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
26/07/2024	-2,62%	-0,78	29,01	29,36	29,01	29,49	108K	28
25/07/2024	1,67%	0,49	29,79	29,13	29,06	29,79	146K	36
24/07/2024	-0,68%	-0,20	29,30	29,50	29,12	29,96	106K	31
23/07/2024	-2,45%	-0,74	29,50	29,77	29,50	30,00	80K	19
22/07/2024	-0,03%	-0,01	30,24	30,25	29,51	30,25	57K	18
19/07/2024	2,47%	0,73	30,25	29,96	29,30	30,25	56K	18
18/07/2024	0,03%	0,01	29,52	29,99	29,20	29,99	83K	23
17/07/2024	-0,84%	-0,25	29,51	29,77	29,51	30,27	18K	6
16/07/2024	0,30%	0,09	29,76	29,90	29,70	30,00	36K	12
15/07/2024	0,92%	0,27	29,67	29,40	29,05	29,67	100K	30
12/07/2024	-0,34%	-0,10	29,40	29,30	29,30	29,40	41K	8
11/07/2024	1,34%	0,39	29,50	29,11	29,11	29,50	35K	11
10/07/2024	0,34%	0,10	29,11	29,05	29,03	29,44	52K	16
09/07/2024	0,21%	0,06	29,01	29,15	29,00	29,29	73K	18
08/07/2024	-1,26%	-0,37	28,95	29,21	28,95	29,21	38K	13
05/07/2024	0,41%	0,12	29,32	29,40	29,15	29,40	29K	10
04/07/2024	0,45%	0,13	29,20	29,10	29,00	29,30	122K	27
03/07/2024	0,14%	0,04	29,07	29,38	29,07	29,38	61K	13
02/07/2024	-0,45%	-0,13	29,03	29,16	29,03	29,16	38K	12
01/07/2024	-0,85%	-0,25	29,16	29,40	29,14	29,48	61K	11
28/06/2024	0,65%	0,19	29,41	29,49	29,10	29,49	41K	13
27/06/2024	-0,27%	-0,08	29,22	29,49	29,20	29,49	67K	23
26/06/2024	0,34%	0,10	29,30	29,49	29,20	29,49	111K	18
25/06/2024	-1,45%	-0,43	29,20	29,40	29,20	29,78	112K	22
24/06/2024	0,47%	0,14	29,63	29,89	29,35	29,89	38K	13
21/06/2024	0,31%	0,09	29,49	29,39	29,39	29,49	30K	8
20/06/2024	0,34%	0,10	29,40	29,45	29,34	29,45	21K	7
19/06/2024	0,00%	0,00	29,30	29,31	29,30	29,31	29K	8
18/06/2024	-0,71%	-0,21	29,30	29,50	29,30	29,59	50K	14
14/06/2024	0,00%	0,00	29,51	29,51	29,51	29,51	3K	1
13/06/2024	-3,06%	-0,93	29,51	30,10	29,51	30,42	27K	9
12/06/2024	1,47%	0,44	30,44	29,77	29,33	30,44	146K	32
11/06/2024	0,67%	0,20	30,00	29,99	29,79	30,10	102K	22
07/06/2024	-0,67%	-0,20	29,80	29,90	29,78	30,40	96K	26
06/06/2024	0,23%	0,07	30,00	29,76	29,56	30,49	102K	28
05/06/2024	0,47%	0,14	29,93	29,79	29,40	30,00	92K	24
04/06/2024	-0,70%	-0,21	29,79	29,82	29,50	29,98	157K	37
31/05/2024	1,69%	0,50	30,00	29,70	29,50	30,00	51K	14
29/05/2024	-0,87%	-0,26	29,50	29,73	29,00	29,89	147K	38
28/05/2024	-0,83%	-0,25	29,76	29,81	29,76	29,90	24K	8
27/05/2024	0,64%	0,19	30,01	30,48	30,01	30,50	116K	18
24/05/2024	-1,58%	-0,48	29,82	30,07	29,82	30,07	36K	11
23/05/2024	-3,19%	-1,00	30,30	31,02	30,12	31,02	43K	12
22/05/2024	-0,51%	-0,16	31,30	31,46	31,01	31,46	9K	3
21/05/2024	-1,90%	-0,61	31,46	31,50	31,10	31,50	25K	7
20/05/2024	-1,23%	-0,40	32,07	32,34	31,51	32,57	123K	35
