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

papéis
mais

Cotação atual, histórico e gráfico do papel: CRPG5

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

empresa: crpg5

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20221,21%0,3630,1629,6029,5930,50105K27
01/07/20220,03%0,0129,8030,1029,5030,70280K52
30/06/2022-6,91%-2,2129,7932,0029,5132,00455K95
29/06/2022-1,27%-0,4132,0032,4031,5732,6999K31
28/06/20221,54%0,4932,4131,9131,7232,89152K36
27/06/2022-3,27%-1,0831,9232,6431,9033,95455K67
24/06/20220,21%0,0733,0032,5932,5933,7656K13
23/06/2022-3,15%-1,0732,9333,4432,5133,4793K24
22/06/20222,10%0,7034,0033,1633,1634,30125K33
21/06/2022-2,06%-0,7033,3033,7033,0034,10268K54
20/06/2022-0,85%-0,2934,0034,4234,0035,39124K31
17/06/2022-2,92%-1,0334,2935,2834,2935,32289K52
15/06/20220,89%0,3135,3235,5035,2536,89132K31
14/06/2022-3,02%-1,0935,0136,9735,0137,65283K71
13/06/2022-4,17%-1,5736,1037,1036,1037,15308K48
10/06/2022-3,61%-1,4137,6738,1437,6138,20106K22
09/06/20225,54%2,0539,0837,7237,7239,48192K45
08/06/2022-4,81%-1,8737,0338,9037,0338,94255K37
07/06/2022-0,26%-0,1038,9039,0037,0039,47849K91
06/06/2022-1,74%-0,6939,0039,2938,6639,6998K20
03/06/20220,99%0,3939,6939,5038,6339,7095K24
02/06/20223,26%1,2439,3038,7738,6039,30238K40
01/06/2022-0,91%-0,3538,0639,3938,0639,39253K43
31/05/20220,26%0,1038,4138,9438,0039,20473K71
30/05/2022-2,39%-0,9438,3138,9038,0039,00236K27
27/05/2022-1,78%-0,7139,2539,1838,7539,2554K13
26/05/20223,77%1,4539,9638,6738,6639,96420K40
25/05/20220,57%0,2238,5138,2838,1239,49229K37
24/05/20221,30%0,4938,2938,4038,0038,90130K27
23/05/20220,77%0,2937,8037,9137,8038,10156K27
20/05/2022-2,57%-0,9937,5138,5037,1438,65285K43
19/05/20222,97%1,1138,5038,1237,9740,16182K31
18/05/2022-6,41%-2,5637,3939,0037,3939,00168K39
17/05/20224,14%1,5939,9538,2137,4040,98460K93
16/05/2022-8,67%-3,6438,3639,0736,9239,502M254
13/05/20224,19%1,6942,0040,5140,5144,00296K61
12/05/20224,00%1,5540,3137,6335,6140,311M176
11/05/2022-6,42%-2,6638,7641,8838,7241,88913K137
10/05/2022-3,63%-1,5641,4246,3941,4246,39812K133
09/05/2022-8,75%-4,1242,9846,9042,9846,901M132
06/05/2022-1,88%-0,9047,1047,5047,0047,90237K30
05/05/2022-1,03%-0,5048,0048,9547,0648,99177K20
04/05/20223,41%1,6048,5048,5046,9048,50167K29
03/05/2022-2,25%-1,0846,9048,9546,9049,59290K51
02/05/2022-1,21%-0,5947,9848,0047,1648,00306K46
29/04/2022-2,59%-1,2948,5749,9648,5749,96597K96
28/04/2022-2,81%-1,4449,8651,5749,8652,10545K79
27/04/20221,58%0,8051,3051,3950,2051,83259K44
26/04/2022-3,96%-2,0850,5052,5850,4952,972M114
25/04/2022-3,70%-2,0252,5853,1052,3053,41295K48
22/04/2022-3,02%-1,7054,6056,0253,9156,02154K26
20/04/2022-2,54%-1,4756,3057,5056,3057,50221K24
19/04/20220,02%0,0157,7756,8656,8658,00126K15
18/04/2022-0,41%-0,2457,7657,5056,5157,76345K34
14/04/20220,02%0,0158,0058,2056,1358,69315K38
13/04/2022-0,03%-0,0257,9958,4857,5058,48185K12
12/04/2022-0,41%-0,2458,0158,3558,0160,291M69
11/04/20223,32%1,8758,2556,3855,2058,30501K53
08/04/2022-3,62%-2,1256,3859,0056,3859,00494K42
07/04/20226,81%3,7358,5054,9454,7359,091M118
06/04/20220,53%0,2954,7754,2954,2154,8593K14
05/04/2022-3,25%-1,8354,4855,9953,8955,99198K32
04/04/20224,47%2,4156,3153,9152,9056,31391K49
01/04/20222,18%1,1553,9053,5053,5055,01461K52
31/03/20220,67%0,3552,7553,4552,5853,99302K34
30/03/2022-2,94%-1,5952,4053,9752,3553,97450K59
29/03/20225,04%2,5953,9951,4251,4054,00315K42
28/03/20222,19%1,1051,4050,7850,1752,52898K56
25/03/2022-1,57%-0,8050,3051,2550,3051,86931K72
24/03/2022-0,06%-0,0351,1051,7450,5451,74286K42
23/03/2022-1,08%-0,5651,1351,6950,9451,6992K15
22/03/2022-2,29%-1,2151,6953,9251,2253,92682K82
21/03/20220,23%0,1252,9053,0052,7554,04315K43
18/03/20220,32%0,1752,7852,6052,0053,50274K35
17/03/20226,50%3,2152,6149,4449,4453,30895K102
16/03/20224,77%2,2549,4048,9748,7949,40138K18
15/03/2022-1,57%-0,7547,1547,5846,9048,73336K48
14/03/2022-3,39%-1,6847,9049,5847,5849,98324K45
11/03/2022-4,53%-2,3549,5850,5249,5151,10121K24
10/03/20221,19%0,6151,9350,5050,1051,93179K16
09/03/20221,42%0,7251,3250,6050,6051,90139K26
08/03/20221,75%0,8750,6049,0747,6851,00339K40
07/03/2022-4,53%-2,3649,7351,0049,7351,25308K48
04/03/2022-2,27%-1,2152,0953,0151,1553,01344K42
03/03/2022-3,62%-2,0053,3055,3953,3055,39555K69
02/03/20222,43%1,3155,3054,9853,0455,30325K48
25/02/20221,68%0,8953,9954,0552,5854,30230K39
24/02/20222,10%1,0953,1051,9947,4253,15788K72
23/02/2022-3,15%-1,6952,0153,7052,0053,70557K76
22/02/2022-2,38%-1,3153,7055,9953,5155,99789K99
21/02/2022-6,75%-3,9855,0158,9555,0158,95694K86
18/02/2022-0,02%-0,0158,9958,5457,6259,29442K55
17/02/2022-0,76%-0,4559,0059,0058,5860,48376K45
16/02/20222,15%1,2559,4558,3958,3959,68344K44
15/02/20224,96%2,7558,2055,9955,9958,88471K66
14/02/20220,11%0,0655,4555,0055,0056,48522K74
11/02/2022-2,36%-1,3455,3956,9955,3957,85511K70
10/02/2022-0,46%-0,2656,7355,9955,8057,50583K68
09/02/2022-0,49%-0,2856,9957,3556,0058,051M107
08/02/2022-2,60%-1,5357,2758,0056,8558,79341K52
07/02/2022-2,41%-1,4558,8060,2458,2260,24459K64
04/02/2022-2,02%-1,2460,2562,5058,0162,50713K83
03/02/2022-0,02%-0,0161,4962,0761,4963,28540K43
02/02/2022-3,91%-2,5061,5064,1961,5064,89595K52
01/02/20223,23%2,0064,0061,5060,1164,00749K74
31/01/20228,98%5,1162,0056,9856,9862,00902K110
28/01/2022-1,10%-0,6356,8957,0155,9857,20401K54
27/01/20221,79%1,0157,5257,4856,1158,42576K75
26/01/2022-2,59%-1,5056,5158,4956,5160,15991K114
25/01/20225,47%3,0158,0155,0054,0158,011M141
24/01/2022-5,07%-2,9455,0057,2454,1758,33823K128
21/01/2022-1,56%-0,9257,9458,8756,9659,881M147
20/01/2022-6,56%-4,1358,8662,5058,8662,501M175
19/01/20220,00%0,0062,9963,3861,6264,00999K113
18/01/2022-0,63%-0,4062,9963,0560,0063,38888K113
17/01/20220,64%0,4063,3962,5060,0363,39270K33
14/01/20223,74%2,2762,9960,7259,3663,39645K90
13/01/2022-1,80%-1,1160,7261,8558,0065,00860K101
12/01/20228,47%4,8361,8357,9957,9961,83684K89
11/01/20225,58%3,0157,0055,0053,7157,00430K56
10/01/2022-3,61%-2,0253,9956,0153,0056,68450K67
07/01/20224,87%2,6056,0153,0251,8556,39859K121
06/01/2022-7,42%-4,2853,4159,0053,4159,992M230
05/01/2022-9,85%-6,3057,6963,9957,6963,991M161
04/01/2022-4,89%-3,2963,9967,9563,9967,95522K57
03/01/2022-2,41%-1,6667,2868,9566,2069,20487K54
30/12/20210,63%0,4368,9469,3767,4069,37823K88
29/12/2021-3,37%-2,3968,5170,9968,0072,472M228
28/12/20213,50%2,4070,9069,3268,7370,901M132
27/12/20212,91%1,9468,5066,8165,2168,502M150
23/12/20214,82%3,0666,5663,6462,5869,90806K105
22/12/2021-0,24%-0,1563,5063,6562,4163,90627K66
21/12/2021-2,38%-1,5563,6567,0063,3667,00852K118
20/12/2021--65,2065,5064,1566,01588K69


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito