InvestB3
← InícioComparar

C1RH34

CRH PLC

R$ 80,71
+3,14% no dia

No mês

-1,37%

No ano

-30,08%

12 meses

-20,40%

Desde 03/2024

+11,17%

Leitura técnica

viés de baixa forte
baixaneutroalta
Tendência de longo prazo-16.7% vs. média de 200 pregõesbaixa
Tendência de médio prazo-5.7% vs. média de 50 pregõesbaixa
Cruzamento de médias (50 × 200)média curta abaixo da longabaixa
MACDhistograma negativobaixa
RSI (14)RSI 43neutro
Momento (6 meses)-24.3% no períodobaixa
Bandas de Bollingerdentro das bandasneutro

Nos últimos 12 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -9.8% em C1RH34, contra -9.2% de quem só comprou e segurou (4 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (229)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 80,31R$ 80,31R$ 81,12R$ 80,71+3,14%256
03/09/2026R$ 78,32R$ 78,25R$ 78,32R$ 78,25-0,57%30
02/09/2026R$ 78,00R$ 78,00R$ 78,87R$ 78,70+0,17%99
01/09/2026R$ 80,20R$ 78,50R$ 80,20R$ 78,57-3,98%23
31/08/2026R$ 81,98R$ 81,75R$ 81,99R$ 81,83-1,29%26
28/08/2026R$ 82,90R$ 82,90R$ 82,90R$ 82,90+0,72%22
27/08/2026R$ 82,31R$ 82,07R$ 82,39R$ 82,31-1,74%682
26/08/2026R$ 84,44R$ 83,77R$ 84,44R$ 83,77+1,29%205
25/08/2026R$ 83,86R$ 81,90R$ 83,86R$ 82,70+0,85%115
24/08/2026R$ 82,00R$ 82,00R$ 82,00R$ 82,00+0,32%10
21/08/2026R$ 81,75R$ 81,55R$ 82,07R$ 81,74+0,68%56
20/08/2026R$ 81,11R$ 81,00R$ 81,51R$ 81,19+0,73%125
19/08/2026R$ 81,00R$ 80,60R$ 81,00R$ 80,60-0,90%2
18/08/2026R$ 83,15R$ 81,20R$ 83,15R$ 81,33-1,69%14
17/08/2026R$ 82,50R$ 82,50R$ 82,73R$ 82,73-2,22%42
14/08/2026R$ 84,34R$ 84,34R$ 84,68R$ 84,61+1,31%214
13/08/2026R$ 78,00R$ 78,00R$ 89,70R$ 83,52+1,48%203
12/08/2026R$ 84,60R$ 82,30R$ 84,60R$ 82,30-5,06%44
11/08/2026R$ 86,71R$ 86,69R$ 87,56R$ 86,69+1,20%34
10/08/2026R$ 85,67R$ 85,41R$ 85,67R$ 85,66+0,19%26
07/08/2026R$ 85,27R$ 84,96R$ 85,51R$ 85,50+3,51%130
06/08/2026R$ 84,65R$ 82,60R$ 84,65R$ 82,60-2,89%350
05/08/2026R$ 85,06R$ 85,06R$ 85,06R$ 85,06+0,13%66
04/08/2026R$ 83,99R$ 83,99R$ 85,02R$ 84,95+2,58%29
03/08/2026R$ 82,81R$ 82,81R$ 82,81R$ 82,81+2,79%1
31/07/2026R$ 80,97R$ 80,56R$ 81,12R$ 80,560,00%52
30/07/2026R$ 80,56R$ 80,56R$ 80,56R$ 80,56-5,19%29
29/07/2026R$ 84,97R$ 84,97R$ 84,97R$ 84,97-3,85%75
