Cotação atual, histórico e gráfico do papel: CRIN34
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 |
| 22/04/2024 | 0,12% | 0,23 | 187,53 | 187,53 | 187,53 | 187,53 | 187 | 1 |
| 12/04/2024 | -3,60% | -7,00 | 187,30 | 189,60 | 187,30 | 189,60 | 2K | 9 |
| 05/04/2024 | -1,47% | -2,90 | 194,30 | 195,00 | 194,30 | 195,00 | 973 | 5 |
| 04/04/2024 | -2,86% | -5,80 | 197,20 | 197,80 | 197,20 | 197,80 | 790 | 4 |
| 03/04/2024 | 10,78% | 19,76 | 203,00 | 203,73 | 203,00 | 203,73 | 813 | 4 |
| 22/01/2024 | -0,02% | -0,04 | 183,24 | 183,24 | 183,24 | 183,24 | 183 | 1 |
| 21/12/2023 | 8,14% | 13,79 | 183,28 | 183,28 | 183,28 | 183,28 | 183 | 1 |
| 20/11/2023 | 0,81% | 1,36 | 169,49 | 169,49 | 169,49 | 169,49 | 169 | 1 |
| 13/11/2023 | 0,14% | 0,23 | 168,13 | 168,98 | 168,13 | 168,98 | 1K | 2 |
| 10/11/2023 | 1,16% | 1,92 | 167,90 | 165,32 | 165,32 | 167,90 | 5K | 2 |
| 06/09/2023 | -3,02% | -5,16 | 165,98 | 166,19 | 165,98 | 166,26 | 4K | 5 |
|
|
| 22/08/2023 | -4,60% | -8,26 | 171,14 | 171,37 | 171,14 | 171,37 | 342 | 2 |
| 02/08/2023 | -0,61% | -1,10 | 179,40 | 179,40 | 179,40 | 179,40 | 1K | 1 |
| 31/07/2023 | 0,48% | 0,86 | 180,50 | 180,50 | 180,50 | 180,50 | 361 | 1 |
| 27/07/2023 | 0,60% | 1,08 | 179,64 | 179,64 | 179,64 | 179,64 | 2K | 1 |
| 26/07/2023 | 0,22% | 0,39 | 178,56 | 178,09 | 178,09 | 178,65 | 292K | 43 |
| 04/07/2023 | 4,64% | 7,90 | 178,17 | 178,17 | 178,17 | 178,17 | 178 | 1 |
| 30/06/2023 | 7,69% | 12,16 | 170,27 | 156,21 | 156,21 | 170,27 | 326 | 2 |
| 23/06/2023 | -1,18% | -1,89 | 158,11 | 158,11 | 158,11 | 158,11 | 158 | 1 |
| 22/06/2023 | -2,77% | -4,56 | 160,00 | 160,00 | 160,00 | 160,00 | 320 | 1 |
| 21/06/2023 | -0,63% | -1,04 | 164,56 | 164,56 | 164,56 | 164,56 | 164 | 1 |
| 14/06/2023 | 1,16% | 1,90 | 165,60 | 165,60 | 165,60 | 165,60 | 331 | 1 |
| 13/06/2023 | 0,00% | 0,00 | 163,70 | 163,70 | 163,70 | 163,70 | 163 | 1 |
| 07/06/2023 | 2,75% | 4,38 | 163,70 | 163,70 | 163,70 | 163,70 | 2K | 1 |
| 22/05/2023 | -6,16% | -10,45 | 159,32 | 169,76 | 158,69 | 169,76 | 3K | 5 |
| 05/05/2023 | -8,48% | -15,73 | 169,77 | 185,49 | 169,77 | 185,49 | 2K | 4 |
| 15/03/2023 | -5,16% | -10,10 | 185,50 | 185,20 | 185,20 | 185,50 | 3K | 2 |
| 01/03/2023 | 0,04% | 0,07 | 195,60 | 195,60 | 195,60 | 195,60 | 195 | 1 |
| 24/02/2023 | -3,96% | -8,07 | 195,53 | 195,13 | 195,13 | 195,79 | 391K | 12 |
| 10/02/2023 | -4,74% | -10,13 | 203,60 | 204,50 | 203,60 | 204,50 | 2K | 2 |
| 17/01/2023 | 9,61% | 18,73 | 213,73 | 212,51 | 212,51 | 213,73 | 3K | 4 |
| 28/12/2022 | 18,18% | 30,00 | 195,00 | 195,00 | 195,00 | 195,00 | 195 | 1 |
| 03/11/2022 | -7,56% | -13,50 | 165,00 | 165,00 | 165,00 | 165,00 | 330 | 1 |
| 22/09/2022 | -12,93% | -26,50 | 178,50 | 178,50 | 178,50 | 178,50 | 1K | 1 |
| 25/08/2022 | 1,59% | 3,20 | 205,00 | 205,00 | 205,00 | 205,00 | 410 | 1 |
