Cotação atual, histórico e gráfico do papel: CRIV4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -1,27% | -0,09 | 7,00 | 7,05 | 7,00 | 7,05 | 3K | 4 |
| 17/07/2019 | -1,94% | -0,14 | 7,09 | 7,09 | 7,09 | 7,09 | 1K | 1 |
| 16/07/2019 | 0,14% | 0,01 | 7,23 | 7,23 | 7,23 | 7,23 | 723 | 1 |
| 12/07/2019 | -0,41% | -0,03 | 7,22 | 7,22 | 6,68 | 7,22 | 12K | 13 |
| 11/07/2019 | 7,73% | 0,52 | 7,25 | 6,74 | 6,74 | 7,25 | 1K | 2 |
| 10/07/2019 | -2,46% | -0,17 | 6,73 | 6,89 | 6,66 | 6,89 | 23K | 12 |
| 08/07/2019 | 4,23% | 0,28 | 6,90 | 6,62 | 6,62 | 6,90 | 30K | 17 |
| 05/07/2019 | 0,15% | 0,01 | 6,62 | 6,74 | 6,62 | 6,74 | 7K | 7 |
| 04/07/2019 | -5,57% | -0,39 | 6,61 | 7,27 | 6,45 | 7,27 | 83K | 40 |
| 03/07/2019 | 0,00% | 0,00 | 7,00 | 7,01 | 7,00 | 7,01 | 4K | 5 |
| 02/07/2019 | 4,32% | 0,29 | 7,00 | 7,00 | 7,00 | 7,00 | 3K | 4 |
| 01/07/2019 | -8,58% | -0,63 | 6,71 | 6,57 | 6,55 | 6,71 | 42K | 8 |
| 28/06/2019 | -0,14% | -0,01 | 7,34 | 6,65 | 6,65 | 7,34 | 17K | 18 |
| 27/06/2019 | -1,34% | -0,10 | 7,35 | 6,74 | 6,74 | 7,38 | 4K | 5 |
| 26/06/2019 | 0,00% | 0,00 | 7,45 | 7,65 | 7,18 | 7,65 | 41K | 18 |
| 25/06/2019 | -5,34% | -0,42 | 7,45 | 7,82 | 7,10 | 7,82 | 23K | 25 |
| 24/06/2019 | 6,06% | 0,45 | 7,87 | 7,99 | 7,45 | 8,00 | 163K | 100 |
| 21/06/2019 | 19,87% | 1,23 | 7,42 | 6,19 | 6,19 | 9,40 | 339K | 155 |
| 19/06/2019 | 3,17% | 0,19 | 6,19 | 6,00 | 6,00 | 6,19 | 32K | 14 |
| 18/06/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 5K | 4 |
| 17/06/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 14/06/2019 | 0,00% | 0,00 | 6,00 | 5,97 | 5,97 | 6,00 | 5K | 7 |
| 13/06/2019 | 1,69% | 0,10 | 6,00 | 5,89 | 5,89 | 6,00 | 15K | 16 |
| 12/06/2019 | 0,17% | 0,01 | 5,90 | 5,80 | 5,80 | 5,90 | 7K | 4 |
| 11/06/2019 | 2,79% | 0,16 | 5,89 | 5,89 | 5,89 | 5,89 | 1K | 2 |
| 06/06/2019 | -3,70% | -0,22 | 5,73 | 5,81 | 5,73 | 5,81 | 2K | 3 |
| 04/06/2019 | 0,85% | 0,05 | 5,95 | 5,95 | 5,95 | 5,95 | 7K | 2 |
| 03/06/2019 | -0,84% | -0,05 | 5,90 | 5,90 | 5,90 | 5,90 | 2K | 1 |
| 31/05/2019 | 3,30% | 0,19 | 5,95 | 5,67 | 5,66 | 5,95 | 18K | 9 |
| 30/05/2019 | 0,88% | 0,05 | 5,76 | 5,71 | 5,64 | 5,76 | 41K | 11 |
| 28/05/2019 | -0,87% | -0,05 | 5,71 | 5,76 | 5,71 | 5,76 | 3K | 4 |
| 24/05/2019 | 2,49% | 0,14 | 5,76 | 5,71 | 5,71 | 5,76 | 6K | 3 |
| 21/05/2019 | 0,36% | 0,02 | 5,62 | 5,61 | 5,61 | 5,69 | 67K | 8 |
| 20/05/2019 | -1,93% | -0,11 | 5,60 | 5,70 | 5,50 | 5,70 | 187K | 20 |
| 17/05/2019 | 0,18% | 0,01 | 5,71 | 5,70 | 5,70 | 5,90 | 2K | 3 |
| 16/05/2019 | -5,00% | -0,30 | 5,70 | 5,70 | 5,70 | 5,70 | 27K | 5 |
| 15/05/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 14/05/2019 | 2,56% | 0,15 | 6,00 | 5,83 | 5,83 | 6,00 | 83K | 11 |
| 13/05/2019 | 3,54% | 0,20 | 5,85 | 5,68 | 5,65 | 5,85 | 55K | 6 |
| 10/05/2019 | -0,88% | -0,05 | 5,65 | 5,73 | 5,65 | 5,73 | 15K | 7 |
| 09/05/2019 | -2,40% | -0,14 | 5,70 | 5,84 | 5,70 | 5,84 | 6K | 2 |
| 08/05/2019 | 0,00% | 0,00 | 5,84 | 5,84 | 5,84 | 5,84 | 584 | 1 |
| 07/05/2019 | 0,00% | 0,00 | 5,84 | 5,84 | 5,84 | 5,84 | 584 | 1 |
| 06/05/2019 | 2,28% | 0,13 | 5,84 | 5,84 | 5,84 | 5,84 | 1K | 2 |
| 03/05/2019 | -2,39% | -0,14 | 5,71 | 5,71 | 5,71 | 5,71 | 6K | 2 |
| 26/04/2019 | -5,65% | -0,35 | 5,85 | 5,85 | 5,65 | 5,87 | 97K | 21 |
| 25/04/2019 | 5,08% | 0,30 | 6,20 | 5,90 | 5,90 | 6,20 | 26K | 6 |
| 24/04/2019 | -4,84% | -0,30 | 5,90 | 6,20 | 5,82 | 6,20 | 48K | 11 |
| 23/04/2019 | 0,00% | 0,00 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
| 22/04/2019 | 4,91% | 0,29 | 6,20 | 6,20 | 6,20 | 6,20 | 6K | 1 |
| 17/04/2019 | -1,50% | -0,09 | 5,91 | 6,04 | 5,91 | 6,04 | 4K | 3 |
| 16/04/2019 | 5,26% | 0,30 | 6,00 | 6,00 | 6,00 | 6,00 | 4K | 1 |
| 11/04/2019 | -8,06% | -0,50 | 5,70 | 5,70 | 5,70 | 5,70 | 26K | 5 |
| 10/04/2019 | 0,00% | 0,00 | 6,20 | 6,00 | 6,00 | 6,20 | 11K | 6 |
| 08/04/2019 | 4,55% | 0,27 | 6,20 | 5,82 | 5,82 | 6,20 | 14K | 6 |
| 05/04/2019 | -4,20% | -0,26 | 5,93 | 6,03 | 5,93 | 6,03 | 5K | 4 |
| 04/04/2019 | 3,17% | 0,19 | 6,19 | 6,19 | 6,19 | 6,19 | 1K | 2 |
| 03/04/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 29/03/2019 | 0,17% | 0,01 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 28/03/2019 | 4,36% | 0,25 | 5,99 | 5,99 | 5,99 | 5,99 | 6K | 3 |
| 27/03/2019 | -3,69% | -0,22 | 5,74 | 5,74 | 5,74 | 5,74 | 574 | 1 |
| 26/03/2019 | 1,02% | 0,06 | 5,96 | 5,96 | 5,96 | 5,96 | 1K | 1 |
| 25/03/2019 | -1,50% | -0,09 | 5,90 | 5,99 | 5,90 | 5,99 | 2K | 3 |
| 18/03/2019 | 4,36% | 0,25 | 5,99 | 5,99 | 5,99 | 5,99 | 22K | 6 |
| 15/03/2019 | 4,36% | 0,24 | 5,74 | 5,74 | 5,74 | 5,74 | 4K | 3 |
| 14/03/2019 | 0,00% | 0,00 | 5,50 | 5,74 | 5,50 | 5,74 | 9K | 3 |
