Cotação atual, histórico e gráfico do papel: CRIV4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/02/2019 | -4,39% | -0,25 | 5,44 | 5,55 | 5,44 | 5,55 | 64K | 7 |
| 12/02/2019 | -0,87% | -0,05 | 5,69 | 5,69 | 5,69 | 5,69 | 569 | 1 |
| 08/02/2019 | -0,69% | -0,04 | 5,74 | 5,75 | 5,74 | 5,75 | 8K | 4 |
| 06/02/2019 | 1,58% | 0,09 | 5,78 | 5,65 | 5,65 | 5,78 | 1K | 2 |
| 05/02/2019 | 3,83% | 0,21 | 5,69 | 5,47 | 5,45 | 5,69 | 62K | 11 |
| 04/02/2019 | 3,40% | 0,18 | 5,48 | 5,38 | 5,37 | 5,48 | 5K | 6 |
| 01/02/2019 | -3,64% | -0,20 | 5,30 | 5,50 | 5,30 | 5,50 | 72K | 10 |
| 31/01/2019 | 4,76% | 0,25 | 5,50 | 5,50 | 5,49 | 5,50 | 26K | 6 |
| 30/01/2019 | 0,96% | 0,05 | 5,25 | 5,25 | 5,25 | 5,35 | 133K | 19 |
| 29/01/2019 | -7,14% | -0,40 | 5,20 | 5,25 | 5,11 | 5,26 | 127K | 13 |
| 24/01/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 4K | 3 |
| 23/01/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 20K | 4 |
| 15/01/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 560 | 1 |
| 14/01/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 560 | 1 |
| 11/01/2019 | 3,70% | 0,20 | 5,60 | 5,41 | 5,41 | 5,60 | 9K | 5 |
| 10/01/2019 | -0,92% | -0,05 | 5,40 | 5,40 | 5,40 | 5,40 | 3K | 3 |
| 08/01/2019 | -3,20% | -0,18 | 5,45 | 5,55 | 5,21 | 5,55 | 28K | 13 |
| 04/01/2019 | -0,35% | -0,02 | 5,63 | 5,63 | 5,63 | 5,63 | 1K | 1 |
| 28/12/2018 | 0,00% | 0,00 | 5,65 | 5,34 | 5,34 | 5,65 | 26K | 8 |
| 26/12/2018 | 0,89% | 0,05 | 5,65 | 5,65 | 5,65 | 5,65 | 1K | 2 |
| 20/12/2018 | -2,61% | -0,15 | 5,60 | 5,30 | 5,29 | 5,60 | 45K | 18 |
| 17/12/2018 | 3,05% | 0,17 | 5,75 | 5,23 | 5,23 | 5,75 | 8K | 9 |
| 06/12/2018 | 0,00% | 0,00 | 5,58 | 5,58 | 5,04 | 5,58 | 8K | 10 |
| 29/11/2018 | -5,58% | -0,33 | 5,58 | 5,31 | 5,31 | 5,58 | 1K | 2 |
| 23/11/2018 | 5,35% | 0,30 | 5,91 | 5,91 | 5,91 | 5,91 | 1K | 2 |
| 21/11/2018 | 0,00% | 0,00 | 5,61 | 5,61 | 5,61 | 5,61 | 3K | 1 |
| 07/11/2018 | -4,92% | -0,29 | 5,61 | 5,90 | 5,61 | 5,90 | 6K | 4 |
| 06/11/2018 | -1,17% | -0,07 | 5,90 | 5,90 | 5,90 | 5,90 | 590 | 1 |
| 05/11/2018 | -0,50% | -0,03 | 5,97 | 5,97 | 5,97 | 5,97 | 1K | 1 |
| 01/11/2018 | 9,09% | 0,50 | 6,00 | 5,59 | 5,59 | 6,00 | 13K | 3 |
| 31/10/2018 | -1,61% | -0,09 | 5,50 | 5,17 | 5,17 | 5,50 | 2K | 3 |
| 30/10/2018 | 0,00% | 0,00 | 5,59 | 5,30 | 5,30 | 5,59 | 6K | 5 |
| 26/10/2018 | -1,06% | -0,06 | 5,59 | 5,59 | 5,59 | 5,59 | 559 | 1 |