17/05/2024	-0,40%	-0,13	32,47	32,60	32,47	32,80	85K	19
16/05/2024	1,88%	0,60	32,60	31,52	31,52	33,50	176K	38
15/05/2024	0,03%	0,01	32,00	31,99	31,50	32,00	32K	9
14/05/2024	3,19%	0,99	31,99	31,20	31,01	31,99	53K	17
13/05/2024	0,39%	0,12	31,00	30,99	30,98	31,48	109K	18
10/05/2024	0,68%	0,21	30,88	30,39	30,39	30,90	31K	10
09/05/2024	0,52%	0,16	30,67	30,28	30,00	30,67	57K	13
08/05/2024	0,69%	0,21	30,51	30,16	30,08	30,59	58K	16
07/05/2024	-0,72%	-0,22	30,30	30,14	30,14	31,40	76K	22
06/05/2024	2,04%	0,61	30,52	29,90	29,87	30,60	297K	20
03/05/2024	-0,27%	-0,08	29,91	29,91	29,91	30,09	84K	13
02/05/2024	2,71%	0,79	29,99	29,30	29,30	29,99	21K	7
30/04/2024	-1,38%	-0,41	29,20	29,96	29,07	29,96	112K	26
29/04/2024	-1,33%	-0,40	29,61	30,49	29,61	30,49	110K	24
26/04/2024	-1,57%	-0,48	30,01	30,50	30,01	30,50	54K	10
25/04/2024	-0,33%	-0,10	30,49	30,02	30,01	30,49	27K	9
24/04/2024	0,33%	0,10	30,59	30,59	30,59	30,59	3K	1
23/04/2024	1,60%	0,48	30,49	30,44	30,44	30,49	15K	4
22/04/2024	-3,32%	-1,03	30,01	31,01	29,99	31,13	139K	27
19/04/2024	1,84%	0,56	31,04	30,47	30,47	31,55	106K	23
18/04/2024	-0,97%	-0,30	30,48	30,95	30,47	30,98	117K	18
17/04/2024	-2,32%	-0,73	30,78	31,88	30,75	31,88	59K	17
16/04/2024	-2,75%	-0,89	31,51	32,07	31,51	32,07	19K	6
15/04/2024	0,00%	0,00	32,40	32,39	31,51	32,46	55K	12
12/04/2024	1,25%	0,40	32,40	32,00	32,00	32,48	26K	7
11/04/2024	0,95%	0,30	32,00	31,92	31,55	32,00	25K	7
10/04/2024	-0,60%	-0,19	31,70	31,89	31,20	31,89	41K	12
09/04/2024	1,27%	0,40	31,89	31,96	31,88	31,96	35K	7
08/04/2024	3,59%	1,09	31,49	30,48	30,21	31,49	56K	17
05/04/2024	0,90%	0,27	30,40	30,41	30,20	30,42	94K	13
04/04/2024	-0,95%	-0,29	30,13	30,41	30,00	30,49	172K	44
03/04/2024	-2,53%	-0,79	30,42	31,11	30,35	31,29	126K	30
02/04/2024	-2,38%	-0,76	31,21	31,97	31,21	31,97	130K	32
01/04/2024	-1,05%	-0,34	31,97	32,49	31,81	32,49	147K	35
28/03/2024	-1,79%	-0,59	32,31	32,56	32,25	32,80	139K	24
27/03/2024	-0,21%	-0,07	32,90	32,97	32,50	32,97	124K	21
26/03/2024	-0,30%	-0,10	32,97	33,06	32,75	33,46	126K	30
25/03/2024	-0,99%	-0,33	33,07	33,30	33,06	33,66	93K	23
22/03/2024	-0,92%	-0,31	33,40	33,94	33,01	33,94	170K	36
21/03/2024	-0,88%	-0,30	33,71	34,02	33,71	34,04	54K	12
20/03/2024	0,89%	0,30	34,01	33,73	33,73	34,30	85K	23
19/03/2024	-2,52%	-0,87	33,71	34,58	33,71	34,86	161K	28
18/03/2024	-1,17%	-0,41	34,58	34,82	34,40	34,96	83K	21
15/03/2024	-0,46%	-0,16	34,99	35,37	34,14	35,40	192K	32
14/03/2024	-0,34%	-0,12	35,15	35,07	34,83	35,49	231K	44
13/03/2024	-0,68%	-0,24	35,27	35,97	35,27	36,44	164K	37
12/03/2024	-4,00%	-1,48	35,51	36,38	35,51	36,82	104K	19