| 12/03/2019 | -1,79% | -0,10 | 5,50 | 5,65 | 5,50 | 5,65 | 5K | 8 |
| 08/03/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 560 | 1 |
| 07/03/2019 | 0,18% | 0,01 | 5,60 | 5,60 | 5,59 | 5,60 | 20K | 9 |
| 06/03/2019 | -1,41% | -0,08 | 5,59 | 5,59 | 5,59 | 5,59 | 559 | 1 |
| 28/02/2019 | -0,35% | -0,02 | 5,67 | 5,67 | 5,67 | 5,67 | 1K | 1 |
| 27/02/2019 | 0,00% | 0,00 | 5,69 | 5,69 | 5,69 | 5,69 | 1K | 2 |
| 25/02/2019 | 1,61% | 0,09 | 5,69 | 5,60 | 5,60 | 5,69 | 6K | 4 |
| 22/02/2019 | -2,10% | -0,12 | 5,60 | 5,35 | 5,35 | 5,60 | 39K | 10 |
| 21/02/2019 | 5,34% | 0,29 | 5,72 | 5,72 | 5,72 | 5,72 | 3K | 4 |
| 20/02/2019 | -0,18% | -0,01 | 5,43 | 5,44 | 5,43 | 5,44 | 24K | 8 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,7.05,7.05,7.00,7.00,2807
17-Jul-19,7.09,7.09,7.09,7.09,1418
16-Jul-19,7.23,7.23,7.23,7.23,723
12-Jul-19,7.22,7.22,6.68,7.22,11791
11-Jul-19,6.74,7.25,6.74,7.25,1399
10-Jul-19,6.89,6.89,6.66,6.73,23326
08-Jul-19,6.62,6.90,6.62,6.90,29528
05-Jul-19,6.74,6.74,6.62,6.62,7310
04-Jul-19,7.27,7.27,6.45,6.61,82534
03-Jul-19,7.01,7.01,7.00,7.00,3503
02-Jul-19,7.00,7.00,7.00,7.00,2800
01-Jul-19,6.57,6.71,6.55,6.71,42169
28-Jun-19,6.65,7.34,6.65,7.34,16508
27-Jun-19,6.74,7.38,6.74,7.35,3559
26-Jun-19,7.65,7.65,7.18,7.45,41048
25-Jun-19,7.82,7.82,7.10,7.45,22518
24-Jun-19,7.99,8.00,7.45,7.87,162508
21-Jun-19,6.19,9.40,6.19,7.42,338902
19-Jun-19,6.00,6.19,6.00,6.19,31891
18-Jun-19,6.00,6.00,6.00,6.00,5400
17-Jun-19,6.00,6.00,6.00,6.00,600
14-Jun-19,5.97,6.00,5.97,6.00,4791
13-Jun-19,5.89,6.00,5.89,6.00,14759
12-Jun-19,5.80,5.90,5.80,5.90,6970
11-Jun-19,5.89,5.89,5.89,5.89,1178
06-Jun-19,5.81,5.81,5.73,5.73,1734
04-Jun-19,5.95,5.95,5.95,5.95,7140
03-Jun-19,5.90,5.90,5.90,5.90,1770
31-May-19,5.67,5.95,5.66,5.95,17994
30-May-19,5.71,5.76,5.64,5.76,41037
28-May-19,5.76,5.76,5.71,5.71,2863
24-May-19,5.71,5.76,5.71,5.76,5755
21-May-19,5.61,5.69,5.61,5.62,66605
20-May-19,5.70,5.70,5.50,5.60,186727
17-May-19,5.70,5.90,5.70,5.71,1731
16-May-19,5.70,5.70,5.70,5.70,26790
15-May-19,6.00,6.00,6.00,6.00,600
14-May-19,5.83,6.00,5.83,6.00,82587
13-May-19,5.68,5.85,5.65,5.85,54890
10-May-19,5.73,5.73,5.65,5.65,14890
09-May-19,5.84,5.84,5.70,5.70,6410
08-May-19,5.84,5.84,5.84,5.84,584
07-May-19,5.84,5.84,5.84,5.84,584
06-May-19,5.84,5.84,5.84,5.84,1168
03-May-19,5.71,5.71,5.71,5.71,5710
26-Apr-19,5.85,5.87,5.65,5.85,97202
25-Apr-19,5.90,6.20,5.90,6.20,25520
24-Apr-19,6.20,6.20,5.82,5.90,48394
23-Apr-19,6.20,6.20,6.20,6.20,620
22-Apr-19,6.20,6.20,6.20,6.20,6200
17-Apr-19,6.04,6.04,5.91,5.91,3611
16-Apr-19,6.00,6.00,6.00,6.00,3600
11-Apr-19,5.70,5.70,5.70,5.70,25650
10-Apr-19,6.00,6.20,6.00,6.20,11110
08-Apr-19,5.82,6.20,5.82,6.20,14146
05-Apr-19,6.03,6.03,5.93,5.93,5377
04-Apr-19,6.19,6.19,6.19,6.19,1238
03-Apr-19,6.00,6.00,6.00,6.00,600
29-Mar-19,6.00,6.00,6.00,6.00,600
28-Mar-19,5.99,5.99,5.99,5.99,5990
27-Mar-19,5.74,5.74,5.74,5.74,574
26-Mar-19,5.96,5.96,5.96,5.96,1192
25-Mar-19,5.99,5.99,5.90,5.90,2387
18-Mar-19,5.99,5.99,5.99,5.99,21564
15-Mar-19,5.74,5.74,5.74,5.74,4018
14-Mar-19,5.74,5.74,5.50,5.50,9446
12-Mar-19,5.65,5.65,5.50,5.50,4989
08-Mar-19,5.60,5.60,5.60,5.60,560
07-Mar-19,5.60,5.60,5.59,5.60,20151
06-Mar-19,5.59,5.59,5.59,5.59,559
28-Feb-19,5.67,5.67,5.67,5.67,1134
27-Feb-19,5.69,5.69,5.69,5.69,1138
25-Feb-19,5.60,5.69,5.60,5.69,5645
22-Feb-19,5.35,5.60,5.35,5.60,38639
21-Feb-19,5.72,5.72,5.72,5.72,2860
20-Feb-19,5.44,5.44,5.43,5.43,23928
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-18,5.61,5.61,5.61,5.61,1182
07-Nov-18,5.90,5.90,5.61,5.61,1182
06-Nov-18,5.90,5.90,5.90,5.90,1182
05-Nov-18,5.97,5.97,5.97,5.97,1182
01-Nov-18,5.59,6.00,5.59,6.00,1182
31-Oct-18,5.17,5.50,5.17,5.50,1182
30-Oct-18,5.30,5.59,5.30,5.59,1182
26-Oct-18,5.59,5.59,5.59,5.59,1182
25-Oct-18,5.39,5.65,5.39,5.65,1182
24-Oct-18,5.10,5.10,5.06,5.06,1182
22-Oct-18,5.18,5.30,5.18,5.30,1182
19-Oct-18,5.27,5.27,5.27,5.27,1182
09-Oct-18,5.11,5.28,4.96,5.28,1182
08-Oct-18,5.40,5.40,5.40,5.40,1182
05-Oct-18,5.48,5.48,5.48,5.48,1182
04-Oct-18,5.48,5.48,5.48,5.48,1182
02-Oct-18,5.50,5.50,5.50,5.50,1182
26-Sep-18,5.70,5.70,5.64,5.64,1182
21-Sep-18,4.99,5.10,4.98,5.10,1182
19-Sep-18,4.97,4.97,4.97,4.97,1182
12-Sep-18,4.97,4.97,4.97,4.97,1182
05-Sep-18,4.96,5.18,4.96,4.96,1182
03-Sep-18,4.96,4.96,4.96,4.96,1182
31-Aug-18,4.96,4.96,4.96,4.96,1182
30-Aug-18,4.96,4.96,4.96,4.96,1182
29-Aug-18,4.96,4.96,4.96,4.96,1182
28-Aug-18,4.97,4.97,4.96,4.96,1182
27-Aug-18,4.96,4.96,4.96,4.96,1182
24-Aug-18,4.97,4.97,4.96,4.96,1182
22-Aug-18,5.00,5.00,4.96,4.96,1182
20-Aug-18,5.00,5.00,5.00,5.00,1182
17-Aug-18,5.00,5.00,5.00,5.00,1182
16-Aug-18,4.96,5.00,4.96,5.00,1182
*exoneração de responsabilidade