| 25/10/2018 | 11,66% | 0,59 | 5,65 | 5,39 | 5,39 | 5,65 | 16K | 6 |
| 24/10/2018 | -4,53% | -0,24 | 5,06 | 5,10 | 5,06 | 5,10 | 1K | 2 |
| 22/10/2018 | 0,57% | 0,03 | 5,30 | 5,18 | 5,18 | 5,30 | 7K | 3 |
| 19/10/2018 | -0,19% | -0,01 | 5,27 | 5,27 | 5,27 | 5,27 | 1K | 1 |
| 09/10/2018 | -2,22% | -0,12 | 5,28 | 5,11 | 4,96 | 5,28 | 20K | 7 |
| 08/10/2018 | -1,46% | -0,08 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
| 05/10/2018 | 0,00% | 0,00 | 5,48 | 5,48 | 5,48 | 5,48 | 4K | 2 |
| 04/10/2018 | -0,36% | -0,02 | 5,48 | 5,48 | 5,48 | 5,48 | 548 | 1 |
| 02/10/2018 | -2,48% | -0,14 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 1 |
| 26/09/2018 | 10,59% | 0,54 | 5,64 | 5,70 | 5,64 | 5,70 | 14K | 5 |
| 21/09/2018 | 2,62% | 0,13 | 5,10 | 4,99 | 4,98 | 5,10 | 2K | 3 |
| 19/09/2018 | 0,00% | 0,00 | 4,97 | 4,97 | 4,97 | 4,97 | 497 | 1 |
| 12/09/2018 | 0,20% | 0,01 | 4,97 | 4,97 | 4,97 | 4,97 | 497 | 1 |
| 05/09/2018 | 0,00% | 0,00 | 4,96 | 4,96 | 4,96 | 5,18 | 14K | 6 |
| 03/09/2018 | 0,00% | 0,00 | 4,96 | 4,96 | 4,96 | 4,96 | 9K | 3 |
| 31/08/2018 | 0,00% | 0,00 | 4,96 | 4,96 | 4,96 | 4,96 | 47K | 8 |
| 30/08/2018 | 0,00% | 0,00 | 4,96 | 4,96 | 4,96 | 4,96 | 45K | 11 |
| 29/08/2018 | 0,00% | 0,00 | 4,96 | 4,96 | 4,96 | 4,96 | 6K | 3 |
| 28/08/2018 | 0,00% | 0,00 | 4,96 | 4,97 | 4,96 | 4,97 | 3K | 4 |
| 27/08/2018 | 0,00% | 0,00 | 4,96 | 4,96 | 4,96 | 4,96 | 992 | 2 |
| 24/08/2018 | 0,00% | 0,00 | 4,96 | 4,97 | 4,96 | 4,97 | 11K | 5 |
| 22/08/2018 | -0,80% | -0,04 | 4,96 | 5,00 | 4,96 | 5,00 | 15K | 4 |
| 20/08/2018 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 50K | 1 |
| 17/08/2018 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 16/08/2018 | 0,00% | 0,00 | 5,00 | 4,96 | 4,96 | 5,00 | 9K | 2 |
| 15/08/2018 | -0,20% | -0,01 | 5,00 | 5,00 | 4,96 | 5,00 | 117K | 7 |
| 14/08/2018 | 1,42% | 0,07 | 5,01 | 5,00 | 5,00 | 5,01 | 5K | 3 |
| 13/08/2018 | -0,40% | -0,02 | 4,94 | 4,93 | 4,93 | 4,94 | 3K | 3 |
| 09/08/2018 | -0,20% | -0,01 | 4,96 | 4,96 | 4,96 | 4,96 | 496 | 1 |
| 07/08/2018 | -2,55% | -0,13 | 4,97 | 4,97 | 4,97 | 4,97 | 6K | 4 |
| 06/08/2018 | 4,29% | 0,21 | 5,10 | 5,10 | 5,10 | 5,10 | 5K | 2 |
| 31/07/2018 | 1,87% | 0,09 | 4,89 | 4,89 | 4,89 | 4,89 | 29K | 1 |
| 27/07/2018 | -5,88% | -0,30 | 4,80 | 5,00 | 4,80 | 5,00 | 40K | 13 |