11/03/2024	-0,03%	-0,01	36,99	36,87	36,39	36,99	40K	11
08/03/2024	0,82%	0,30	37,00	37,25	35,70	37,25	142K	35
07/03/2024	-1,32%	-0,49	36,70	37,60	36,70	37,92	33K	8
06/03/2024	2,54%	0,92	37,19	35,90	35,90	37,20	62K	17
05/03/2024	0,72%	0,26	36,27	36,61	35,61	36,61	115K	22
04/03/2024	-0,28%	-0,10	36,01	36,03	36,01	36,99	98K	23
01/03/2024	1,69%	0,60	36,11	35,76	35,72	36,15	29K	8
29/02/2024	0,42%	0,15	35,51	35,36	35,21	35,68	67K	17
28/02/2024	0,31%	0,11	35,36	35,35	35,20	35,94	106K	17
27/02/2024	0,71%	0,25	35,25	35,00	35,00	35,56	78K	20
26/02/2024	-1,38%	-0,49	35,00	35,01	34,51	35,61	161K	38
23/02/2024	-1,96%	-0,71	35,49	36,09	35,31	36,09	300K	51
22/02/2024	-0,19%	-0,07	36,20	36,03	35,64	36,20	258K	44
21/02/2024	0,25%	0,09	36,27	36,18	35,75	36,29	166K	38
20/02/2024	0,19%	0,07	36,18	36,18	36,17	36,18	14K	4
19/02/2024	-0,14%	-0,05	36,11	36,25	36,11	36,25	18K	5
16/02/2024	0,19%	0,07	36,16	36,29	36,00	36,29	32K	9
15/02/2024	0,17%	0,06	36,09	36,00	35,59	36,13	104K	23
14/02/2024	-0,99%	-0,36	36,03	36,25	36,00	36,25	83K	12
09/02/2024	-0,03%	-0,01	36,39	36,40	35,90	36,40	11K	3
08/02/2024	0,00%	0,00	36,40	35,66	35,57	36,40	58K	12
07/02/2024	0,80%	0,29	36,40	35,83	35,51	36,40	65K	17
06/02/2024	1,29%	0,46	36,11	35,68	35,51	36,40	222K	36
05/02/2024	-0,56%	-0,20	35,65	35,99	35,65	36,16	50K	11
02/02/2024	-0,88%	-0,32	35,85	36,20	35,80	36,20	115K	20
01/02/2024	0,06%	0,02	36,17	36,39	36,17	36,40	25K	7
31/01/2024	0,03%	0,01	36,15	36,60	36,10	36,60	145K	33
30/01/2024	-0,71%	-0,26	36,14	36,00	35,55	36,14	68K	13
29/01/2024	-0,52%	-0,19	36,40	36,60	35,85	37,60	222K	39
26/01/2024	1,30%	0,47	36,59	36,14	36,00	37,09	175K	37
25/01/2024	-0,58%	-0,21	36,12	36,16	36,12	36,34	14K	4
24/01/2024	0,08%	0,03	36,33	36,00	35,81	36,33	173K	34
23/01/2024	0,25%	0,09	36,30	36,21	36,21	36,47	58K	12
22/01/2024	-1,04%	-0,38	36,21	36,59	36,21	36,59	11K	2
19/01/2024	-0,84%	-0,31	36,59	36,68	36,50	36,79	117K	12
18/01/2024	0,30%	0,11	36,90	36,40	35,80	36,90	189K	28
17/01/2024	-0,24%	-0,09	36,79	36,59	35,86	36,79	101K	17
16/01/2024	0,52%	0,19	36,88	36,51	36,51	37,40	166K	29
15/01/2024	-0,38%	-0,14	36,69	37,18	36,69	37,18	77K	16
12/01/2024	0,38%	0,14	36,83	36,99	36,05	36,99	33K	5
11/01/2024	-	-	36,69	36,75	36,02	36,80	58K	16

Date,Open,High,Low,Close,Volume
26-Jul-24,29.36,29.49,29.01,29.01,107796
25-Jul-24,29.13,29.79,29.06,29.79,146198
24-Jul-24,29.50,29.96,29.12,29.30,105767
23-Jul-24,29.77,30.00,29.50,29.50,80003
22-Jul-24,30.25,30.25,29.51,30.24,56716
19-Jul-24,29.96,30.25,29.30,30.25,56284
18-Jul-24,29.99,29.99,29.20,29.52,82652
17-Jul-24,29.77,30.27,29.51,29.51,17867
