Cotação atual, histórico e gráfico do papel: CRPG5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CRPG5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,08%	0,16	14,92	14,92	14,92	14,92	3K	2
25/08/2025	-4,77%	-0,74	14,76	15,02	14,76	15,28	31K	17
22/08/2025	10,71%	1,50	15,50	14,47	14,47	15,70	83K	31
21/08/2025	-2,10%	-0,30	14,00	14,01	13,50	14,40	18K	10
20/08/2025	-1,04%	-0,15	14,30	14,30	14,03	14,45	102K	19
19/08/2025	-2,23%	-0,33	14,45	14,57	14,45	14,58	31K	9
18/08/2025	-0,61%	-0,09	14,78	14,99	14,78	15,00	39K	16

15/08/2025	-2,49%	-0,38	14,87	15,49	14,87	15,99	48K	26
14/08/2025	-1,49%	-0,23	15,25	15,58	15,25	16,40	36K	18
13/08/2025	2,38%	0,36	15,48	15,01	14,62	15,48	44K	18
12/08/2025	-0,53%	-0,08	15,12	15,48	15,12	15,49	21K	10
11/08/2025	0,07%	0,01	15,20	15,20	15,20	15,48	23K	13
08/08/2025	-1,56%	-0,24	15,19	15,31	15,19	15,48	40K	10
07/08/2025	-1,09%	-0,17	15,43	15,42	15,40	15,59	46K	8
06/08/2025	0,00%	0,00	15,60	15,60	15,60	15,60	2K	1
04/08/2025	1,96%	0,30	15,60	15,31	15,31	15,60	51K	7
01/08/2025	-3,16%	-0,50	15,30	15,74	15,30	15,75	5K	3
31/07/2025	-0,50%	-0,08	15,80	15,80	15,80	15,80	5K	2
30/07/2025	2,39%	0,37	15,88	15,35	15,34	15,88	22K	6
29/07/2025	-2,88%	-0,46	15,51	15,76	15,50	15,76	75K	20
28/07/2025	-0,68%	-0,11	15,97	15,52	15,52	16,00	24K	9
25/07/2025	0,69%	0,11	16,08	16,17	15,95	16,17	10K	5
24/07/2025	-1,54%	-0,25	15,97	16,34	15,77	16,35	43K	19
23/07/2025	0,75%	0,12	16,22	16,00	15,81	16,43	22K	5
21/07/2025	0,63%	0,10	16,10	16,00	15,92	16,10	35K	6
18/07/2025	-1,54%	-0,25	16,00	16,20	16,00	16,20	13K	3
17/07/2025	0,37%	0,06	16,25	15,86	15,80	16,25	13K	8
15/07/2025	1,12%	0,18	16,19	16,09	15,81	16,19	16K	8
14/07/2025	-0,31%	-0,05	16,01	16,00	16,00	16,10	42K	7
11/07/2025	0,06%	0,01	16,06	15,95	15,95	16,06	41K	2
10/07/2025	0,31%	0,05	16,05	16,00	16,00	16,05	11K	5
09/07/2025	-0,19%	-0,03	16,00	16,04	16,00	16,11	61K	14
08/07/2025	-0,93%	-0,15	16,03	16,26	16,03	16,26	10K	5
07/07/2025	0,06%	0,01	16,18	16,49	16,18	16,49	19K	8
04/07/2025	-0,61%	-0,10	16,17	16,45	16,17	16,65	46K	19
03/07/2025	-1,75%	-0,29	16,27	16,51	16,10	16,51	75K	31
02/07/2025	-2,47%	-0,42	16,56	16,82	16,51	16,82	50K	20
01/07/2025	-3,03%	-0,53	16,98	17,12	16,80	17,17	235K	37
27/06/2025	-1,41%	-0,25	17,51	17,75	17,40	17,75	60K	14
26/06/2025	-1,33%	-0,24	17,76	18,04	17,75	18,27	79K	25
25/06/2025	-1,91%	-0,35	18,00	18,74	18,00	18,74	22K	8
24/06/2025	-1,45%	-0,27	18,35	18,71	18,35	18,71	35K	14
23/06/2025	-1,90%	-0,36	18,62	18,65	18,62	18,65	11K	6
20/06/2025	1,23%	0,23	18,98	18,75	18,50	18,98	19K	7
18/06/2025	-2,85%	-0,55	18,75	18,92	18,60	18,92	118K	34