28/07/2026R$ 88,37R$ 88,37R$ 88,37R$ 88,37+4,69%48
24/07/2026R$ 84,24R$ 84,08R$ 84,41R$ 84,41+1,54%110
23/07/2026R$ 84,01R$ 83,13R$ 84,01R$ 83,13-0,95%150
22/07/2026R$ 83,93R$ 83,93R$ 83,93R$ 83,93-0,38%100
21/07/2026R$ 84,25R$ 84,25R$ 84,25R$ 84,25-0,41%29
20/07/2026R$ 84,60R$ 84,60R$ 84,60R$ 84,60-5,06%36
16/07/2026R$ 89,36R$ 89,11R$ 89,36R$ 89,11+1,34%47
15/07/2026R$ 88,29R$ 87,93R$ 88,46R$ 87,93+0,41%34
14/07/2026R$ 87,57R$ 87,21R$ 87,57R$ 87,57+0,09%46
13/07/2026R$ 87,67R$ 87,21R$ 87,67R$ 87,49-2,10%7
10/07/2026R$ 89,37R$ 89,37R$ 89,56R$ 89,37+0,60%74
09/07/2026R$ 88,75R$ 88,57R$ 88,93R$ 88,84+0,52%317
08/07/2026R$ 88,38R$ 88,38R$ 88,38R$ 88,38-2,59%34
07/07/2026R$ 91,10R$ 90,73R$ 91,10R$ 90,73-0,48%63
06/07/2026R$ 91,17R$ 91,17R$ 91,17R$ 91,17-1,57%18
02/07/2026R$ 92,17R$ 91,91R$ 92,62R$ 92,62+1,48%25
01/07/2026R$ 91,60R$ 91,27R$ 91,72R$ 91,27-1,35%59
30/06/2026R$ 92,52R$ 92,52R$ 92,52R$ 92,52-0,63%22
29/06/2026R$ 93,11R$ 93,11R$ 93,11R$ 93,11-3,41%40
26/06/2026R$ 97,99R$ 96,40R$ 98,39R$ 96,40-1,35%85
25/06/2026R$ 99,00R$ 97,72R$ 99,00R$ 97,72+0,54%25
24/06/2026R$ 97,50R$ 96,80R$ 97,60R$ 97,20+2,10%67
23/06/2026R$ 96,30R$ 95,20R$ 96,30R$ 95,20-0,21%33
22/06/2026R$ 95,90R$ 95,11R$ 96,30R$ 95,40-1,66%105
18/06/2026R$ 97,29R$ 97,01R$ 97,46R$ 97,01+2,06%19
16/06/2026R$ 95,48R$ 95,05R$ 95,48R$ 95,05+1,76%5
15/06/2026R$ 94,76R$ 93,32R$ 94,76R$ 93,41+4,39%113
12/06/2026R$ 89,48R$ 89,48R$ 89,48R$ 89,48+0,03%28
11/06/2026R$ 88,93R$ 88,93R$ 89,45R$ 89,45+0,19%21
09/06/2026R$ 89,28R$ 89,28R$ 89,28R$ 89,28-0,21%74
05/06/2026R$ 91,16R$ 89,47R$ 91,16R$ 89,47-0,09%52
03/06/2026R$ 89,82R$ 89,40R$ 89,82R$ 89,550,00%162
02/06/2026R$ 89,36R$ 88,93R$ 89,64R$ 89,55-0,19%116
01/06/2026R$ 89,89R$ 89,61R$ 89,91R$ 89,72-2,56%56
29/05/2026R$ 92,08R$ 92,08R$ 92,08R$ 92,08+3,12%11
28/05/2026R$ 89,29R$ 89,29R$ 89,29R$ 89,29-0,69%25
27/05/2026R$ 89,91R$ 89,91R$ 89,91R$ 89,91+4,94%2
26/05/2026R$ 85,75R$ 84,80R$ 85,75R$ 85,68+1,92%41
22/05/2026R$ 83,76R$ 83,71R$ 85,04R$ 84,07+0,36%105
21/05/2026R$ 83,77R$ 83,77R$ 83,77R$ 83,77-0,66%4
20/05/2026R$ 84,33R$ 84,33R$ 84,33R$ 84,33+1,73%26
19/05/2026R$ 82,90R$ 82,90R$ 82,90R$ 82,90-3,56%19