| 26/07/2018 | 0,20% | 0,01 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 25/07/2018 | 0,20% | 0,01 | 5,09 | 5,09 | 5,09 | 5,09 | 509 | 1 |
| 24/07/2018 | -0,39% | -0,02 | 5,08 | 5,08 | 5,08 | 5,08 | 508 | 1 |
| 20/07/2018 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 1K | 1 |
| 19/07/2018 | 0,20% | 0,01 | 5,10 | 5,10 | 5,10 | 5,10 | 1K | 2 |
| 18/07/2018 | 0,20% | 0,01 | 5,09 | 5,09 | 5,09 | 5,09 | 509 | 1 |
| 17/07/2018 | -0,20% | -0,01 | 5,08 | 5,09 | 5,06 | 5,09 | 3K | 5 |
| 16/07/2018 | 2,62% | 0,13 | 5,09 | 5,09 | 5,09 | 5,09 | 509 | 1 |
| 13/07/2018 | 0,00% | 0,00 | 4,96 | 4,97 | 4,96 | 4,97 | 67K | 4 |
| 12/07/2018 | -2,75% | -0,14 | 4,96 | 4,98 | 4,96 | 4,98 | 18K | 5 |
| 10/07/2018 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 04/07/2018 | -1,92% | -0,10 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 02/07/2018 | 1,56% | 0,08 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
| 28/06/2018 | 3,23% | 0,16 | 5,12 | 4,96 | 4,96 | 5,12 | 14K | 2 |
| 27/06/2018 | -1,98% | -0,10 | 4,96 | 4,97 | 4,96 | 4,97 | 59K | 5 |
| 22/06/2018 | 0,00% | 0,00 | 5,06 | 5,06 | 5,06 | 5,06 | 506 | 1 |
| 21/06/2018 | 2,02% | 0,10 | 5,06 | 5,06 | 5,06 | 5,06 | 3K | 1 |
| 18/06/2018 | -0,60% | -0,03 | 4,96 | 4,96 | 4,96 | 4,96 | 2K | 1 |
| 15/06/2018 | 0,60% | 0,03 | 4,99 | 4,99 | 4,99 | 4,99 | 17K | 3 |
| 12/06/2018 | -0,80% | -0,04 | 4,96 | 4,96 | 4,96 | 4,96 | 4K | 1 |
| 08/06/2018 | 0,81% | 0,04 | 5,00 | 4,96 | 4,96 | 5,00 | 43K | 7 |
| 07/06/2018 | -2,75% | -0,14 | 4,96 | 4,96 | 4,96 | 4,96 | 26K | 1 |
| 06/06/2018 | 0,00% | 0,00 | 5,10 | 4,96 | 4,96 | 5,10 | 82K | 6 |
| 05/06/2018 | 2,82% | 0,14 | 5,10 | 5,10 | 5,10 | 5,10 | 26K | 2 |
| 01/06/2018 | -2,55% | -0,13 | 4,96 | 5,10 | 4,96 | 5,10 | 6K | 3 |
| 29/05/2018 | 1,80% | 0,09 | 5,09 | 5,09 | 5,09 | 5,09 | 4K | 3 |
| 28/05/2018 | -1,77% | -0,09 | 5,00 | 5,00 | 5,00 | 5,00 | 20K | 4 |
| 25/05/2018 | 1,80% | 0,09 | 5,09 | 5,09 | 5,09 | 5,09 | 5K | 2 |
| 24/05/2018 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 23/05/2018 | -0,20% | -0,01 | 5,00 | 5,00 | 5,00 | 5,00 | 8K | 5 |
| 22/05/2018 | 0,20% | 0,01 | 5,01 | 5,00 | 5,00 | 5,01 | 53K | 6 |
| 21/05/2018 | -0,99% | -0,05 | 5,00 | 5,00 | 5,00 | 5,00 | 50K | 6 |
| 17/05/2018 | 0,00% | 0,00 | 5,05 | 5,05 | 5,05 | 5,05 | 5K | 3 |
| 14/05/2018 | 0,60% | 0,03 | 5,05 | 5,02 | 5,02 | 5,05 | 24K | 5 |
| 11/05/2018 | 0,20% | 0,01 | 5,02 | 5,02 | 5,02 | 5,02 | 6K | 3 |
Date,Open,High,Low,Close,Volume