16/06/2025	0,84%	0,16	19,30	19,48	19,00	19,48	17K	9
13/06/2025	3,13%	0,58	19,14	18,98	18,56	19,15	25K	12
12/06/2025	-2,83%	-0,54	18,56	18,86	18,56	19,00	34K	11
11/06/2025	-2,05%	-0,40	19,10	19,88	18,53	19,92	85K	27
10/06/2025	-2,50%	-0,50	19,50	20,38	19,50	20,38	73K	29
09/06/2025	-2,87%	-0,59	20,00	20,32	20,00	20,50	210K	41
06/06/2025	-3,33%	-0,71	20,59	20,91	20,59	21,02	92K	19
05/06/2025	-1,62%	-0,35	21,30	21,64	21,00	21,87	117K	37
04/06/2025	-1,41%	-0,31	21,65	21,55	21,51	22,09	81K	24
03/06/2025	1,90%	0,41	21,96	21,45	21,45	21,96	50K	11
02/06/2025	-2,00%	-0,44	21,55	21,88	21,55	21,88	4K	2
30/05/2025	2,18%	0,47	21,99	21,89	21,23	22,00	85K	15
29/05/2025	0,05%	0,01	21,52	21,67	21,52	21,99	67K	4
28/05/2025	0,61%	0,13	21,51	21,01	21,01	21,99	21K	8
27/05/2025	3,74%	0,77	21,38	20,97	20,57	21,38	31K	8
26/05/2025	-0,39%	-0,08	20,61	20,80	20,61	20,99	17K	5
23/05/2025	-0,24%	-0,05	20,69	20,25	20,25	20,69	25K	9
22/05/2025	1,22%	0,25	20,74	20,26	20,26	20,74	4K	2
21/05/2025	-1,49%	-0,31	20,49	20,80	20,49	20,81	39K	12
20/05/2025	3,38%	0,68	20,80	20,12	20,00	21,00	69K	27
19/05/2025	-0,69%	-0,14	20,12	20,03	20,01	20,49	34K	11
16/05/2025	-3,75%	-0,79	20,26	21,02	20,26	21,15	35K	11
15/05/2025	-4,49%	-0,99	21,05	21,75	21,05	21,75	28K	12
14/05/2025	0,23%	0,05	22,04	21,82	21,82	22,04	7K	3
13/05/2025	0,00%	0,00	21,99	21,99	21,99	21,99	2K	1
12/05/2025	2,33%	0,50	21,99	21,52	21,52	21,99	9K	4
09/05/2025	2,48%	0,52	21,49	21,49	21,01	21,49	17K	8
08/05/2025	1,70%	0,35	20,97	20,97	20,97	21,49	38K	11
07/05/2025	0,00%	0,00	20,62	20,62	20,31	20,62	16K	5
06/05/2025	0,34%	0,07	20,62	20,55	20,39	20,62	14K	7
05/05/2025	-2,84%	-0,60	20,55	20,55	20,55	20,55	2K	1
29/04/2025	-0,14%	-0,03	21,15	21,15	21,15	21,15	15K	1
28/04/2025	-1,44%	-0,31	21,18	20,60	20,40	21,19	36K	15
25/04/2025	2,33%	0,49	21,49	20,51	20,51	21,49	17K	8
24/04/2025	5,00%	1,00	21,00	19,86	18,86	21,00	73K	27
23/04/2025	2,62%	0,51	20,00	19,68	19,68	20,00	24K	9
22/04/2025	2,58%	0,49	19,49	19,01	19,00	19,49	6K	3
17/04/2025	0,32%	0,06	19,00	18,98	18,98	20,00	21K	9
16/04/2025	1,28%	0,24	18,94	18,80	18,80	18,98	53K	11
15/04/2025	1,14%	0,21	18,70	18,25	18,25	18,70	22K	7
14/04/2025	2,44%	0,44	18,49	18,11	18,11	18,49	53K	13
11/04/2025	-0,66%	-0,12	18,05	18,28	18,05	18,28	16K	7
10/04/2025	-1,52%	-0,28	18,17	18,40	18,15	18,45	26K	10
09/04/2025	-0,81%	-0,15	18,45	18,33	18,33	18,45	13K	5
08/04/2025	0,54%	0,10	18,60	18,60	18,60	18,63	28K	10
07/04/2025	-0,05%	-0,01	18,50	18,32	18,30	18,51	50K	17
04/04/2025	0,00%	0,00	18,51	18,80	18,34	18,80	17K	6
