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
27/01/2021	-2,30%	-1,01	42,99	44,00	42,52	44,00	949K	116
26/01/2021	-4,29%	-1,97	44,00	45,96	43,80	46,00	1M	133
22/01/2021	-2,17%	-1,02	45,97	47,59	44,00	47,59	980K	113
21/01/2021	-3,31%	-1,61	46,99	48,88	46,55	48,88	1M	103
20/01/2021	-0,41%	-0,20	48,60	49,00	45,63	49,90	662K	74
19/01/2021	-0,20%	-0,10	48,80	48,88	46,10	49,95	1M	109
18/01/2021	4,35%	2,04	48,90	47,49	47,49	49,80	704K	95
15/01/2021	7,72%	3,36	46,86	43,03	42,96	46,86	983K	105
14/01/2021	2,47%	1,05	43,50	42,45	42,20	43,50	607K	62
13/01/2021	-1,05%	-0,45	42,45	42,99	41,50	42,99	456K	73
12/01/2021	2,36%	0,99	42,90	41,98	41,98	42,90	1M	62

11/01/2021	-2,90%	-1,25	41,91	40,03	39,75	42,98	1M	148
08/01/2021	3,13%	1,31	43,16	41,95	41,36	43,20	952K	86
07/01/2021	4,89%	1,95	41,85	40,45	39,62	42,46	2M	250
06/01/2021	5,84%	2,20	39,90	38,00	38,00	41,18	2M	194
05/01/2021	5,10%	1,83	37,70	35,88	34,55	38,40	1M	135
04/01/2021	3,52%	1,22	35,87	34,99	34,03	35,87	1M	97
30/12/2020	2,70%	0,91	34,65	34,00	33,54	34,65	594K	69
29/12/2020	0,42%	0,14	33,74	33,60	32,99	34,00	993K	86
28/12/2020	0,60%	0,20	33,60	33,48	32,99	33,60	640K	75
23/12/2020	-0,21%	-0,07	33,40	33,02	33,02	33,50	340K	62
22/12/2020	0,54%	0,18	33,47	33,29	32,78	33,48	424K	47
21/12/2020	1,52%	0,50	33,29	32,20	31,40	33,29	674K	124
18/12/2020	1,14%	0,37	32,79	32,42	31,62	32,89	612K	75
17/12/2020	3,08%	0,97	32,42	31,60	31,60	32,44	699K	99
16/12/2020	4,90%	1,47	31,45	29,98	29,56	32,00	1M	176
15/12/2020	4,28%	1,23	29,98	28,89	28,55	29,98	813K	105
14/12/2020	0,88%	0,25	28,75	28,22	28,16	28,79	639K	131
11/12/2020	4,32%	1,18	28,50	27,48	27,16	28,50	371K	62
10/12/2020	1,15%	0,31	27,32	27,05	26,81	27,50	613K	62
09/12/2020	0,11%	0,03	27,01	27,12	27,01	27,12	97K	20
08/12/2020	0,11%	0,03	26,98	27,00	26,61	27,00	355K	50
07/12/2020	-0,07%	-0,02	26,95	26,96	26,60	27,10	321K	72
04/12/2020	0,07%	0,02	26,97	27,00	26,72	27,40	531K	84
03/12/2020	0,56%	0,15	26,95	26,79	26,79	27,00	213K	31
02/12/2020	1,52%	0,40	26,80	26,81	26,15	26,81	438K	47
01/12/2020	0,61%	0,16	26,40	26,50	24,50	26,74	704K	107
30/11/2020	0,88%	0,23	26,24	26,24	25,95	26,26	128K	37
27/11/2020	0,42%	0,11	26,01	25,58	25,58	26,24	450K	58
26/11/2020	0,58%	0,15	25,90	25,95	25,48	25,95	271K	39
25/11/2020	0,98%	0,25	25,75	25,05	24,93	25,75	828K	193
24/11/2020	-0,58%	-0,15	25,50	25,65	25,32	25,95	759K	100
23/11/2020	-0,19%	-0,05	25,65	25,98	25,50	25,98	247K	49
20/11/2020	0,00%	0,00	25,70	25,81	25,56	25,94	239K	49
19/11/2020	-0,93%	-0,24	25,70	25,45	24,90	26,20	641K	123
18/11/2020	0,97%	0,25	25,94	25,69	25,60	26,00	934K	83
17/11/2020	0,04%	0,01	25,69	25,79	25,50	25,81	264K	52