18/05/2026R$ 85,96R$ 85,96R$ 85,96R$ 85,96-1,13%24
15/05/2026R$ 87,80R$ 86,94R$ 88,21R$ 86,94-3,78%6.456
13/05/2026R$ 90,36R$ 90,36R$ 90,36R$ 90,36-0,58%7
12/05/2026R$ 90,89R$ 90,89R$ 90,89R$ 90,89-1,26%24
11/05/2026R$ 92,60R$ 92,05R$ 92,60R$ 92,05-0,30%4
08/05/2026R$ 92,33R$ 92,33R$ 92,33R$ 92,33-0,21%6
07/05/2026R$ 92,52R$ 92,52R$ 92,52R$ 92,52-1,73%11
06/05/2026R$ 95,30R$ 94,15R$ 95,30R$ 94,15+0,89%29
05/05/2026R$ 93,23R$ 92,60R$ 93,41R$ 93,32+2,43%44
04/05/2026R$ 91,11R$ 91,11R$ 91,11R$ 91,11-6,71%53
30/04/2026R$ 97,66R$ 97,66R$ 97,66R$ 97,66+2,38%17
29/04/2026R$ 95,59R$ 95,39R$ 95,59R$ 95,39+0,53%74
28/04/2026R$ 95,48R$ 94,89R$ 95,48R$ 94,89-2,68%12
27/04/2026R$ 97,50R$ 97,50R$ 97,50R$ 97,50-0,81%61
24/04/2026R$ 98,30R$ 98,30R$ 98,30R$ 98,30+1,12%149
23/04/2026R$ 96,54R$ 96,54R$ 97,59R$ 97,21+1,05%126
22/04/2026R$ 96,51R$ 95,61R$ 96,61R$ 96,20-1,74%424
20/04/2026R$ 97,32R$ 97,32R$ 97,90R$ 97,90+0,60%23
17/04/2026R$ 97,32R$ 97,32R$ 97,32R$ 97,32+2,32%135
16/04/2026R$ 95,21R$ 95,11R$ 95,21R$ 95,11-2,34%346
15/04/2026R$ 97,39R$ 97,39R$ 97,39R$ 97,39-0,53%93
14/04/2026R$ 97,47R$ 97,47R$ 98,01R$ 97,91+0,73%354
13/04/2026R$ 97,20R$ 97,20R$ 97,20R$ 97,20-1,31%704
10/04/2026R$ 98,29R$ 98,29R$ 98,69R$ 98,49+0,80%966
09/04/2026R$ 96,12R$ 96,12R$ 97,91R$ 97,71+0,91%50
08/04/2026R$ 95,00R$ 95,00R$ 96,83R$ 96,83+6,43%37
07/04/2026R$ 90,63R$ 90,63R$ 91,62R$ 90,98-0,18%118
06/04/2026R$ 91,14R$ 91,14R$ 91,14R$ 91,14+1,76%8
02/04/2026R$ 89,56R$ 89,56R$ 89,56R$ 89,56-1,97%8
01/04/2026R$ 91,92R$ 91,36R$ 91,92R$ 91,36-0,16%18
31/03/2026R$ 89,72R$ 89,72R$ 91,51R$ 91,51+3,42%47
30/03/2026R$ 88,48R$ 88,48R$ 88,48R$ 88,48-0,68%16
27/03/2026R$ 89,17R$ 88,58R$ 89,36R$ 89,09-1,61%60
26/03/2026R$ 90,81R$ 90,55R$ 90,81R$ 90,55-1,66%6
25/03/2026R$ 92,35R$ 92,08R$ 92,51R$ 92,08-1,15%36
24/03/2026R$ 94,29R$ 93,15R$ 94,29R$ 93,15+1,88%76
23/03/2026R$ 90,55R$ 90,55R$ 91,43R$ 91,43+3,54%13
20/03/2026R$ 88,30R$ 88,30R$ 88,30R$ 88,30+0,22%66
19/03/2026R$ 88,11R$ 88,11R$ 88,11R$ 88,11-1,01%30
18/03/2026R$ 89,47R$ 89,01R$ 89,47R$ 89,01-2,74%52
17/03/2026R$ 90,80R$ 90,80R$ 91,52R$ 91,52+1,99%4
16/03/2026R$ 89,73R$ 89,73R$ 89,73R$ 89,73+2,24%27
