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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
18/01/20192,18%0,3315,4715,5615,1215,5659K14
17/01/20195,73%0,8215,1414,3314,3315,1460K15
16/01/2019-2,25%-0,3314,3214,7314,3214,9847K28
15/01/20192,09%0,3014,6514,5114,5114,78107K24
14/01/2019-7,12%-1,1014,3515,9514,3515,95139K49
11/01/2019-2,65%-0,4215,4515,8715,4516,20219K52
10/01/20192,65%0,4115,8715,7115,5516,08410K124
09/01/2019-3,25%-0,5215,4616,2715,4616,2733K16
08/01/2019-3,73%-0,6215,9816,2115,5116,21546K99
07/01/20191,59%0,2616,6016,4015,9116,60126K20
04/01/20195,28%0,8216,3416,3516,3016,3526K15
03/01/2019-2,14%-0,3415,5216,2915,5216,4432K20
02/01/2019-1,80%-0,2915,8615,9015,7216,64224K60
28/12/20183,19%0,5016,1515,9415,4016,15730K102
27/12/20183,30%0,5015,6515,3215,1616,701M132
26/12/20185,14%0,7415,1514,4314,3215,30726K107
21/12/2018-3,29%-0,4914,4114,8014,4016,082M202
20/12/2018-0,73%-0,1114,9014,8014,5015,22387K52
19/12/20180,40%0,0615,0114,9514,6015,44839K105
18/12/2018-3,42%-0,5314,9515,3114,8115,391M119
17/12/20183,20%0,4815,4814,9914,3515,49910K116
14/12/20187,14%1,0015,0013,6313,6315,00723K143
13/12/201811,29%1,4214,0012,7812,5814,001M143
12/12/2018-1,26%-0,1612,5812,6212,5813,02410K108
11/12/20181,84%0,2312,7412,8012,5013,102M206
10/12/2018-4,36%-0,5712,5113,0412,4813,29632K127
07/12/2018-0,91%-0,1213,0813,8312,6514,041M169
06/12/20180,08%0,0113,2013,2212,7113,912M266
05/12/2018-3,58%-0,4913,1913,2513,1913,82854K132
04/12/2018-1,30%-0,1813,6813,8513,5014,121M265
03/12/2018-3,68%-0,5313,8614,9013,5514,902M315
30/11/2018-4,70%-0,7114,3915,1014,2215,602M285
29/11/20185,67%0,8115,1014,2913,5516,40934K128
28/11/2018-4,48%-0,6714,2915,0914,2915,097K4
27/11/20180,07%0,0114,9615,2214,9615,2269K6
26/11/2018-5,97%-0,9514,9515,3114,9515,5679K16
23/11/20181,40%0,2215,9016,5015,9016,5047K13
22/11/20184,39%0,6615,6815,8015,6816,1113K8
21/11/2018-10,06%-1,6815,0216,8215,0216,82199K19
19/11/2018-0,60%-0,1016,7016,8416,7016,8417K6
16/11/20180,48%0,0816,8016,8016,8016,807K4
14/11/2018-0,65%-0,1116,7216,8416,7216,845K3
13/11/20180,78%0,1316,8316,8316,8316,832K1
12/11/2018-0,77%-0,1316,7016,8016,7016,8357K11
09/11/20180,18%0,0316,8316,8016,7016,89956K79
08/11/20180,72%0,1216,8016,7016,7016,8023K9
07/11/20180,12%0,0216,6816,6916,6716,6920K7
06/11/2018-0,18%-0,0316,6616,8916,6616,895M5
05/11/2018-1,77%-0,3016,6916,9016,6916,9578K15
01/11/20181,49%0,2516,9916,7416,7416,9981K37
31/10/20180,30%0,0516,7416,6516,6516,7415K5


*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
 editar cadastro  deslogar