| 27/07/2022 | -8,77% | -19,40 | 201,80 | 201,80 | 201,80 | 201,80 | 201 | 1 |
| 20/07/2022 | 4,83% | 10,20 | 221,20 | 221,10 | 221,10 | 221,20 | 442 | 2 |
| 15/07/2022 | 1,69% | 3,50 | 211,00 | 211,00 | 211,00 | 211,00 | 1K | 1 |
| 14/07/2022 | 5,06% | 10,00 | 207,50 | 207,50 | 207,50 | 207,50 | 207 | 1 |
| 08/07/2022 | -0,30% | -0,60 | 197,50 | 197,50 | 197,50 | 197,50 | 197 | 1 |
| 24/06/2022 | 7,66% | 14,10 | 198,10 | 198,10 | 198,10 | 198,10 | 1K | 1 |
| 25/05/2022 | 0,91% | 1,66 | 184,00 | 184,00 | 184,00 | 184,00 | 2K | 1 |
| 23/05/2022 | -16,01% | -34,76 | 182,34 | 182,34 | 182,34 | 182,34 | 364 | 1 |
| 25/04/2022 | 4,88% | 10,11 | 217,10 | 215,01 | 215,01 | 217,10 | 2K | 2 |
| 05/04/2022 | -0,96% | -2,01 | 206,99 | 209,01 | 206,99 | 209,01 | 416 | 2 |
| 04/04/2022 | -18,27% | -46,73 | 209,00 | 209,00 | 209,00 | 209,00 | 2K | 1 |
| 10/02/2022 | 1,20% | 3,03 | 255,73 | 255,73 | 255,73 | 255,73 | 255 | 1 |
| 21/01/2022 | -4,20% | -11,09 | 252,70 | 252,70 | 252,70 | 252,70 | 252 | 1 |
| 12/01/2022 | -1,57% | -4,21 | 263,79 | 269,24 | 263,79 | 269,24 | 13K | 6 |
| 11/01/2022 | -8,75% | -25,70 | 268,00 | 268,00 | 268,00 | 268,00 | 804 | 1 |
| 11/11/2021 | 0,24% | 0,70 | 293,70 | 293,70 | 293,70 | 293,70 | 293 | 1 |
| 08/11/2021 | 1,45% | 4,20 | 293,00 | 293,00 | 293,00 | 293,00 | 293 | 1 |
| 03/11/2021 | -0,17% | -0,50 | 288,80 | 288,80 | 288,80 | 288,80 | 3K | 1 |
| 01/11/2021 | 1,48% | 4,23 | 289,30 | 289,30 | 289,30 | 289,30 | 4K | 3 |
| 25/10/2021 | 1,00% | 2,83 | 285,07 | 287,10 | 285,07 | 287,10 | 572 | 2 |
| 21/10/2021 | 8,35% | 21,74 | 282,24 | 282,24 | 282,24 | 282,24 | 282 | 1 |
| 24/09/2021 | -2,62% | -7,00 | 260,50 | 254,41 | 254,15 | 260,50 | 127K | 8 |
| 10/08/2021 | 1,36% | 3,60 | 267,50 | 267,50 | 267,50 | 267,50 | 802 | 1 |
| 05/08/2021 | 3,12% | 7,98 | 263,90 | 263,90 | 263,90 | 263,90 | 263 | 1 |
| 15/07/2021 | -1,47% | -3,83 | 255,92 | 257,00 | 255,76 | 257,00 | 154K | 5 |
| 30/06/2021 | -0,67% | -1,75 | 259,75 | 259,75 | 259,75 | 259,75 | 52K | 1 |
| 21/06/2021 | -0,12% | -0,32 | 261,50 | 261,50 | 261,50 | 261,50 | 2K | 1 |
| 18/06/2021 | -0,83% | -2,18 | 261,82 | 258,90 | 258,90 | 261,82 | 53K | 4 |
| 09/06/2021 | 0,23% | 0,61 | 264,00 | 264,00 | 264,00 | 264,00 | 2K | 1 |
| 07/06/2021 | 1,20% | 3,13 | 263,39 | 263,39 | 263,39 | 263,39 | 263 | 1 |
| 04/06/2021 | -1,20% | -3,16 | 260,26 | 261,04 | 260,00 | 261,04 | 104K | 7 |
| 25/05/2021 | -3,69% | -10,08 | 263,42 | 264,37 | 263,42 | 264,37 | 6K | 4 |
| 14/05/2021 | 2,94% | 7,80 | 273,50 | 271,90 | 271,90 | 273,50 | 545 | 2 |
| 12/05/2021 | -5,71% | -16,10 | 265,70 | 265,70 | 265,70 | 265,70 | 797 | 1 |
| 29/04/2021 | 2,40% | 6,60 | 281,80 | 281,80 | 281,80 | 281,80 | 281 | 1 |