13/03/2026R$ 87,14R$ 87,14R$ 88,37R$ 87,76+1,04%59
12/03/2026R$ 88,00R$ 86,86R$ 88,00R$ 86,86-2,82%75
11/03/2026R$ 89,38R$ 89,38R$ 89,38R$ 89,38-2,17%52
10/03/2026R$ 91,55R$ 91,11R$ 91,88R$ 91,36+0,12%405
09/03/2026R$ 89,74R$ 89,74R$ 91,25R$ 91,25-1,26%106
06/03/2026R$ 92,99R$ 92,32R$ 92,99R$ 92,41-4,73%90
05/03/2026R$ 97,00R$ 97,00R$ 97,00R$ 97,00-2,66%96
03/03/2026R$ 99,61R$ 99,61R$ 99,65R$ 99,65-1,53%106
02/03/2026R$ 101,20R$ 101,20R$ 101,20R$ 101,20-1,45%21
27/02/2026R$ 102,69R$ 102,69R$ 102,69R$ 102,69-0,40%47
26/02/2026R$ 103,10R$ 103,10R$ 103,10R$ 103,10-0,49%61
25/02/2026R$ 103,61R$ 103,61R$ 103,61R$ 103,61-1,14%29
24/02/2026R$ 104,52R$ 104,51R$ 105,01R$ 104,80+0,61%93
23/02/2026R$ 104,16R$ 104,16R$ 104,16R$ 104,16-2,29%18
20/02/2026R$ 107,69R$ 106,60R$ 107,69R$ 106,60-2,32%47
19/02/2026R$ 108,69R$ 108,69R$ 109,98R$ 109,13+0,81%123
18/02/2026R$ 108,25R$ 108,25R$ 108,25R$ 108,25-0,90%69
13/02/2026R$ 109,45R$ 109,23R$ 109,57R$ 109,23+2,40%29
12/02/2026R$ 106,67R$ 106,67R$ 106,67R$ 106,67-3,68%35
11/02/2026R$ 111,62R$ 110,21R$ 111,62R$ 110,75-0,70%491
10/02/2026R$ 111,53R$ 111,42R$ 112,08R$ 111,53+1,20%6
09/02/2026R$ 109,77R$ 109,55R$ 110,39R$ 110,21+0,09%161
06/02/2026R$ 108,44R$ 108,44R$ 110,64R$ 110,11+2,88%19
05/02/2026R$ 107,69R$ 106,06R$ 107,79R$ 107,03-0,21%45
04/02/2026R$ 107,24R$ 107,24R$ 107,26R$ 107,26+0,94%37
03/02/2026R$ 110,76R$ 106,26R$ 110,76R$ 106,26-2,52%439
02/02/2026R$ 108,36R$ 108,13R$ 109,55R$ 109,01+1,95%298
31/01/2026R$ 106,93R$ 106,93R$ 106,93R$ 106,93+0,02%38
29/01/2026R$ 106,91R$ 106,91R$ 106,91R$ 106,91+0,82%11
28/01/2026R$ 106,00R$ 106,00R$ 106,04R$ 106,04-0,93%58
27/01/2026R$ 107,58R$ 106,48R$ 107,59R$ 107,04-0,71%712
26/01/2026R$ 108,02R$ 107,59R$ 108,14R$ 107,80-0,19%87
23/01/2026R$ 107,58R$ 107,58R$ 108,00R$ 108,00-1,41%34
22/01/2026R$ 109,10R$ 108,45R$ 109,99R$ 109,54+2,47%252
21/01/2026R$ 107,46R$ 105,70R$ 107,68R$ 106,90-0,94%140
20/01/2026R$ 107,91R$ 107,91R$ 107,91R$ 107,91-1,94%9
16/01/2026R$ 110,25R$ 109,77R$ 110,84R$ 110,04-0,34%166
15/01/2026R$ 111,42R$ 110,22R$ 111,42R$ 110,42+0,79%157
14/01/2026R$ 112,85R$ 109,08R$ 113,07R$ 109,55-3,49%491
