ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CRIP34

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
19/11/20243,64%12,73362,25367,51359,45371,436K7
18/11/2024-3,01%-10,86349,52360,35349,52360,352K5
13/11/2024-1,32%-4,82360,38360,38360,38360,383601
12/11/2024-3,06%-11,54365,20369,55365,20369,55123K3
08/11/2024-3,37%-13,14376,74377,70376,74377,70285K13
07/11/20241,49%5,73389,88388,36388,36389,882K2
06/11/2024-1,17%-4,55384,15383,00383,00384,15288K9
05/11/2024-0,59%-2,32388,70388,70388,70388,70583K11
04/11/20243,20%12,14391,02395,96391,02395,967862
01/11/20241,57%5,85378,88374,07374,07378,881K3
31/10/20240,61%2,28373,03373,03373,03373,0382K4
30/10/20242,99%10,75370,75370,75370,75370,75853K1
28/10/20244,32%14,90360,00357,70357,70360,0049K7
21/10/2024-0,88%-3,05345,10346,15345,10346,156912
18/10/20246,33%20,73348,15353,00345,51354,42286K90
17/10/2024-3,11%-10,50327,42333,20327,42333,2070K7
16/10/2024-5,34%-19,08337,92335,60335,60338,58116K7
14/10/2024-2,59%-9,48357,00357,00357,00357,003571
11/10/20245,40%18,78366,48366,48366,48366,483661
08/10/2024-1,85%-6,55347,70347,70347,70347,701K1
03/10/20244,24%14,41354,25354,25354,25354,251K1
01/10/20245,41%17,43339,84339,84339,84339,843391
30/09/2024-1,61%-5,26322,41327,67322,41345,8413K6
27/09/20246,77%20,79327,67326,70326,70327,676K3
26/09/20245,83%16,90306,88301,28301,28306,885K2
24/09/202413,00%33,36289,98289,98289,98289,982891
19/09/2024-1,79%-4,68256,62257,14256,62257,1410K3
16/09/2024-1,02%-2,70261,30258,72258,72261,301K2
06/09/20248,31%20,26264,00264,00264,00264,004K2
03/09/2024-6,34%-16,51243,74243,74243,74243,742431
28/08/202412,25%28,41260,25250,07250,07261,751K4
26/08/2024-0,30%-0,69231,84231,84231,84231,841K2
21/08/2024-0,20%-0,46232,53231,61231,61232,7625K27
19/08/2024-0,42%-0,99232,99232,99232,99232,9925K7
16/08/20241,02%2,37233,98233,98233,98233,98538K1
15/08/20240,01%0,02231,61229,60229,60231,842K3
12/08/2024-2,34%-5,54231,59231,59231,59231,597K3
08/08/2024-3,61%-8,87237,13237,13237,13237,135K1
01/08/20241,79%4,32246,00246,00246,00246,002461
31/07/20242,55%6,01241,68241,68241,68241,682411
30/07/2024-3,02%-7,33235,67240,08235,67240,081K2
29/07/2024-1,41%-3,47243,00243,00243,00243,002K1
25/07/2024-4,93%-12,78246,47246,47246,47246,472461
22/07/20242,08%5,29259,25259,25259,25259,255181
18/07/2024-2,43%-6,32253,96253,96253,96253,963K3
15/07/2024-5,95%-16,47260,28260,28260,28260,282K2
09/07/20242,81%7,56276,75276,75276,75276,7510K1
08/07/2024-1,02%-2,77269,19269,19269,19269,195381
05/07/2024-1,23%-3,40271,96271,44271,44271,964K3
04/07/20243,22%8,60275,36275,36275,36275,363K1
01/07/20242,01%5,26266,76266,76266,76266,765331
28/06/2024-1,32%-3,50261,50261,50261,50261,503K1
27/06/2024-1,95%-5,27265,00265,00265,00265,003K1
14/06/2024-1,18%-3,23270,27270,27270,27270,273K1
13/06/2024-0,20%-0,55273,50273,50273,50273,503K1
12/06/2024-0,68%-1,89274,05274,05274,05274,055481
10/06/20242,82%7,56275,94275,94275,94275,941K1
03/06/2024-0,47%-1,27268,38269,78268,38269,784K3
31/05/20241,60%4,24269,65269,45269,45269,6527K2
29/05/2024-6,04%-17,05265,41265,41265,41265,4127K1
21/05/2024-2,89%-8,40282,46282,46282,46282,466K1
20/05/2024-0,60%-1,75290,86290,86290,86290,863K1
17/05/20242,67%7,61292,61285,00285,00292,616K2
16/05/2024-0,03%-0,08285,00285,08285,00285,083K3
15/05/20249,44%24,58285,08260,51260,51285,088303
14/05/20240,00%0,00260,50260,50260,50260,502601
07/05/20240,00%0,00260,50260,50260,50260,502K1