| 23/04/2021 | -0,43% | -1,20 | 275,20 | 275,20 | 275,20 | 275,20 | 275 | 1 |
| 16/04/2021 | 5,42% | 14,20 | 276,40 | 278,00 | 275,00 | 278,00 | 829 | 3 |
| 25/02/2021 | 1,24% | 3,20 | 262,20 | 259,00 | 259,00 | 262,20 | 521 | 2 |
| 09/02/2021 | 0,00% | 0,00 | 259,00 | 259,00 | 259,00 | 259,00 | 259 | 1 |
| 08/02/2021 | 4,23% | 10,50 | 259,00 | 259,00 | 259,00 | 259,00 | 777 | 1 |
| 03/02/2021 | 1,64% | 4,00 | 248,50 | 222,30 | 222,30 | 248,50 | 4K | 4 |
| 02/02/2021 | -13,91% | -39,50 | 244,50 | 243,91 | 243,40 | 244,60 | 99K | 7 |
| 12/01/2021 | 7,33% | 19,39 | 284,00 | 283,68 | 283,68 | 284,00 | 567 | 2 |
| 06/01/2021 | 7,67% | 18,85 | 264,61 | 264,92 | 264,61 | 264,92 | 56K | 4 |
| 05/01/2021 | 5,35% | 12,49 | 245,76 | 245,76 | 245,76 | 245,76 | 49K | 3 |
| 16/12/2020 | -0,52% | -1,23 | 233,27 | 233,27 | 233,27 | 233,27 | 47K | 2 |
| 03/12/2020 | -1,05% | -2,50 | 234,50 | 234,50 | 234,50 | 234,50 | 47K | 1 |
| 20/11/2020 | 5,44% | 12,23 | 237,00 | 224,77 | 224,77 | 237,00 | 461 | 2 |
| 09/11/2020 | -5,04% | -11,93 | 224,77 | 236,50 | 224,77 | 236,50 | 461 | 2 |
| 30/10/2020 | -2,83% | -6,89 | 236,70 | 236,70 | 236,70 | 236,70 | 47K | 3 |
| 28/10/2020 | 0,00% | 0,00 | 243,59 | 243,59 | 243,59 | 243,59 | 243 | 1 |
| 23/10/2020 | 13,40% | 28,78 | 243,59 | 242,15 | 239,69 | 243,59 | 99K | 8 |
| 04/09/2020 | 29,46% | 48,88 | 214,81 | 212,81 | 212,60 | 214,81 | 66K | 3 |
| 23/03/2020 | -10,95% | -20,41 | 165,93 | 165,93 | 165,93 | 165,93 | 33K | 1 |
| 25/09/2019 | 10,42% | 17,59 | 186,34 | 186,34 | 186,34 | 186,34 | 56K | 1 |
| 11/07/2019 | - | - | 168,75 | 168,75 | 168,75 | 168,75 | 34K | 1 |
Date,Open,High,Low,Close,Volume
22-Apr-24,187.53,187.53,187.53,187.53,187
12-Apr-24,189.60,189.60,187.30,187.30,1697
05-Apr-24,195.00,195.00,194.30,194.30,973
04-Apr-24,197.80,197.80,197.20,197.20,790
03-Apr-24,203.73,203.73,203.00,203.00,813
22-Jan-24,183.24,183.24,183.24,183.24,183
21-Dec-23,183.28,183.28,183.28,183.28,183
20-Nov-23,169.49,169.49,169.49,169.49,169
13-Nov-23,168.98,168.98,168.13,168.13,1011
10-Nov-23,165.32,167.90,165.32,167.90,5189
06-Sep-23,166.19,166.26,165.98,165.98,3987
22-Aug-23,171.37,171.37,171.14,171.14,342
02-Aug-23,179.40,179.40,179.40,179.40,1435
31-Jul-23,180.50,180.50,180.50,180.50,361
27-Jul-23,179.64,179.64,179.64,179.64,1796
26-Jul-23,178.09,178.65,178.09,178.56,292439
04-Jul-23,178.17,178.17,178.17,178.17,178
30-Jun-23,156.21,170.27,156.21,170.27,326
23-Jun-23,158.11,158.11,158.11,158.11,158
22-Jun-23,160.00,160.00,160.00,160.00,320
21-Jun-23,164.56,164.56,164.56,164.56,164
14-Jun-23,165.60,165.60,165.60,165.60,331
13-Jun-23,163.70,163.70,163.70,163.70,163
07-Jun-23,163.70,163.70,163.70,163.70,1800
22-May-23,169.76,169.76,158.69,159.32,3288
05-May-23,185.49,185.49,169.77,169.77,2156
15-Mar-23,185.20,185.50,185.20,185.50,3337
