papéis
login
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

empresa: cpre3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/07/20201,22%0,2218,2318,1018,1018,235K2
01/07/20200,00%0,0018,0118,0018,0018,1229K4
30/06/2020-1,15%-0,2118,0118,0118,0118,012K1
25/06/2020-0,82%-0,1518,2218,2218,2218,222K1
24/06/20200,93%0,1718,3718,3718,3718,372K1
23/06/2020-0,22%-0,0418,2018,2318,2018,239K2
22/06/20200,00%0,0018,2417,1717,1718,245K3
18/06/20200,00%0,0018,2418,2417,5418,245K3
17/06/20200,00%0,0018,2418,2418,2418,2422K3
16/06/20201,22%0,2218,2418,2418,1718,245K3
15/06/20200,06%0,0118,0218,0218,0218,0214K1
12/06/20200,78%0,1418,0117,9917,9918,0120K2
10/06/2020-2,72%-0,5017,8718,3717,2518,3724K4
09/06/20202,68%0,4818,3718,3718,3718,377K1
05/06/20202,82%0,4917,8917,3017,3017,8939K6
03/06/20201,10%0,1917,4016,9116,9117,407K3
02/06/20200,12%0,0217,2117,2017,2017,2110K3
01/06/2020-0,06%-0,0117,1917,1917,1917,192K1
29/05/20200,58%0,1017,2017,2017,2017,202K1
28/05/20200,47%0,0817,1017,2017,1017,2310K4
26/05/2020-1,85%-0,3217,0217,0217,0217,022K1
25/05/20203,03%0,5117,3417,0017,0017,343K2
22/05/20200,72%0,1216,8316,8316,8316,832K1
21/05/20202,96%0,4816,7116,7116,7116,712K1
18/05/2020-2,70%-0,4516,2316,2316,2316,233K2
14/05/2020-0,71%-0,1216,6816,6216,5016,8013K6
13/05/2020-4,00%-0,7016,8017,2016,8017,205K3
12/05/20200,00%0,0017,5017,3817,3817,507K3
11/05/20200,81%0,1417,5017,5017,5017,509K1
07/05/20200,00%0,0017,3617,8217,3617,829K5
06/05/20205,15%0,8517,3617,3617,3617,362K1
04/05/20200,36%0,0616,5116,7516,5016,755K3
30/04/20201,23%0,2016,4516,2516,2416,4581K5
29/04/20200,18%0,0316,2516,6016,1517,01117K18
28/04/20201,38%0,2216,2216,2016,0016,3329K9
27/04/20200,00%0,0016,0015,9515,9516,003K2
24/04/2020-5,49%-0,9316,0016,2016,0016,2011K5
22/04/2020-3,26%-0,5716,9318,0016,9318,5011K5
17/04/20200,00%0,0017,5017,8517,5017,857K4
16/04/20200,34%0,0617,5017,5017,5017,504K2
15/04/202014,96%2,2717,4417,4417,4417,445K2
13/04/2020-0,85%-0,1315,1717,1115,1717,1116K8
09/04/2020-2,55%-0,4015,3015,8015,3015,805K3
03/04/20200,19%0,0315,7015,7015,7015,706K1
01/04/2020-3,27%-0,5315,6715,1615,1615,675K3
25/03/2020-3,57%-0,6016,2015,5115,5116,205K3
23/03/2020-0,36%-0,0616,8016,8016,8016,802K1
12/03/2020-0,82%-0,1416,8616,8516,8516,865K3
11/03/20200,89%0,1517,0017,5517,0017,6012K7
09/03/2020-0,88%-0,1516,8516,8516,8516,8512K5
05/03/2020-0,23%-0,0417,0017,0517,0017,059K3
04/03/2020-1,62%-0,2817,0417,0417,0417,042K1
02/03/20201,23%0,2117,3217,3217,3217,322K1
28/02/20200,00%0,0017,1117,1117,1117,112K1
21/02/20200,00%0,0017,1117,1917,1117,1915K7
19/02/2020-4,89%-0,8817,1117,6417,1117,6712K6
17/02/2020-0,28%-0,0517,9917,9417,9417,994K2
13/02/20202,85%0,5018,0417,5917,5918,044K2
12/02/2020-3,78%-0,6917,5418,0017,5418,004K2
11/02/20200,55%0,1018,2318,2318,2318,232K1
07/02/20202,26%0,4018,1318,1318,1318,1511K5
06/02/20200,51%0,0917,7317,7317,7317,732K1
05/02/2020-0,45%-0,0817,6417,6417,6417,642K1
03/02/20200,06%0,0117,7217,3217,3217,724K2
31/01/2020-3,49%-0,6417,7117,7017,7017,737K4
29/01/2020-1,40%-0,2618,3518,3518,3518,354K1