16/11/2020	0,12%	0,03	25,68	25,65	25,37	25,80	463K	58
13/11/2020	4,69%	1,15	25,65	24,99	24,90	25,65	1M	144
12/11/2020	-1,96%	-0,49	24,50	24,98	24,50	25,30	631K	101
11/11/2020	2,42%	0,59	24,99	24,89	24,20	24,99	316K	44
10/11/2020	-1,21%	-0,30	24,40	24,70	24,10	24,72	441K	85
09/11/2020	0,86%	0,21	24,70	24,65	24,05	25,00	543K	70
06/11/2020	1,83%	0,44	24,49	23,98	23,68	24,50	708K	107
05/11/2020	2,12%	0,50	24,05	23,65	23,32	24,16	201K	46
04/11/2020	1,55%	0,36	23,55	23,64	23,00	23,64	270K	58
03/11/2020	0,83%	0,19	23,19	23,00	22,99	23,39	143K	35
30/10/2020	0,00%	0,00	23,00	23,53	21,78	23,53	377K	121
29/10/2020	4,50%	0,99	23,00	22,50	21,21	23,00	251K	64
28/10/2020	-4,43%	-1,02	22,01	23,03	21,00	23,03	651K	94
27/10/2020	-0,52%	-0,12	23,03	23,59	22,93	23,59	88K	22
26/10/2020	-0,86%	-0,20	23,15	23,49	22,71	23,55	384K	85
23/10/2020	-0,21%	-0,05	23,35	23,40	23,23	23,65	152K	45
22/10/2020	0,86%	0,20	23,40	23,60	22,56	23,60	623K	103
21/10/2020	2,25%	0,51	23,20	23,20	22,82	23,59	253K	45
20/10/2020	1,66%	0,37	22,69	22,47	22,15	23,03	4M	51
19/10/2020	0,77%	0,17	22,32	22,20	20,45	22,32	258K	53
16/10/2020	0,27%	0,06	22,15	22,09	21,93	22,21	84K	17
15/10/2020	0,32%	0,07	22,09	22,20	21,85	22,20	115K	14
14/10/2020	0,18%	0,04	22,02	21,65	21,65	22,05	114K	27
13/10/2020	0,59%	0,13	21,98	21,98	21,61	22,00	131K	36
09/10/2020	0,69%	0,15	21,85	21,89	21,61	21,89	102K	30
08/10/2020	1,88%	0,40	21,70	21,41	21,22	21,70	88K	19
07/10/2020	1,00%	0,21	21,30	21,39	21,11	21,39	363K	34
06/10/2020	2,13%	0,44	21,09	20,70	20,70	21,20	176K	35
05/10/2020	1,03%	0,21	20,65	20,70	20,50	20,70	58K	11
02/10/2020	-0,05%	-0,01	20,44	20,75	20,41	20,75	132K	19
01/10/2020	0,49%	0,10	20,45	20,70	20,00	20,70	363K	55
30/09/2020	2,01%	0,40	20,35	20,39	20,00	20,39	194K	30
29/09/2020	1,68%	0,33	19,95	19,62	19,62	20,18	364K	52
28/09/2020	0,05%	0,01	19,62	20,55	19,62	20,55	169K	29
25/09/2020	0,56%	0,11	19,61	20,49	19,50	20,49	73K	23
24/09/2020	-2,01%	-0,40	19,50	20,59	19,50	20,59	90K	15
23/09/2020	-1,19%	-0,24	19,90	20,14	19,90	20,14	88K	24
22/09/2020	0,30%	0,06	20,14	20,38	19,90	20,38	34K	14
21/09/2020	0,40%	0,08	20,08	19,80	19,80	20,19	30K	10
18/09/2020	-1,96%	-0,40	20,00	20,01	19,85	20,32	50K	22
17/09/2020	0,10%	0,02	20,40	20,21	19,82	20,53	85K	27
16/09/2020	0,20%	0,04	20,38	20,50	20,22	20,50	65K	24
15/09/2020	2,47%	0,49	20,34	19,80	19,79	20,43	124K	36
14/09/2020	-1,73%	-0,35	19,85	20,50	19,70	20,50	480K	83
11/09/2020	-0,25%	-0,05	20,20	20,39	20,00	20,41	226K	54
10/09/2020	-0,74%	-0,15	20,25	20,60	20,25	20,90	319K	44
09/09/2020	-0,44%	-0,09	20,40	20,55	20,31	20,64	111K	36