01-Mar-23,195.60,195.60,195.60,195.60,195
24-Feb-23,195.13,195.79,195.13,195.53,390791
10-Feb-23,204.50,204.50,203.60,203.60,1839
17-Jan-23,212.51,213.73,212.51,213.73,2983
28-Dec-22,195.00,195.00,195.00,195.00,195
03-Nov-22,165.00,165.00,165.00,165.00,330
22-Sep-22,178.50,178.50,178.50,178.50,1249
25-Aug-22,205.00,205.00,205.00,205.00,410
27-Jul-22,201.80,201.80,201.80,201.80,201
20-Jul-22,221.10,221.20,221.10,221.20,442
15-Jul-22,211.00,211.00,211.00,211.00,1266
14-Jul-22,207.50,207.50,207.50,207.50,207
08-Jul-22,197.50,197.50,197.50,197.50,197
24-Jun-22,198.10,198.10,198.10,198.10,1386
25-May-22,184.00,184.00,184.00,184.00,1656
23-May-22,182.34,182.34,182.34,182.34,364
25-Apr-22,215.01,217.10,215.01,217.10,2160
05-Apr-22,209.01,209.01,206.99,206.99,416
04-Apr-22,209.00,209.00,209.00,209.00,1672
10-Feb-22,255.73,255.73,255.73,255.73,255
21-Jan-22,252.70,252.70,252.70,252.70,252
12-Jan-22,269.24,269.24,263.79,263.79,12792
11-Jan-22,268.00,268.00,268.00,268.00,804
11-Nov-21,293.70,293.70,293.70,293.70,293
08-Nov-21,293.00,293.00,293.00,293.00,293
03-Nov-21,288.80,288.80,288.80,288.80,2599
01-Nov-21,289.30,289.30,289.30,289.30,4339
25-Oct-21,287.10,287.10,285.07,285.07,572
21-Oct-21,282.24,282.24,282.24,282.24,282
24-Sep-21,254.41,260.50,254.15,260.50,127496
10-Aug-21,267.50,267.50,267.50,267.50,802
05-Aug-21,263.90,263.90,263.90,263.90,263
15-Jul-21,257.00,257.00,255.76,255.92,153741
30-Jun-21,259.75,259.75,259.75,259.75,51950
21-Jun-21,261.50,261.50,261.50,261.50,2353
18-Jun-21,258.90,261.82,258.90,261.82,52821
09-Jun-21,264.00,264.00,264.00,264.00,1584
07-Jun-21,263.39,263.39,263.39,263.39,263
04-Jun-21,261.04,261.04,260.00,260.26,104217
25-May-21,264.37,264.37,263.42,263.42,6336
14-May-21,271.90,273.50,271.90,273.50,545
12-May-21,265.70,265.70,265.70,265.70,797
29-Apr-21,281.80,281.80,281.80,281.80,281
23-Apr-21,275.20,275.20,275.20,275.20,275
16-Apr-21,278.00,278.00,275.00,276.40,829
25-Feb-21,259.00,262.20,259.00,262.20,521
09-Feb-21,259.00,259.00,259.00,259.00,259
08-Feb-21,259.00,259.00,259.00,259.00,777
03-Feb-21,222.30,248.50,222.30,248.50,4313
02-Feb-21,243.91,244.60,243.40,244.50,99420
12-Jan-21,283.68,284.00,283.68,284.00,567
06-Jan-21,264.92,264.92,264.61,264.61,55571
05-Jan-21,245.76,245.76,245.76,245.76,49152
16-Dec-20,233.27,233.27,233.27,233.27,46654
03-Dec-20,234.50,234.50,234.50,234.50,46900
20-Nov-20,224.77,237.00,224.77,237.00,461
09-Nov-20,236.50,236.50,224.77,224.77,461
30-Oct-20,236.70,236.70,236.70,236.70,47340
28-Oct-20,243.59,243.59,243.59,243.59,243
23-Oct-20,242.15,243.59,239.69,243.59,99457
04-Sep-20,212.81,214.81,212.60,214.81,66274
23-Mar-20,165.93,165.93,165.93,165.93,33186
25-Sep-19,186.34,186.34,186.34,186.34,55902
11-Jul-19,168.75,168.75,168.75,168.75,33750
*exoneração de responsabilidade e termos de uso