14-Feb-19,5.55,5.55,5.44,5.44,63770
12-Feb-19,5.69,5.69,5.69,5.69,569
08-Feb-19,5.75,5.75,5.74,5.74,8048
06-Feb-19,5.65,5.78,5.65,5.78,1143
05-Feb-19,5.47,5.69,5.45,5.69,62415
04-Feb-19,5.38,5.48,5.37,5.48,5384
01-Feb-19,5.50,5.50,5.30,5.30,72120
31-Jan-19,5.50,5.50,5.49,5.50,26395
30-Jan-19,5.25,5.35,5.25,5.25,133169
29-Jan-19,5.25,5.26,5.11,5.20,127220
24-Jan-19,5.60,5.60,5.60,5.60,3920
23-Jan-19,5.60,5.60,5.60,5.60,19600
15-Jan-19,5.60,5.60,5.60,5.60,560
14-Jan-19,5.60,5.60,5.60,5.60,560
11-Jan-19,5.41,5.60,5.41,5.60,9288
10-Jan-19,5.40,5.40,5.40,5.40,2700
08-Jan-19,5.55,5.55,5.21,5.45,27706
04-Jan-19,5.63,5.63,5.63,5.63,1126
28-Dec-18,5.34,5.65,5.34,5.65,25777
26-Dec-18,5.65,5.65,5.65,5.65,1130
20-Dec-18,5.30,5.60,5.29,5.60,45341
17-Dec-18,5.23,5.75,5.23,5.75,8462
06-Dec-18,5.58,5.58,5.04,5.58,8262
29-Nov-18,5.31,5.58,5.31,5.58,1089
23-Nov-18,5.91,5.91,5.91,5.91,1182
21-Nov-18,5.61,5.61,5.61,5.61,2805
07-Nov-18,5.90,5.90,5.61,5.61,6289
06-Nov-18,5.90,5.90,5.90,5.90,590
05-Nov-18,5.97,5.97,5.97,5.97,1194
01-Nov-18,5.59,6.00,5.59,6.00,12503
31-Oct-18,5.17,5.50,5.17,5.50,2167
30-Oct-18,5.30,5.59,5.30,5.59,6389
26-Oct-18,5.59,5.59,5.59,5.59,559
25-Oct-18,5.39,5.65,5.39,5.65,16486
24-Oct-18,5.10,5.10,5.06,5.06,1016
22-Oct-18,5.18,5.30,5.18,5.30,6866
19-Oct-18,5.27,5.27,5.27,5.27,1054
09-Oct-18,5.11,5.28,4.96,5.28,19838
08-Oct-18,5.40,5.40,5.40,5.40,540
05-Oct-18,5.48,5.48,5.48,5.48,4384
04-Oct-18,5.48,5.48,5.48,5.48,548
02-Oct-18,5.50,5.50,5.50,5.50,1100
26-Sep-18,5.70,5.70,5.64,5.64,13656
21-Sep-18,4.99,5.10,4.98,5.10,1507
19-Sep-18,4.97,4.97,4.97,4.97,497
12-Sep-18,4.97,4.97,4.97,4.97,497
05-Sep-18,4.96,5.18,4.96,4.96,13910
03-Sep-18,4.96,4.96,4.96,4.96,8928
31-Aug-18,4.96,4.96,4.96,4.96,46624
30-Aug-18,4.96,4.96,4.96,4.96,44640
29-Aug-18,4.96,4.96,4.96,4.96,6448
28-Aug-18,4.97,4.97,4.96,4.96,3476
27-Aug-18,4.96,4.96,4.96,4.96,992
24-Aug-18,4.97,4.97,4.96,4.96,10917
22-Aug-18,5.00,5.00,4.96,4.96,14952
20-Aug-18,5.00,5.00,5.00,5.00,50000
17-Aug-18,5.00,5.00,5.00,5.00,500
16-Aug-18,4.96,5.00,4.96,5.00,8932
15-Aug-18,5.00,5.00,4.96,5.00,116896
14-Aug-18,5.00,5.01,5.00,5.01,4507
13-Aug-18,4.93,4.94,4.93,4.94,3456
09-Aug-18,4.96,4.96,4.96,4.96,496
07-Aug-18,4.97,4.97,4.97,4.97,5964
06-Aug-18,5.10,5.10,5.10,5.10,5100
31-Jul-18,4.89,4.89,4.89,4.89,29340
27-Jul-18,5.00,5.00,4.80,4.80,39731
26-Jul-18,5.10,5.10,5.10,5.10,510