08/09/2020	0,69%	0,14	20,49	20,98	20,36	20,98	76K	27
04/09/2020	-0,10%	-0,02	20,35	20,38	20,14	20,39	91K	33
03/09/2020	-0,44%	-0,09	20,37	20,58	20,07	20,60	148K	52
02/09/2020	0,79%	0,16	20,46	20,30	20,30	20,79	72K	31
01/09/2020	-4,15%	-0,88	20,30	21,10	20,30	21,21	312K	120
31/08/2020	1,58%	0,33	21,18	21,15	20,65	21,18	179K	47
28/08/2020	-0,67%	-0,14	20,85	20,71	20,52	20,98	77K	35
27/08/2020	0,67%	0,14	20,99	20,85	20,52	20,99	216K	44
26/08/2020	0,10%	0,02	20,85	20,95	20,59	20,95	83K	33
25/08/2020	0,14%	0,03	20,83	21,20	20,51	21,20	207K	44
24/08/2020	-0,53%	-0,11	20,80	21,99	20,67	21,99	138K	40
21/08/2020	-0,67%	-0,14	20,91	21,00	20,81	21,11	29K	13
20/08/2020	0,29%	0,06	21,05	20,85	20,58	21,05	114K	21
19/08/2020	0,53%	0,11	20,99	20,88	20,58	21,00	110K	24
18/08/2020	1,75%	0,36	20,88	20,53	20,53	20,99	91K	25
17/08/2020	-0,87%	-0,18	20,52	21,00	20,45	21,18	68K	23
14/08/2020	-4,74%	-1,03	20,70	21,98	20,50	21,98	411K	94
13/08/2020	0,37%	0,08	21,73	21,75	21,56	21,81	162K	36
12/08/2020	-0,23%	-0,05	21,65	21,70	21,65	21,96	156K	28
11/08/2020	-0,91%	-0,20	21,70	21,81	21,70	21,98	122K	43
10/08/2020	0,46%	0,10	21,90	21,98	21,70	22,00	44K	20
07/08/2020	0,23%	0,05	21,80	21,96	21,65	21,96	48K	16
06/08/2020	-1,00%	-0,22	21,75	21,67	21,67	22,47	68K	25
05/08/2020	0,05%	0,01	21,97	22,00	21,78	22,47	77K	21
04/08/2020	-1,30%	-0,29	21,96	22,29	21,86	22,30	59K	26
03/08/2020	2,11%	0,46	22,25	21,83	21,83	22,27	106K	34
31/07/2020	-1,31%	-0,29	21,79	21,75	21,59	22,04	122K	35
30/07/2020	0,23%	0,05	22,08	22,46	21,74	22,46	71K	26
29/07/2020	1,80%	0,39	22,03	21,99	21,83	22,09	42K	16
28/07/2020	-0,28%	-0,06	21,64	21,70	21,60	21,88	154K	46
27/07/2020	-1,23%	-0,27	21,70	22,00	21,70	22,00	145K	49
24/07/2020	-0,14%	-0,03	21,97	21,61	21,14	22,00	157K	40
23/07/2020	-2,22%	-0,50	22,00	22,50	21,99	23,20	350K	69
22/07/2020	2,27%	0,50	22,50	21,51	21,51	22,50	170K	49
21/07/2020	-1,74%	-0,39	22,00	22,41	22,00	22,45	253K	55
20/07/2020	0,36%	0,08	22,39	22,50	22,26	22,50	119K	26
17/07/2020	0,27%	0,06	22,31	22,45	22,31	22,89	112K	34
16/07/2020	-2,84%	-0,65	22,25	22,90	22,25	22,90	151K	38
15/07/2020	1,82%	0,41	22,90	22,50	22,31	22,90	111K	34
14/07/2020	-	-	22,49	22,50	22,13	22,50	142K	45

Date,Open,High,Low,Close,Volume
27-Jan-21,44.00,44.00,42.52,42.99,948918
26-Jan-21,45.96,46.00,43.80,44.00,1017782
22-Jan-21,47.59,47.59,44.00,45.97,980177
21-Jan-21,48.88,48.88,46.55,46.99,1278210
20-Jan-21,49.00,49.90,45.63,48.60,661525
19-Jan-21,48.88,49.95,46.10,48.80,1044547
18-Jan-21,47.49,49.80,47.49,48.90,704241
15-Jan-21,43.03,46.86,42.96,46.86,982864
14-Jan-21,42.45,43.50,42.20,43.50,607197