13/01/2026R$ 113,51R$ 113,51R$ 113,51R$ 113,51-2,79%46
12/01/2026R$ 116,77R$ 116,77R$ 116,77R$ 116,77-0,50%26
09/01/2026R$ 114,94R$ 114,94R$ 117,36R$ 117,36+4,72%177
08/01/2026R$ 111,54R$ 111,54R$ 112,19R$ 112,07+0,76%200
07/01/2026R$ 110,30R$ 110,30R$ 111,23R$ 111,23-4,04%14
06/01/2026R$ 114,95R$ 114,71R$ 116,02R$ 115,91+0,26%787
05/01/2026R$ 115,61R$ 115,61R$ 115,61R$ 115,61+1,25%6
03/01/2026R$ 114,18R$ 114,18R$ 114,18R$ 114,18-1,09%181
30/12/2025R$ 115,44R$ 115,44R$ 115,44R$ 115,44-2,24%205
29/12/2025R$ 118,09R$ 118,09R$ 118,09R$ 118,09-0,81%113
26/12/2025R$ 119,05R$ 118,82R$ 119,49R$ 119,05+1,87%25
23/12/2025R$ 115,57R$ 115,57R$ 116,86R$ 116,86-0,07%27
22/12/2025R$ 116,94R$ 116,94R$ 116,94R$ 116,94-0,44%23
19/12/2025R$ 117,46R$ 117,46R$ 117,46R$ 117,46+0,18%54
18/12/2025R$ 116,25R$ 116,25R$ 117,25R$ 117,25+2,86%195
17/12/2025R$ 116,39R$ 113,39R$ 116,75R$ 113,99-1,86%231
16/12/2025R$ 116,92R$ 115,50R$ 116,92R$ 116,15+1,04%200
15/12/2025R$ 115,49R$ 114,96R$ 115,49R$ 114,96+1,16%122
12/12/2025R$ 113,64R$ 113,64R$ 113,64R$ 113,64+0,39%31
11/12/2025R$ 112,50R$ 112,50R$ 113,20R$ 113,20-0,19%73
10/12/2025R$ 113,42R$ 113,42R$ 113,42R$ 113,42-0,56%17
08/12/2025R$ 115,05R$ 113,18R$ 115,05R$ 114,06+5,38%513
06/12/2025R$ 108,24R$ 108,24R$ 108,24R$ 108,24+1,44%11
04/12/2025R$ 106,70R$ 106,70R$ 106,70R$ 106,70-0,42%20
03/12/2025R$ 107,15R$ 106,82R$ 107,59R$ 107,15+1,67%6.212
02/12/2025R$ 105,39R$ 105,39R$ 105,39R$ 105,39-1,44%43
01/12/2025R$ 106,93R$ 106,93R$ 106,93R$ 106,93-0,09%87
29/11/2025R$ 107,03R$ 107,03R$ 107,03R$ 107,03+0,07%39
26/11/2025R$ 106,96R$ 106,96R$ 106,96R$ 106,96+3,04%15
25/11/2025R$ 103,80R$ 103,80R$ 103,80R$ 103,80+2,86%7
24/11/2025R$ 100,91R$ 100,91R$ 100,91R$ 100,91+1,72%108
21/11/2025R$ 99,20R$ 99,20R$ 99,20R$ 99,20+1,64%122
19/11/2025R$ 97,60R$ 97,60R$ 97,60R$ 97,60+1,14%6
18/11/2025R$ 96,50R$ 96,50R$ 96,50R$ 96,500,00%10
17/11/2025R$ 96,90R$ 96,50R$ 96,90R$ 96,50-0,52%100
14/11/2025R$ 97,00R$ 97,00R$ 97,00R$ 97,00-1,12%14
13/11/2025R$ 98,10R$ 98,10R$ 98,10R$ 98,10-2,20%55
12/11/2025R$ 100,31R$ 100,31R$ 100,31R$ 100,31+1,02%21
11/11/2025R$ 99,30R$ 99,30R$ 99,30R$ 99,30-2,42%50
10/11/2025R$ 101,76R$ 101,76R$ 101,76R$ 101,76+1,24%11