16-Jul-24,29.90,30.00,29.70,29.76,35841
15-Jul-24,29.40,29.67,29.05,29.67,99627
12-Jul-24,29.30,29.40,29.30,29.40,41125
11-Jul-24,29.11,29.50,29.11,29.50,35190
10-Jul-24,29.05,29.44,29.03,29.11,52409
09-Jul-24,29.15,29.29,29.00,29.01,72636
08-Jul-24,29.21,29.21,28.95,28.95,37770
05-Jul-24,29.40,29.40,29.15,29.32,29257
04-Jul-24,29.10,29.30,29.00,29.20,122407
03-Jul-24,29.38,29.38,29.07,29.07,61154
02-Jul-24,29.16,29.16,29.03,29.03,37809
01-Jul-24,29.40,29.48,29.14,29.16,61362
28-Jun-24,29.49,29.49,29.10,29.41,40901
27-Jun-24,29.49,29.49,29.20,29.22,67387
26-Jun-24,29.49,29.49,29.20,29.30,111099
25-Jun-24,29.40,29.78,29.20,29.20,112267
24-Jun-24,29.89,29.89,29.35,29.63,38352
21-Jun-24,29.39,29.49,29.39,29.49,29569
20-Jun-24,29.45,29.45,29.34,29.40,20551
19-Jun-24,29.31,29.31,29.30,29.30,29301
18-Jun-24,29.50,29.59,29.30,29.30,49989
14-Jun-24,29.51,29.51,29.51,29.51,2951
13-Jun-24,30.10,30.42,29.51,29.51,26935
12-Jun-24,29.77,30.44,29.33,30.44,146039
11-Jun-24,29.99,30.10,29.79,30.00,101922
07-Jun-24,29.90,30.40,29.78,29.80,95792
06-Jun-24,29.76,30.49,29.56,30.00,101984
05-Jun-24,29.79,30.00,29.40,29.93,92128
04-Jun-24,29.82,29.98,29.50,29.79,157495
31-May-24,29.70,30.00,29.50,30.00,50584
29-May-24,29.73,29.89,29.00,29.50,146868
28-May-24,29.81,29.90,29.76,29.76,23835
27-May-24,30.48,30.50,30.01,30.01,115518
24-May-24,30.07,30.07,29.82,29.82,35926
23-May-24,31.02,31.02,30.12,30.30,42668
22-May-24,31.46,31.46,31.01,31.30,9377
21-May-24,31.50,31.50,31.10,31.46,25112
20-May-24,32.34,32.57,31.51,32.07,122550
17-May-24,32.60,32.80,32.47,32.47,84851
16-May-24,31.52,33.50,31.52,32.60,176463
15-May-24,31.99,32.00,31.50,32.00,31751
14-May-24,31.20,31.99,31.01,31.99,53342
13-May-24,30.99,31.48,30.98,31.00,109032
10-May-24,30.39,30.90,30.39,30.88,30662
09-May-24,30.28,30.67,30.00,30.67,57431
08-May-24,30.16,30.59,30.08,30.51,57984
07-May-24,30.14,31.40,30.14,30.30,76244
06-May-24,29.90,30.60,29.87,30.52,296926
03-May-24,29.91,30.09,29.91,29.91,83990
02-May-24,29.30,29.99,29.30,29.99,20683
30-Apr-24,29.96,29.96,29.07,29.20,112306
29-Apr-24,30.49,30.49,29.61,29.61,110144
26-Apr-24,30.50,30.50,30.01,30.01,54403
25-Apr-24,30.02,30.49,30.01,30.49,27158
24-Apr-24,30.59,30.59,30.59,30.59,3059
23-Apr-24,30.44,30.49,30.44,30.49,15240
22-Apr-24,31.01,31.13,29.99,30.01,139223
19-Apr-24,30.47,31.55,30.47,31.04,105878
18-Apr-24,30.95,30.98,30.47,30.48,117118
17-Apr-24,31.88,31.88,30.75,30.78,58956
16-Apr-24,32.07,32.07,31.51,31.51,19096
15-Apr-24,32.39,32.46,31.51,32.40,54833
12-Apr-24,32.00,32.48,32.00,32.40,25903
11-Apr-24,31.92,32.00,31.55,32.00,25497