25-Jul-18,5.09,5.09,5.09,5.09,509
24-Jul-18,5.08,5.08,5.08,5.08,508
20-Jul-18,5.10,5.10,5.10,5.10,1020
19-Jul-18,5.10,5.10,5.10,5.10,1020
18-Jul-18,5.09,5.09,5.09,5.09,509
17-Jul-18,5.09,5.09,5.06,5.08,3050
16-Jul-18,5.09,5.09,5.09,5.09,509
13-Jul-18,4.97,4.97,4.96,4.96,67457
12-Jul-18,4.98,4.98,4.96,4.96,18358
10-Jul-18,5.10,5.10,5.10,5.10,510
04-Jul-18,5.10,5.10,5.10,5.10,510
02-Jul-18,5.20,5.20,5.20,5.20,520
28-Jun-18,4.96,5.12,4.96,5.12,14432
27-Jun-18,4.97,4.97,4.96,4.96,59026
22-Jun-18,5.06,5.06,5.06,5.06,506
21-Jun-18,5.06,5.06,5.06,5.06,2530
18-Jun-18,4.96,4.96,4.96,4.96,2480
15-Jun-18,4.99,4.99,4.99,4.99,16966
12-Jun-18,4.96,4.96,4.96,4.96,4464
08-Jun-18,4.96,5.00,4.96,5.00,42856
07-Jun-18,4.96,4.96,4.96,4.96,26288
06-Jun-18,4.96,5.10,4.96,5.10,81894
05-Jun-18,5.10,5.10,5.10,5.10,25500
01-Jun-18,5.10,5.10,4.96,4.96,6096
29-May-18,5.09,5.09,5.09,5.09,4072
28-May-18,5.00,5.00,5.00,5.00,20000
25-May-18,5.09,5.09,5.09,5.09,5090
24-May-18,5.00,5.00,5.00,5.00,500
23-May-18,5.00,5.00,5.00,5.00,8000
22-May-18,5.00,5.01,5.00,5.01,52505
21-May-18,5.00,5.00,5.00,5.00,50000
17-May-18,5.05,5.05,5.05,5.05,5050
14-May-18,5.02,5.05,5.02,5.05,23726
11-May-18,5.02,5.02,5.02,5.02,5522
10-May-18,5.01,5.09,5.01,5.01,5522
09-May-18,5.02,5.02,5.02,5.02,5522
07-May-18,5.01,5.02,5.01,5.02,5522
04-May-18,5.00,5.08,5.00,5.08,5522
18-Apr-18,5.33,5.33,5.33,5.33,5522
12-Apr-18,5.02,5.02,5.02,5.02,5522
10-Apr-18,5.23,5.23,5.23,5.23,5522
28-Mar-18,5.03,5.03,5.03,5.03,5522
27-Mar-18,5.79,5.79,5.01,5.01,5522
21-Mar-18,5.17,5.17,5.17,5.17,5522
16-Mar-18,5.10,5.10,5.10,5.10,5522
15-Mar-18,5.01,5.10,5.01,5.10,5522
14-Mar-18,5.00,5.02,5.00,5.01,5522
01-Mar-18,5.09,5.09,5.09,5.09,5522
28-Feb-18,5.29,5.29,5.00,5.00,5522
27-Feb-18,5.13,5.14,5.13,5.14,5522
26-Feb-18,5.11,5.14,5.02,5.02,5522
22-Feb-18,5.20,5.25,5.10,5.25,5522
21-Feb-18,5.20,5.20,5.20,5.20,5522
20-Feb-18,5.02,5.40,5.02,5.14,5522
19-Feb-18,5.99,5.99,5.50,5.50,5522
16-Feb-18,5.00,5.00,5.00,5.00,5522
07-Feb-18,4.82,5.00,4.82,5.00,5522
06-Feb-18,5.08,5.20,4.99,5.10,5522
31-Jan-18,4.87,5.10,4.82,5.10,5522
29-Jan-18,4.57,4.87,4.57,4.80,5522
26-Jan-18,4.94,4.94,4.94,4.94,5522
23-Jan-18,4.64,4.85,4.64,4.85,5522
22-Jan-18,4.83,4.83,4.40,4.62,5522
18-Jan-18,4.84,4.84,4.83,4.83,5522
16-Jan-18,4.82,4.82,4.82,4.82,5522
12-Jan-18,4.80,4.80,4.80,4.80,5522
02-Jan-18,4.75,4.75,4.70,4.70,5522
*exoneração de responsabilidade