02/05/20241,10%2,84260,50257,00254,50260,502K4
25/04/20241,56%3,96257,66261,04257,66261,045K2
22/04/2024-0,22%-0,55253,70253,70253,70253,708K2
18/04/20240,10%0,25254,25254,25254,25254,252541
15/04/20241,24%3,10254,00256,75254,00256,753K2
12/04/2024-1,00%-2,54250,90250,90250,90250,902501
11/04/20243,98%9,69253,44250,08250,08253,442K2
10/04/2024-1,01%-2,49243,75244,75243,75245,12976K15
08/04/20241,08%2,64246,24250,00241,20250,003K4
05/04/2024-2,17%-5,40243,60243,60243,60243,601K2
03/04/20244,70%11,18249,00246,50245,99251,50999K24
01/04/202427,15%50,78237,82225,08225,08237,824622
28/03/2024-16,40%-36,70187,04220,66187,04220,664072
26/03/20241,68%3,70223,74223,30223,30223,7463K2
18/03/20240,82%1,80220,04220,04220,04220,041K1
14/03/2024-1,00%-2,20218,24220,44218,24220,442K4
12/03/20242,01%4,34220,44220,44220,44220,441K2
08/03/20241,79%3,79216,10216,10216,10216,104321
07/03/20240,00%0,00212,31212,31212,31212,314241
06/03/20241,20%2,52212,31211,68211,68213,577K4
05/03/2024-1,02%-2,17209,79209,79209,79209,794191
04/03/2024-5,27%-11,78211,96211,96211,96211,962111
01/03/2024-0,59%-1,32223,74223,74223,74223,742231
29/02/20249,04%18,65225,06225,79225,06226,902K6
28/02/2024-5,03%-10,94206,41219,34206,41219,346322
27/02/20245,31%10,95217,35221,71217,35221,714392
21/02/20240,19%0,40206,40206,40206,40206,408251
20/02/20242,59%5,20206,00206,00206,00206,004K1
14/02/20243,35%6,50200,80200,80200,80200,801K1
08/02/20246,66%12,14194,30194,30194,30194,307772
02/02/2024-0,59%-1,08182,16182,16182,16182,161821
01/02/2024-0,88%-1,62183,24183,24183,24183,241831
26/01/20240,79%1,44184,86184,86184,86184,861841
25/01/20243,55%6,28183,42183,42183,42183,421831
23/01/20241,56%2,72177,14177,14177,14177,145311
22/01/2024-1,52%-2,70174,42174,42174,42174,421741
17/01/2024-3,15%-5,76177,12177,12177,12177,127081
16/01/2024-0,39%-0,72182,88182,70182,70182,883652
09/01/2024-0,69%-1,27183,60183,45183,45183,601K2
08/01/20243,39%6,06184,87183,20183,20184,871K2
04/01/20244,14%7,11178,81178,81178,81178,814K1
02/01/2024-0,59%-1,02171,70171,70171,70171,701711
28/12/20234,85%7,99172,72170,85170,85172,723432
26/12/20230,25%0,41164,73164,73164,73164,731641
14/12/20231,68%2,72164,32164,32164,32164,321641
07/12/20230,70%1,12161,60161,60161,60161,606K2
06/12/2023-1,87%-3,06160,48160,48160,48160,4816K1
05/12/2023-1,74%-2,89163,54165,07163,54165,074K2
01/12/2023-4,21%-7,31166,43166,43166,43166,4317K1
30/11/2023-0,20%-0,34173,74173,74173,74173,742K1
27/11/20230,59%1,02174,08173,06173,06174,0852K9
24/11/20232,82%4,74173,06173,06173,06173,061731
22/11/20234,97%7,97168,32165,60165,60168,323K2
21/11/2023-3,26%-5,41160,35159,66159,66160,37592K11
09/11/20230,68%1,12165,76165,76165,76165,761651
08/11/2023-2,00%-3,36164,64164,64164,64164,641641
01/11/2023-4,79%-8,46168,00168,00168,00168,0050K2
27/10/20231,00%1,74176,46176,46176,46176,465291
26/10/20230,87%1,50174,72173,24173,24174,723472
11/10/2023-2,70%-4,80173,22173,22173,22173,222K1
02/10/20230,00%0,00178,02178,02178,02178,028901
25/09/20230,00%0,00178,02178,02178,02178,021781
11/09/2023-10,01%-19,81178,02178,66178,02178,663562
01/09/20232,11%4,09197,83197,83197,83197,837911
31/08/20230,00%0,00193,74193,74193,74193,747741
30/08/20230,86%1,65193,74193,74193,74193,745K1
28/08/2023--192,09192,09192,09192,091921


*exoneração de responsabilidade e termos de uso



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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar