,8485
28-Jul-20,6.13,6.13,6.13,6.13,613
27-Jul-20,6.34,6.38,6.34,6.38,1272
24-Jul-20,6.00,6.44,6.00,6.39,7371
23-Jul-20,6.57,6.57,6.25,6.25,6399
22-Jul-20,6.45,7.00,6.26,6.27,187445
21-Jul-20,6.40,6.49,6.25,6.25,30645
20-Jul-20,6.30,6.30,6.25,6.25,1885
17-Jul-20,6.14,6.14,6.00,6.10,28457
16-Jul-20,6.17,6.17,6.16,6.16,1850
15-Jul-20,6.40,6.49,6.17,6.21,19619
13-Jul-20,6.40,6.40,6.40,6.40,640
10-Jul-20,6.47,6.49,6.40,6.40,20096
09-Jul-20,6.45,6.45,6.40,6.40,9605
08-Jul-20,6.14,6.23,6.14,6.23,1851
06-Jul-20,6.49,6.49,6.12,6.12,6240
03-Jul-20,6.03,6.03,6.00,6.00,37942
02-Jul-20,6.03,6.03,6.03,6.03,55476
01-Jul-20,6.10,6.10,5.96,6.02,3624
30-Jun-20,6.20,6.30,6.10,6.10,29557
29-Jun-20,6.37,6.37,6.30,6.30,9476
26-Jun-20,6.50,6.50,6.49,6.49,7145
25-Jun-20,6.50,6.70,6.50,6.50,16270
24-Jun-20,6.55,6.55,6.55,6.55,6550
23-Jun-20,6.53,6.90,6.51,6.80,49791
22-Jun-20,6.46,6.65,6.46,6.60,80942
19-Jun-20,6.75,6.75,6.70,6.70,4715
18-Jun-20,6.88,6.88,6.70,6.70,5378
17-Jun-20,6.46,6.46,6.43,6.43,12893
16-Jun-20,7.00,7.00,6.65,6.65,1365
15-Jun-20,6.99,6.99,6.60,6.60,2717
12-Jun-20,7.25,8.40,6.20,7.10,88580
10-Jun-20,6.70,8.00,6.70,7.25,77834
09-Jun-20,6.24,6.50,6.24,6.50,7624
08-Jun-20,6.51,6.68,6.51,6.68,1987
04-Jun-20,6.70,6.70,6.70,6.70,1340
03-Jun-20,6.45,6.70,5.91,6.11,8061
02-Jun-20,6.13,6.15,6.13,6.15,6145
01-Jun-20,5.90,6.15,5.90,6.15,18527
27-May-20,5.99,5.99,5.98,5.98,1796
26-May-20,5.95,5.98,5.71,5.71,15077
25-May-20,5.93,5.93,5.93,5.93,1779
22-May-20,5.92,5.93,5.92,5.93,5926
21-May-20,5.91,5.94,5.91,5.94,5927
20-May-20,5.54,5.70,5.53,5.70,1677
19-May-20,5.93,5.94,5.93,5.94,7125
15-May-20,5.55,5.56,5.55,5.56,1111
14-May-20,5.95,5.95,5.80,5.90,12300
13-May-20,5.51,5.51,5.51,5.51,2755
12-May-20,5.52,5.98,5.51,5.51,7575
11-May-20,5.65,5.65,5.65,5.65,1130
08-May-20,5.66,5.66,5.66,5.66,566
07-May-20,5.71,5.72,5.67,5.72,6267
06-May-20,5.71,5.72,5.70,5.72,1713
05-May-20,5.66,6.14,5.66,6.14,28633
04-May-20,5.81,5.82,5.81,5.82,2325
30-Apr-20,5.78,5.85,5.78,5.82,5830
29-Apr-20,5.85,5.85,5.72,5.72,16104
28-Apr-20,5.90,6.10,5.82,5.82,17882
27-Apr-20,6.10,6.47,6.03,6.03,3073
24-Apr-20,6.00,6.00,6.00,6.00,9000
23-Apr-20,6.00,6.00,5.75,5.86,13444
22-Apr-20,6.07,6.39,5.95,5.97,102020
20-Apr-20,6.52,6.52,6.52,6.52,3260
16-Apr-20,6.67,6.68,6.62,6.62,4668
14-Apr-20,6.26,6.71,6.26,6.32,4439
09-Apr-20,6.73,6.73,6.73,6.73,13460
08-Apr-20,6.29,6.29,6.29,6.29,629
07-Apr-20,6.10,6.10,6.07,6.07,15827
06-Apr-20,6.40,6.40,6.40,6.40,1280
03-Apr-20,6.40,6.40,6.40,6.40,1920
01-Apr-20,6.40,6.40,6.40,6.40,640
31-Mar-20,6.82,6.82,6.40,6.40,1322
30-Mar-20,6.30,6.70,6.30,6.30,7640
27-Mar-20,6.30,6.30,6.30,6.30,630
26-Mar-20,6.49,6.49,6.49,6.49,1298
24-Mar-20,5.47,6.23,5.47,5.63,20776
23-Mar-20,6.00,6.00,5.45,5.45,19578
20-Mar-20,6.40,6.41,6.01,6.01,128564
18-Mar-20,6.60,6.60,6.60,6.60,145200
17-Mar-20,6.50,6.60,6.50,6.60,1960
16-Mar-20,6.00,6.00,6.00,6.00,3000
13-Mar-20,6.49,6.49,6.49,6.49,1298
11-Mar-20,7.00,7.00,6.30,6.50,23664
10-Mar-20,6.70,6.80,6.56,6.80,4655
06-Mar-20,6.90,6.90,6.82,6.82,2752
05-Mar-20,6.82,6.82,6.80,6.80,10214
04-Mar-20,6.92,7.01,6.82,7.01,14440
03-Mar-20,7.20,7.20,6.85,6.91,18432
02-Mar-20,7.19,7.49,7.01,7.10,27333
28-Feb-20,6.81,7.10,6.80,7.10,2781
27-Feb-20,7.05,7.15,7.05,7.10,21965
26-Feb-20,6.70,7.50,6.70,7.50,83040
21-Feb-20,6.92,6.92,6.92,6.92,692
20-Feb-20,7.00,7.00,6.90,6.90,2081
19-Feb-20,7.10,7.10,7.10,7.10,1420
18-Feb-20,7.00,7.00,7.00,7.00,10500
17-Feb-20,6.99,7.20,6.99,7.20,72896
14-Feb-20,6.83,7.00,6.83,7.00,9783
13-Feb-20,7.12,7.18,7.00,7.00,16433
12-Feb-20,7.11,7.11,7.00,7.05,14761