13-Jan-21,42.99,42.99,41.50,42.45,456100
12-Jan-21,41.98,42.90,41.98,42.90,1078248
11-Jan-21,40.03,42.98,39.75,41.91,1248419
08-Jan-21,41.95,43.20,41.36,43.16,951610
07-Jan-21,40.45,42.46,39.62,41.85,1921156
06-Jan-21,38.00,41.18,38.00,39.90,1511807
05-Jan-21,35.88,38.40,34.55,37.70,1015920
04-Jan-21,34.99,35.87,34.03,35.87,1133507
30-Dec-20,34.00,34.65,33.54,34.65,593820
29-Dec-20,33.60,34.00,32.99,33.74,992675
28-Dec-20,33.48,33.60,32.99,33.60,640012
23-Dec-20,33.02,33.50,33.02,33.40,340286
22-Dec-20,33.29,33.48,32.78,33.47,423834
21-Dec-20,32.20,33.29,31.40,33.29,673625
18-Dec-20,32.42,32.89,31.62,32.79,612488
17-Dec-20,31.60,32.44,31.60,32.42,698585
16-Dec-20,29.98,32.00,29.56,31.45,1028951
15-Dec-20,28.89,29.98,28.55,29.98,813090
14-Dec-20,28.22,28.79,28.16,28.75,638831
11-Dec-20,27.48,28.50,27.16,28.50,370576
10-Dec-20,27.05,27.50,26.81,27.32,613072
09-Dec-20,27.12,27.12,27.01,27.01,97431
08-Dec-20,27.00,27.00,26.61,26.98,355097
07-Dec-20,26.96,27.10,26.60,26.95,320695
04-Dec-20,27.00,27.40,26.72,26.97,531152
03-Dec-20,26.79,27.00,26.79,26.95,212615
02-Dec-20,26.81,26.81,26.15,26.80,438061
01-Dec-20,26.50,26.74,24.50,26.40,704127
30-Nov-20,26.24,26.26,25.95,26.24,128271
27-Nov-20,25.58,26.24,25.58,26.01,450109
26-Nov-20,25.95,25.95,25.48,25.90,271196
25-Nov-20,25.05,25.75,24.93,25.75,828005
24-Nov-20,25.65,25.95,25.32,25.50,758714
23-Nov-20,25.98,25.98,25.50,25.65,246649
20-Nov-20,25.81,25.94,25.56,25.70,238977
19-Nov-20,25.45,26.20,24.90,25.70,640557
18-Nov-20,25.69,26.00,25.60,25.94,934170
17-Nov-20,25.79,25.81,25.50,25.69,263500
16-Nov-20,25.65,25.80,25.37,25.68,463362
13-Nov-20,24.99,25.65,24.90,25.65,1128685
12-Nov-20,24.98,25.30,24.50,24.50,631029
11-Nov-20,24.89,24.99,24.20,24.99,316080
10-Nov-20,24.70,24.72,24.10,24.40,441161
09-Nov-20,24.65,25.00,24.05,24.70,543155
06-Nov-20,23.98,24.50,23.68,24.49,707566
05-Nov-20,23.65,24.16,23.32,24.05,201184
04-Nov-20,23.64,23.64,23.00,23.55,269534
03-Nov-20,23.00,23.39,22.99,23.19,143408
30-Oct-20,23.53,23.53,21.78,23.00,376916
29-Oct-20,22.50,23.00,21.21,23.00,251399
28-Oct-20,23.03,23.03,21.00,22.01,651089
27-Oct-20,23.59,23.59,22.93,23.03,87632
26-Oct-20,23.49,23.55,22.71,23.15,384470
23-Oct-20,23.40,23.65,23.23,23.35,151850
22-Oct-20,23.60,23.60,22.56,23.40,623218
21-Oct-20,23.20,23.59,22.82,23.20,253304
20-Oct-20,22.47,23.03,22.15,22.69,3824379
19-Oct-20,22.20,22.32,20.45,22.32,257626
16-Oct-20,22.09,22.21,21.93,22.15,84053
15-Oct-20,22.20,22.20,21.85,22.09,114785
14-Oct-20,21.65,22.05,21.65,22.02,114302
13-Oct-20,21.98,22.00,21.61,21.98,131410
09-Oct-20,21.89,21.89,21.61,21.85,102403
08-Oct-20,21.41,21.70,21.22,21.70,88134
07-Oct-20,21.39,21.39,21.11,21.30,363162
06-Oct-20,20.70,21.20,20.70,21.09,175932
05-Oct-20,20.70,20.70,20.50,20.65,57740
02-Oct-20,20.75,20.75,20.41,20.44,131541
01-Oct-20,20.70,20.70,20.00,20.45,362747
30-Sep-20,20.39,20.39,20.00,20.35,194125
29-Sep-20,19.62,20.18,19.62,19.95,364385
28-Sep-20,20.55,20.55,19.62,19.62,169190
25-Sep-20,20.49,20.49,19.50,19.61,72808
24-Sep-20,20.59,20.59,19.50,19.50,90438
23-Sep-20,20.14,20.14,19.90,19.90,88073
22-Sep-20,20.38,20.38,19.90,20.14,34131
21-Sep-20,19.80,20.19,19.80,20.08,29989
18-Sep-20,20.01,20.32,19.85,20.00,50079
17-Sep-20,20.21,20.53,19.82,20.40,85130
16-Sep-20,20.50,20.50,20.22,20.38,65393
15-Sep-20,19.80,20.43,19.79,20.34,124355
14-Sep-20,20.50,20.50,19.70,19.85,480098
11-Sep-20,20.39,20.41,20.00,20.20,226233
10-Sep-20,20.60,20.90,20.25,20.25,319361
09-Sep-20,20.55,20.64,20.31,20.40,110685
08-Sep-20,20.98,20.98,20.36,20.49,75959
04-Sep-20,20.38,20.39,20.14,20.35,91272
03-Sep-20,20.58,20.60,20.07,20.37,148367
02-Sep-20,20.30,20.79,20.30,20.46,71707
01-Sep-20,21.10,21.21,20.30,20.30,312318
31-Aug-20,21.15,21.18,20.65,21.18,179187
28-Aug-20,20.71,20.98,20.52,20.85,76949
27-Aug-20,20.85,20.99,20.52,20.99,216448
26-Aug-20,20.95,20.95,20.59,20.85,83171
25-Aug-20,21.20,21.20,20.51,20.83,206698
24-Aug-20,21.99,21.99,20.67,20.80,137766
21-Aug-20,21.00,21.11,20.81,20.91,29376
20-Aug-20,20.85,21.05,20.58,21.05,114387
19-Aug-20,20.88,21.00,20.58,20.99,110143
18-Aug-20,20.53,20.99,20.53,20.88,91180
17-Aug-20,21.00,21.18,20.45,20.52,68329
14-Aug-20,21.98,21.98,20.50,20.70,411362
13-Aug-20,21.75,21.81,21.56,21.73,162372
12-Aug-20,21.70,21.96,21.65,21.65,156367
11-Aug-20,21.81,21.98,21.70,21.70,122157
10-Aug-20,21.98,22.00,21.70,21.90,43849
07-Aug-20,21.96,21.96,21.65,21.80,47859
06-Aug-20,21.67,22.47,21.67,21.75,67575
05-Aug-20,22.00,22.47,21.78,21.97,76909
04-Aug-20,22.29,22.30,21.86,21.96,59384
03-Aug-20,21.83,22.27,21.83,22.25,105732
31-Jul-20,21.75,22.04,21.59,21.79,121582
30-Jul-20,22.46,22.46,21.74,22.08,70552
29-Jul-20,21.99,22.09,21.83,22.03,41853
28-Jul-20,21.70,21.88,21.60,21.64,154234
27-Jul-20,22.00,22.00,21.70,21.70,144679
24-Jul-20,21.61,22.00,21.14,21.97,157016
23-Jul-20,22.50,23.20,21.99,22.00,349514
22-Jul-20,21.51,22.50,21.51,22.50,170192
21-Jul-20,22.41,22.45,22.00,22.00,253032
20-Jul-20,22.50,22.50,22.26,22.39,118604
17-Jul-20,22.45,22.89,22.31,22.31,112487
16-Jul-20,22.90,22.90,22.25,22.25,150583
15-Jul-20,22.50,22.90,22.31,22.90,110569
14-Jul-20,22.50,22.50,22.13,22.49,142409

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRPG5

cotações, gráficos e mais...