03/04/2025	-1,28%	-0,24	18,51	18,85	18,51	18,90	22K	11
02/04/2025	-1,21%	-0,23	18,75	18,56	18,07	18,75	87K	42
01/04/2025	-0,05%	-0,01	18,98	18,59	18,45	18,98	50K	15
31/03/2025	0,00%	0,00	18,99	18,60	18,57	18,99	17K	6
28/03/2025	2,65%	0,49	18,99	18,60	18,31	18,99	26K	14
27/03/2025	-0,27%	-0,05	18,50	18,25	18,25	18,57	9K	5
26/03/2025	0,54%	0,10	18,55	18,41	18,40	18,79	26K	9
25/03/2025	-1,28%	-0,24	18,45	18,40	18,39	18,45	35K	8
24/03/2025	-0,64%	-0,12	18,69	18,62	18,00	18,87	110K	24
21/03/2025	-0,90%	-0,17	18,81	18,61	18,60	18,81	28K	6
20/03/2025	0,42%	0,08	18,98	18,75	18,02	18,98	69K	20
19/03/2025	0,05%	0,01	18,90	18,87	18,87	19,17	30K	11
18/03/2025	1,18%	0,22	18,89	18,89	18,89	18,89	2K	1
17/03/2025	-0,05%	-0,01	18,67	18,67	18,67	18,67	4K	1
14/03/2025	0,11%	0,02	18,68	18,66	18,66	18,89	9K	4
13/03/2025	0,00%	0,00	18,66	18,44	18,44	18,66	11K	5
12/03/2025	1,41%	0,26	18,66	18,66	18,66	18,66	39K	6
11/03/2025	0,22%	0,04	18,40	18,40	18,40	18,40	57K	4
10/03/2025	-1,02%	-0,19	18,36	18,44	18,36	18,58	22K	7
07/03/2025	0,82%	0,15	18,55	18,16	18,16	18,55	13K	7
06/03/2025	-1,08%	-0,20	18,40	18,43	18,40	18,43	31K	9
05/03/2025	-3,02%	-0,58	18,60	18,70	18,60	18,98	28K	11
28/02/2025	-0,05%	-0,01	19,18	19,18	19,18	19,18	8K	2
27/02/2025	-0,05%	-0,01	19,19	19,19	19,19	19,19	4K	2
26/02/2025	0,31%	0,06	19,20	19,01	18,80	19,20	40K	14
25/02/2025	-2,84%	-0,56	19,14	19,20	18,66	19,20	42K	17
24/02/2025	1,13%	0,22	19,70	19,27	18,90	19,70	52K	17
21/02/2025	0,10%	0,02	19,48	19,25	19,12	19,48	17K	9
20/02/2025	1,57%	0,30	19,46	19,26	19,26	19,46	6K	3
19/02/2025	0,63%	0,12	19,16	19,27	19,16	19,36	13K	6
18/02/2025	-0,42%	-0,08	19,04	19,11	19,04	19,21	77K	13
17/02/2025	-0,47%	-0,09	19,12	19,24	19,10	19,39	70K	18
14/02/2025	-1,28%	-0,25	19,21	19,53	19,21	19,60	18K	9
13/02/2025	0,26%	0,05	19,46	19,50	19,24	19,50	19K	9
12/02/2025	-1,72%	-0,34	19,41	19,38	19,35	19,48	12K	6
07/02/2025	-0,20%	-0,04	19,75	19,31	19,31	19,75	19K	9
06/02/2025	0,92%	0,18	19,79	19,80	19,15	19,80	54K	23
05/02/2025	-2,24%	-0,45	19,61	20,49	19,61	21,39	96K	25
04/02/2025	0,25%	0,05	20,06	20,02	19,80	20,06	10K	5
03/02/2025	-0,25%	-0,05	20,01	20,01	20,01	20,01	4K	1
31/01/2025	1,21%	0,24	20,06	19,98	19,89	20,10	28K	13
30/01/2025	-	-	19,82	19,88	19,70	19,88	12K	5

Date,Open,High,Low,Close,Volume
26-Aug-25,14.92,14.92,14.92,14.92,2984
25-Aug-25,15.02,15.28,14.76,14.76,31347
22-Aug-25,14.47,15.70,14.47,15.50,83441
21-Aug-25,14.01,14.40,13.50,14.00,18143
20-Aug-25,14.30,14.45,14.03,14.30,101931
19-Aug-25,14.57,14.58,14.45,14.45,30510
18-Aug-25,14.99,15.00,14.78,14.78,38586
15-Aug-25,15.49,15.99,14.87,14.87,47527