10-Apr-24,31.89,31.89,31.20,31.70,40944
09-Apr-24,31.96,31.96,31.88,31.89,35087
08-Apr-24,30.48,31.49,30.21,31.49,55508
05-Apr-24,30.41,30.42,30.20,30.40,94213
04-Apr-24,30.41,30.49,30.00,30.13,172017
03-Apr-24,31.11,31.29,30.35,30.42,125864
02-Apr-24,31.97,31.97,31.21,31.21,129539
01-Apr-24,32.49,32.49,31.81,31.97,147423
28-Mar-24,32.56,32.80,32.25,32.31,139425
27-Mar-24,32.97,32.97,32.50,32.90,124132
26-Mar-24,33.06,33.46,32.75,32.97,125694
25-Mar-24,33.30,33.66,33.06,33.07,93321
22-Mar-24,33.94,33.94,33.01,33.40,170244
21-Mar-24,34.02,34.04,33.71,33.71,54260
20-Mar-24,33.73,34.30,33.73,34.01,84830
19-Mar-24,34.58,34.86,33.71,33.71,160800
18-Mar-24,34.82,34.96,34.40,34.58,82953
15-Mar-24,35.37,35.40,34.14,34.99,191682
14-Mar-24,35.07,35.49,34.83,35.15,231338
13-Mar-24,35.97,36.44,35.27,35.27,164182
12-Mar-24,36.38,36.82,35.51,35.51,104218
11-Mar-24,36.87,36.99,36.39,36.99,40382
08-Mar-24,37.25,37.25,35.70,37.00,142407
07-Mar-24,37.60,37.92,36.70,36.70,33394
06-Mar-24,35.90,37.20,35.90,37.19,62366
05-Mar-24,36.61,36.61,35.61,36.27,115258
04-Mar-24,36.03,36.99,36.01,36.01,97929
01-Mar-24,35.76,36.15,35.72,36.11,28705
29-Feb-24,35.36,35.68,35.21,35.51,67485
28-Feb-24,35.35,35.94,35.20,35.36,106286
27-Feb-24,35.00,35.56,35.00,35.25,77522
26-Feb-24,35.01,35.61,34.51,35.00,160982
23-Feb-24,36.09,36.09,35.31,35.49,300255
22-Feb-24,36.03,36.20,35.64,36.20,258048
21-Feb-24,36.18,36.29,35.75,36.27,165708
20-Feb-24,36.18,36.18,36.17,36.18,14470
19-Feb-24,36.25,36.25,36.11,36.11,18092
16-Feb-24,36.29,36.29,36.00,36.16,32486
15-Feb-24,36.00,36.13,35.59,36.09,104272
14-Feb-24,36.25,36.25,36.00,36.03,82995
09-Feb-24,36.40,36.40,35.90,36.39,10869
08-Feb-24,35.66,36.40,35.57,36.40,57612
07-Feb-24,35.83,36.40,35.51,36.40,64707
06-Feb-24,35.68,36.40,35.51,36.11,221857
05-Feb-24,35.99,36.16,35.65,35.65,50196
02-Feb-24,36.20,36.20,35.80,35.85,114982
01-Feb-24,36.39,36.40,36.17,36.17,25365
31-Jan-24,36.60,36.60,36.10,36.15,145180
30-Jan-24,36.00,36.14,35.55,36.14,68308
29-Jan-24,36.60,37.60,35.85,36.40,222121
26-Jan-24,36.14,37.09,36.00,36.59,174841
25-Jan-24,36.16,36.34,36.12,36.12,14475
24-Jan-24,36.00,36.33,35.81,36.33,172822
23-Jan-24,36.21,36.47,36.21,36.30,58130
22-Jan-24,36.59,36.59,36.21,36.21,10939
19-Jan-24,36.68,36.79,36.50,36.59,117117
18-Jan-24,36.40,36.90,35.80,36.90,189442
17-Jan-24,36.59,36.79,35.86,36.79,101428
16-Jan-24,36.51,37.40,36.51,36.88,166402
15-Jan-24,37.18,37.18,36.69,36.69,77497
12-Jan-24,36.99,36.99,36.05,36.83,32926
11-Jan-24,36.75,36.80,36.02,36.69,58411

*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