07/11/2025R$ 100,51R$ 100,51R$ 100,51R$ 100,51-1,93%15
06/11/2025R$ 102,49R$ 102,49R$ 102,49R$ 102,49-0,89%17
05/11/2025R$ 103,63R$ 103,41R$ 103,63R$ 103,41-2,57%2.547
04/11/2025R$ 106,14R$ 106,14R$ 106,14R$ 106,14-0,02%105
31/10/2025R$ 106,16R$ 106,16R$ 106,16R$ 106,16+0,84%17
30/10/2025R$ 105,28R$ 105,28R$ 105,28R$ 105,28-0,31%50
29/10/2025R$ 105,61R$ 105,61R$ 105,61R$ 105,61-1,44%19
28/10/2025R$ 107,15R$ 107,15R$ 107,15R$ 107,15-0,49%67
27/10/2025R$ 107,68R$ 107,68R$ 107,68R$ 107,68-0,53%7
24/10/2025R$ 108,25R$ 108,25R$ 108,25R$ 108,25+1,87%54
23/10/2025R$ 106,26R$ 106,26R$ 106,26R$ 106,26+0,41%129
21/10/2025R$ 105,83R$ 105,83R$ 105,83R$ 105,83+0,42%13
17/10/2025R$ 105,39R$ 105,39R$ 105,39R$ 105,39-0,63%11
16/10/2025R$ 106,06R$ 106,06R$ 106,06R$ 106,06-2,91%95
14/10/2025R$ 109,24R$ 109,24R$ 109,24R$ 109,24+2,06%20
10/10/2025R$ 107,04R$ 107,04R$ 107,04R$ 107,04+1,56%104
09/10/2025R$ 105,40R$ 105,40R$ 105,40R$ 105,40+0,75%38
08/10/2025R$ 104,62R$ 104,62R$ 104,62R$ 104,62+0,69%51
07/10/2025R$ 103,90R$ 103,90R$ 103,90R$ 103,90-0,89%15
06/10/2025R$ 104,84R$ 104,83R$ 104,84R$ 104,83-1,95%704
03/10/2025R$ 106,91R$ 106,91R$ 106,91R$ 106,91-0,73%26
02/10/2025R$ 107,70R$ 107,70R$ 107,70R$ 107,70+1,46%103
01/10/2025R$ 106,15R$ 106,15R$ 106,15R$ 106,15+0,21%221
30/09/2025R$ 105,93R$ 105,93R$ 105,93R$ 105,93+4,78%62
29/09/2025R$ 101,10R$ 101,10R$ 101,10R$ 101,10+1,51%48
25/09/2025R$ 97,50R$ 97,50R$ 99,60R$ 99,60-0,28%730
24/09/2025R$ 99,88R$ 99,88R$ 99,88R$ 99,88-0,12%44
23/09/2025R$ 101,00R$ 100,00R$ 101,00R$ 100,000,00%156
20/09/2025R$ 100,00R$ 100,00R$ 100,00R$ 100,000,00%66
18/09/2025R$ 100,00R$ 100,00R$ 100,00R$ 100,00+1,83%15
17/09/2025R$ 98,20R$ 98,20R$ 98,20R$ 98,20-1,11%213
16/09/2025R$ 99,30R$ 99,30R$ 99,30R$ 99,30-1,02%21
15/09/2025R$ 100,32R$ 100,32R$ 100,32R$ 100,32-1,73%81
12/09/2025R$ 102,09R$ 102,09R$ 102,09R$ 102,09-0,01%30
11/09/2025R$ 101,00R$ 101,00R$ 102,10R$ 102,10+1,90%1.276
10/09/2025R$ 100,20R$ 100,20R$ 100,20R$ 100,20-0,10%48
09/09/2025R$ 100,30R$ 100,30R$ 100,30R$ 100,30-1,28%55
08/09/2025R$ 101,60R$ 101,60R$ 101,60R$ 101,60+0,20%23

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.