28/01/20202,25%0,4118,6118,5518,5518,614K2
24/01/20200,72%0,1318,2018,2018,2018,205K2
23/01/20201,35%0,2418,0718,0717,6318,077K4
22/01/2020-2,52%-0,4617,8318,1917,8318,194K2
21/01/2020-3,74%-0,7118,2918,0518,0518,2913K6
17/01/2020-1,45%-0,2819,0019,0019,0019,002K1
15/01/20200,00%0,0019,2819,2819,2819,284K2
09/01/2020-0,05%-0,0119,2819,2919,2819,296K3
08/01/20208,37%1,4919,2919,2919,2919,2919K7
06/01/2020-1,93%-0,3517,8018,1517,6018,1519K10
03/01/20200,00%0,0018,1518,1518,1518,154K1
02/01/2020-1,89%-0,3518,1518,0018,0018,205K3
30/12/20191,31%0,2418,5018,5018,5018,507K3
27/12/2019-0,60%-0,1118,2618,2618,2618,262K1
23/12/20191,21%0,2218,3717,9817,9818,3723K5
20/12/2019-0,17%-0,0318,1518,2018,1518,204K2
19/12/201910,58%1,7418,1817,0817,0818,3475K23
18/12/2019-1,14%-0,1916,4416,4416,4416,442K1
17/12/2019-0,18%-0,0316,6316,6316,6316,632K1
16/12/20190,00%0,0016,6616,6716,6616,673K2
12/12/20191,83%0,3016,6616,5516,5516,6622K4
11/12/2019-1,21%-0,2016,3616,5916,3616,593K2
09/12/20192,22%0,3616,5616,6016,5616,603K2
06/12/2019-0,49%-0,0816,2016,2016,2016,202K1
05/12/20191,56%0,2516,2816,5616,2716,567K4
04/12/2019-2,26%-0,3716,0316,8016,0316,8013K7
03/12/2019-0,06%-0,0116,4015,1815,1816,5522K9
02/12/2019-1,03%-0,1716,4116,4116,4116,413K1
29/11/20191,41%0,2316,5816,6016,5816,8315K3
28/11/2019-3,14%-0,5316,3516,3016,3016,6238K9
25/11/2019-4,95%-0,8816,8816,9716,8817,0142K12
21/11/20192,25%0,3917,7617,4517,4517,7619K5
19/11/2019-0,34%-0,0617,3717,4317,3717,433K2
18/11/20190,00%0,0017,4317,4317,4317,432K1
14/11/20193,75%0,6317,4317,1917,1217,4321K5
13/11/2019-4,05%-0,7116,8017,1316,8017,2073K10
12/11/2019-5,66%-1,0517,5118,3017,5118,307K4
11/11/2019-6,07%-1,2018,5618,7418,5518,7415K4
08/11/20197,04%1,3019,7619,0019,0019,766K3
07/11/20190,00%0,0018,4618,4618,1018,467K3
06/11/20190,00%0,0018,4618,4618,4618,464K1
05/11/2019-2,84%-0,5418,4618,5918,4618,594K2
04/11/20198,57%1,5019,0017,5017,1019,00151K31
01/11/2019-2,78%-0,5017,5017,7116,9518,0069K13
31/10/20198,30%1,3818,0018,0018,0018,002K1
30/10/20195,19%0,8216,6216,6416,6217,1771K15
29/10/2019-1,00%-0,1615,8015,8015,8015,802K1
28/10/20190,88%0,1415,9615,9115,9116,668K4
25/10/2019-2,04%-0,3315,8215,7815,7815,846K4
24/10/2019-4,94%-0,8416,1516,1516,1516,1619K6
23/10/20196,12%0,9816,9916,9916,9816,9929K10
18/10/20190,06%0,0116,0115,9915,9916,1116K6
17/10/20190,06%0,0116,0016,0016,0016,003K2
16/10/20195,54%0,8415,9915,7215,7015,995K3
15/10/2019-0,39%-0,0615,1515,1515,1515,152K1
11/10/20190,00%0,0015,2115,2115,2115,212K1
10/10/20190,00%0,0015,2115,2115,2115,212K1
08/10/2019-3,00%-0,4715,2115,2215,2115,2221K2
07/10/20190,00%0,0015,6816,0015,6716,0029K3
03/10/20193,09%0,4715,6815,2215,2215,683K2
02/10/20190,00%0,0015,2115,2115,2115,212K1
30/09/20190,20%0,0315,2115,2015,2016,0014K5
25/09/20190,20%0,0315,1815,1815,1815,182K1
19/09/20190,13%0,0215,1515,1715,1515,175K3
17/09/20190,20%0,0315,1315,1215,1215,1333K3
13/09/20190,67%0,1015,1015,1015,1015,102K1
11/09/2019-0,79%-0,1215,0015,0015,0015,002K1
09/09/2019--15,1215,1215,1215,122K1


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br