14-Aug-25,15.58,16.40,15.25,15.25,35936
13-Aug-25,15.01,15.48,14.62,15.48,44017
12-Aug-25,15.48,15.49,15.12,15.12,21292
11-Aug-25,15.20,15.48,15.20,15.20,22701
08-Aug-25,15.31,15.48,15.19,15.19,39568
07-Aug-25,15.42,15.59,15.40,15.43,46274
06-Aug-25,15.60,15.60,15.60,15.60,1560
04-Aug-25,15.31,15.60,15.31,15.60,51120
01-Aug-25,15.74,15.75,15.30,15.30,4679
31-Jul-25,15.80,15.80,15.80,15.80,4740
30-Jul-25,15.35,15.88,15.34,15.88,21777
29-Jul-25,15.76,15.76,15.50,15.51,74952
28-Jul-25,15.52,16.00,15.52,15.97,23780
25-Jul-25,16.17,16.17,15.95,16.08,9612
24-Jul-25,16.34,16.35,15.77,15.97,43314
23-Jul-25,16.00,16.43,15.81,16.22,22480
21-Jul-25,16.00,16.10,15.92,16.10,35180
18-Jul-25,16.20,16.20,16.00,16.00,12820
17-Jul-25,15.86,16.25,15.80,16.25,12761
15-Jul-25,16.09,16.19,15.81,16.19,15937
14-Jul-25,16.00,16.10,16.00,16.01,41667
11-Jul-25,15.95,16.06,15.95,16.06,41481
10-Jul-25,16.00,16.05,16.00,16.05,11210
09-Jul-25,16.04,16.11,16.00,16.00,61045
08-Jul-25,16.26,16.26,16.03,16.03,9678
07-Jul-25,16.49,16.49,16.18,16.18,19453
04-Jul-25,16.45,16.65,16.17,16.17,45761
03-Jul-25,16.51,16.51,16.10,16.27,74793
02-Jul-25,16.82,16.82,16.51,16.56,49934
01-Jul-25,17.12,17.17,16.80,16.98,234809
27-Jun-25,17.75,17.75,17.40,17.51,59556
26-Jun-25,18.04,18.27,17.75,17.76,78975
25-Jun-25,18.74,18.74,18.00,18.00,21806
24-Jun-25,18.71,18.71,18.35,18.35,35020
23-Jun-25,18.65,18.65,18.62,18.62,11177
20-Jun-25,18.75,18.98,18.50,18.98,18679
18-Jun-25,18.92,18.92,18.60,18.75,117773
16-Jun-25,19.48,19.48,19.00,19.30,17335
13-Jun-25,18.98,19.15,18.56,19.14,24717
12-Jun-25,18.86,19.00,18.56,18.56,33615
11-Jun-25,19.88,19.92,18.53,19.10,84988
10-Jun-25,20.38,20.38,19.50,19.50,73230
09-Jun-25,20.32,20.50,20.00,20.00,209723
06-Jun-25,20.91,21.02,20.59,20.59,91883
05-Jun-25,21.64,21.87,21.00,21.30,116933
04-Jun-25,21.55,22.09,21.51,21.65,80535
03-Jun-25,21.45,21.96,21.45,21.96,49981
02-Jun-25,21.88,21.88,21.55,21.55,4343
30-May-25,21.89,22.00,21.23,21.99,85274
29-May-25,21.67,21.99,21.52,21.52,67164
28-May-25,21.01,21.99,21.01,21.51,21428
27-May-25,20.97,21.38,20.57,21.38,31404
26-May-25,20.80,20.99,20.61,20.61,16607
23-May-25,20.25,20.69,20.25,20.69,24542
22-May-25,20.26,20.74,20.26,20.74,4100
21-May-25,20.80,20.81,20.49,20.49,39114
20-May-25,20.12,21.00,20.00,20.80,69383
19-May-25,20.03,20.49,20.01,20.12,34446
16-May-25,21.02,21.15,20.26,20.26,35373
15-May-25,21.75,21.75,21.05,21.05,27715
14-May-25,21.82,22.04,21.82,22.04,6577
13-May-25,21.99,21.99,21.99,21.99,2199
12-May-25,21.52,21.99,21.52,21.99,8749
09-May-25,21.49,21.49,21.01,21.49,17134
08-May-25,20.97,21.49,20.97,20.97,37928
07-May-25,20.62,20.62,20.31,20.62,16434
06-May-25,20.55,20.62,20.39,20.62,14374
05-May-25,20.55,20.55,20.55,20.55,2055
29-Apr-25,21.15,21.15,21.15,21.15,14805
28-Apr-25,20.60,21.19,20.40,21.18,35587
25-Apr-25,20.51,21.49,20.51,21.49,16898
24-Apr-25,19.86,21.00,18.86,21.00,72994
23-Apr-25,19.68,20.00,19.68,20.00,23951
22-Apr-25,19.01,19.49,19.00,19.49,5750
17-Apr-25,18.98,20.00,18.98,19.00,21293
16-Apr-25,18.80,18.98,18.80,18.94,52931
15-Apr-25,18.25,18.70,18.25,18.70,22191
14-Apr-25,18.11,18.49,18.11,18.49,53154
11-Apr-25,18.28,18.28,18.05,18.05,16357
10-Apr-25,18.40,18.45,18.15,18.17,25568
09-Apr-25,18.33,18.45,18.33,18.45,12868
08-Apr-25,18.60,18.63,18.60,18.60,27928
07-Apr-25,18.32,18.51,18.30,18.50,49890
04-Apr-25,18.80,18.80,18.34,18.51,16643
03-Apr-25,18.85,18.90,18.51,18.51,22468
02-Apr-25,18.56,18.75,18.07,18.75,86685
01-Apr-25,18.59,18.98,18.45,18.98,50120
31-Mar-25,18.60,18.99,18.57,18.99,16847
28-Mar-25,18.60,18.99,18.31,18.99,26153
27-Mar-25,18.25,18.57,18.25,18.50,9222
26-Mar-25,18.41,18.79,18.40,18.55,25871
25-Mar-25,18.40,18.45,18.39,18.45,35152
24-Mar-25,18.62,18.87,18.00,18.69,110329
21-Mar-25,18.61,18.81,18.60,18.81,27947
20-Mar-25,18.75,18.98,18.02,18.98,68640
19-Mar-25,18.87,19.17,18.87,18.90,30291
18-Mar-25,18.89,18.89,18.89,18.89,1889
17-Mar-25,18.67,18.67,18.67,18.67,3734
14-Mar-25,18.66,18.89,18.66,18.68,9357
13-Mar-25,18.44,18.66,18.44,18.66,11152
12-Mar-25,18.66,18.66,18.66,18.66,39186
11-Mar-25,18.40,18.40,18.40,18.40,57040
10-Mar-25,18.44,18.58,18.36,18.36,22224
07-Mar-25,18.16,18.55,18.16,18.55,12894
06-Mar-25,18.43,18.43,18.40,18.40,31318
05-Mar-25,18.70,18.98,18.60,18.60,28043
28-Feb-25,19.18,19.18,19.18,19.18,7672
27-Feb-25,19.19,19.19,19.19,19.19,3838
26-Feb-25,19.01,19.20,18.80,19.20,39934
25-Feb-25,19.20,19.20,18.66,19.14,41791
24-Feb-25,19.27,19.70,18.90,19.70,51577
21-Feb-25,19.25,19.48,19.12,19.48,17379
20-Feb-25,19.26,19.46,19.26,19.46,5799
19-Feb-25,19.27,19.36,19.16,19.16,13458
18-Feb-25,19.11,19.21,19.04,19.04,76629
17-Feb-25,19.24,19.39,19.10,19.12,69517
14-Feb-25,19.53,19.60,19.21,19.21,17517
13-Feb-25,19.50,19.50,19.24,19.46,19424
12-Feb-25,19.38,19.48,19.35,19.41,11658
07-Feb-25,19.31,19.75,19.31,19.75,19423
06-Feb-25,19.80,19.80,19.15,19.79,54341
05-Feb-25,20.49,21.39,19.61,19.61,95791
04-Feb-25,20.02,20.06,19.80,20.06,9956
03-Feb-25,20.01,20.01,20.01,20.01,4002
31-Jan-25,19.98,20.10,19.89,20.06,27982
30-Jan-25,19.88,19.88,19.70,19.82,11850

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG5