ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CPRE3

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
16/08/20190,00%0,0014,1014,1014,1014,101K1
14/08/2019-0,35%-0,0514,1014,0014,0014,10108K5
12/08/20190,35%0,0514,1514,1514,1514,168K5
09/08/20190,71%0,1014,1014,0114,0014,3415K5
08/08/20192,79%0,3814,0014,0014,0014,4728K8
07/08/20193,57%0,4713,6213,2513,2513,6244K6
06/08/20192,02%0,2613,1512,7012,7013,4330K11
05/08/2019-8,52%-1,2012,8913,4812,8913,48141K28
02/08/20190,43%0,0614,0914,0914,0914,0911K2
01/08/20190,21%0,0314,0314,0514,0314,053K2
31/07/2019-1,48%-0,2114,0014,2114,0014,216K4
29/07/20190,07%0,0114,2114,2114,2114,211K1
26/07/2019-1,80%-0,2614,2014,4114,1914,419K6
25/07/2019-10,24%-1,6514,4614,8014,4614,9519K12
24/07/20198,85%1,3116,1116,0015,5016,1143K14
23/07/20190,00%0,0014,8014,8014,8014,801K1
22/07/20192,07%0,3014,8014,8014,8014,801K1
19/07/2019-0,68%-0,1014,5014,0414,0414,5054K5
18/07/20191,25%0,1814,6014,6114,2014,6177K4
17/07/20190,21%0,0314,4214,4214,4214,4249K1
16/07/20190,00%0,0014,3914,3914,3914,39112K5
15/07/2019-0,76%-0,1114,3914,5014,3914,5017K4
12/07/2019-0,96%-0,1414,5014,6514,5014,6531K8
11/07/20191,53%0,2214,6414,6414,6414,641K1
10/07/20190,14%0,0214,4214,4314,4214,433K2
04/07/2019-0,69%-0,1014,4014,4814,4014,483K2
02/07/2019-0,68%-0,1014,5014,5014,5014,501K1
26/06/2019-1,35%-0,2014,6014,6014,6014,601K1
25/06/20193,50%0,5014,8015,1414,8015,1412K6
24/06/2019-3,38%-0,5014,3014,3114,3014,316K4
18/06/20192,78%0,4014,8014,7814,7814,806K3
14/06/20190,91%0,1314,4014,5714,4014,574K3
11/06/20190,00%0,0014,2714,2714,2714,271K1
07/06/2019-0,97%-0,1414,2714,5014,1114,509K5
31/05/20190,07%0,0114,4114,4114,4114,411K1
30/05/20190,00%0,0014,4014,4014,4014,404K1
28/05/20193,97%0,5514,4013,8513,8514,406K4
27/05/20190,80%0,1113,8513,8513,8514,0125K10
22/05/201911,08%1,3713,7413,6613,6613,743K2
15/05/2019-1,20%-0,1512,3712,5212,3712,524K3
13/05/2019-2,95%-0,3812,5212,5012,5012,809K5
10/05/2019-0,77%-0,1012,9012,6312,5012,909K6
09/05/2019-1,52%-0,2013,0013,5913,0013,593K2
08/05/20192,48%0,3213,2012,8812,8813,2016K7
03/05/2019-0,08%-0,0112,8812,8812,8812,886K5
02/05/20190,00%0,0012,8912,9012,8912,908K4
30/04/2019-0,08%-0,0112,8912,8912,8912,891K1
29/04/2019-1,53%-0,2012,9013,1312,7513,1646K23
26/04/2019-5,28%-0,7313,1013,8313,1013,8329K21
22/04/2019-0,07%-0,0113,8313,8413,8313,844K3
18/04/20190,00%0,0013,8414,1013,8414,108K6
17/04/2019-4,62%-0,6713,8414,1013,7314,1025K13
12/04/2019-0,96%-0,1414,5114,5114,5114,511K1
11/04/2019-0,14%-0,0214,6514,6514,6514,653K2
10/04/2019-2,20%-0,3314,6715,0314,6715,036K4
09/04/2019-4,15%-0,6515,0015,1215,0015,1311K7
05/04/20191,69%0,2615,6515,1015,1015,656K4
04/04/2019-1,85%-0,2915,3915,9015,3915,9025K8
03/04/20194,53%0,6815,6815,4015,4015,688K4
02/04/2019-6,07%-0,9715,0015,9015,0015,9017K8
29/03/2019-0,19%-0,0315,9716,0015,9716,008K5
28/03/201910,73%1,5516,0016,3216,0016,3216K9
27/03/2019-4,30%-0,6514,4515,0014,4515,0013K6
26/03/20192,03%0,3015,1015,1315,1015,136K4
22/03/20191,09%0,1614,8014,6414,2014,9215K5
20/03/2019-2,40%-0,3614,6415,4714,6415,479K6
19/03/2019-0,20%-0,0315,0015,0015,0015,002K1
15/03/2019-0,86%-0,1315,0315,0315,0315,032K1
14/03/2019-3,99%-0,6315,1615,8115,1615,8122K13
13/03/2019-0,69%-0,1115,7915,9115,7515,915K3
12/03/20190,25%0,0415,9016,2315,9016,236K4
11/03/2019-2,04%-0,3315,8616,0115,8616,0119K10
08/03/20191,19%0,1916,1916,2115,7116,2140K24
07/03/20190,00%0,0016,0015,6415,3016,21176K52
06/03/20195,19%0,7916,0015,0914,8116,00362K224
01/03/2019-3,12%-0,4915,2115,9115,1316,20301K139
28/02/2019-0,88%-0,1415,7015,6915,2116,25877K486
27/02/20191,73%0,2715,8415,9715,7016,5072K45
21/02/20190,45%0,0715,5715,5715,5715,572K1
20/02/20190,71%0,1115,5015,4615,4515,519K5
19/02/20192,40%0,3615,3915,6015,3515,75476K19
18/02/2019-2,08%-0,3215,0315,6715,0215,67315K31
15/02/20192,20%0,3315,3515,5415,1115,85519K42
14/02/20190,20%0,0315,0215,3814,7415,75284K46
13/02/2019-5,72%-0,9114,9915,9014,9916,60396K70
12/02/2019-0,19%-0,0315,9015,9315,5115,938K5
11/02/2019-0,38%-0,0615,9316,0015,3516,47151K49
08/02/20196,60%0,9915,9915,0015,0015,99126K24
07/02/2019-5,90%-0,9415,0015,0115,0015,0529K16
06/02/2019-0,06%-0,0115,9415,9415,9415,945K3
05/02/20194,59%0,7015,9515,2415,2415,9627K17
04/02/20193,04%0,4515,2515,2114,8615,74159K49
01/02/2019-0,67%-0,1014,8014,8014,8014,801K1
31/01/20190,68%0,1014,9015,2914,9015,2920K8
30/01/2019-4,76%-0,7414,8015,2214,8015,80128K26
29/01/20190,84%0,1315,5415,4015,4015,755K3
28/01/2019-0,45%-0,0715,4115,4115,4115,412K1
24/01/20193,20%0,4815,4814,8014,8015,4915K9
23/01/20190,00%0,0015,0014,9914,9915,3978K21
22/01/2019-0,92%-0,1415,0014,8114,8015,0013K8
21/01/2019-2,13%-0,3315,1415,1215,1215,4218K11


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br