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
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	0,87%	0,17	19,82	19,88	19,70	19,88	12K	5
29/01/2025	-0,46%	-0,09	19,65	19,74	19,45	19,90	55K	15
28/01/2025	0,97%	0,19	19,74	19,55	19,55	19,74	4K	2
27/01/2025	2,84%	0,54	19,55	19,02	19,02	19,55	4K	2
24/01/2025	-3,89%	-0,77	19,01	19,45	19,01	19,76	16K	5
23/01/2025	2,49%	0,48	19,78	19,47	19,47	19,78	283K	6
22/01/2025	0,16%	0,03	19,30	19,27	19,15	19,30	10K	5
21/01/2025	-0,93%	-0,18	19,27	19,45	19,27	19,45	17K	9
20/01/2025	0,36%	0,07	19,45	19,15	19,10	19,47	48K	21
17/01/2025	0,00%	0,00	19,38	19,38	19,38	19,38	2K	1
16/01/2025	-0,87%	-0,17	19,38	19,53	19,38	19,55	27K	11
15/01/2025	0,21%	0,04	19,55	19,55	19,55	19,99	39K	12
14/01/2025	-0,96%	-0,19	19,51	19,53	19,51	19,60	14K	7
13/01/2025	-1,01%	-0,20	19,70	19,70	19,70	19,70	35K	3
10/01/2025	0,00%	0,00	19,90	19,90	19,90	19,90	2K	1
09/01/2025	0,00%	0,00	19,90	19,60	19,60	19,90	4K	2
08/01/2025	-0,40%	-0,08	19,90	19,98	19,52	19,98	18K	6
07/01/2025	1,73%	0,34	19,98	19,98	19,94	19,98	50K	5
06/01/2025	-1,31%	-0,26	19,64	19,70	19,64	19,96	14K	5
03/01/2025	0,00%	0,00	19,90	19,80	19,45	19,90	6K	3
02/01/2025	-0,50%	-0,10	19,90	20,00	19,38	20,00	26K	11
30/12/2024	-4,08%	-0,85	20,00	20,58	20,00	20,58	67K	20
27/12/2024	-0,67%	-0,14	20,85	20,56	20,55	20,89	21K	10
26/12/2024	0,24%	0,05	20,99	20,30	20,20	20,99	47K	20
23/12/2024	0,92%	0,19	20,94	20,02	20,00	20,97	35K	14
19/12/2024	-0,95%	-0,20	20,75	21,17	20,30	21,17	39K	7
18/12/2024	-0,66%	-0,14	20,95	20,81	20,04	20,95	51K	23
17/12/2024	0,67%	0,14	21,09	20,95	20,51	21,09	39K	17
16/12/2024	-2,33%	-0,50	20,95	21,45	20,71	21,45	42K	16
12/12/2024	-0,56%	-0,12	21,45	21,45	21,45	21,45	4K	2
11/12/2024	-0,14%	-0,03	21,57	21,50	21,50	21,60	11K	4
10/12/2024	1,41%	0,30	21,60	21,40	21,35	21,60	65K	17
09/12/2024	-4,27%	-0,95	21,30	22,01	21,30	22,39	62K	19
06/12/2024	2,44%	0,53	22,25	21,98	21,80	22,25	24K	8
05/12/2024	-1,23%	-0,27	21,72	21,99	21,71	22,10	48K	14
04/12/2024	1,81%	0,39	21,99	21,84	21,84	22,04	29K	11
03/12/2024	-3,91%	-0,88	21,60	22,17	21,60	22,49	44K	18
02/12/2024	1,58%	0,35	22,48	22,04	21,52	22,48	35K	14
29/11/2024	0,55%	0,12	22,13	22,19	22,10	22,49	71K	25
28/11/2024	-4,35%	-1,00	22,01	23,01	22,01	23,01	32K	10
27/11/2024	-0,65%	-0,15	23,01	23,35	23,01	23,45	35K	14
26/11/2024	0,74%	0,17	23,16	23,16	23,16	23,16	2K	1
25/11/2024	1,86%	0,42	22,99	22,56	22,31	22,99	50K	20
22/11/2024	-1,23%	-0,28	22,57	23,00	22,57	23,00	25K	9
21/11/2024	-3,18%	-0,75	22,85	23,93	22,85	23,93	106K	28
19/11/2024	0,30%	0,07	23,60	23,80	23,60	23,80	19K	6
18/11/2024	-	-	23,53	24,11	23,53	24,27	94K	27

Date,Open,High,Low,Close,Volume
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
29-Jan-25,19.74,19.90,19.45,19.65,55378
28-Jan-25,19.55,19.74,19.55,19.74,3929
27-Jan-25,19.02,19.55,19.02,19.55,3857
24-Jan-25,19.45,19.76,19.01,19.01,15576
23-Jan-25,19.47,19.78,19.47,19.78,282829
22-Jan-25,19.27,19.30,19.15,19.30,9612
21-Jan-25,19.45,19.45,19.27,19.27,17487
20-Jan-25,19.15,19.47,19.10,19.45,48160
17-Jan-25,19.38,19.38,19.38,19.38,1938
16-Jan-25,19.53,19.55,19.38,19.38,27275
15-Jan-25,19.55,19.99,19.55,19.55,39296
14-Jan-25,19.53,19.60,19.51,19.51,13677
13-Jan-25,19.70,19.70,19.70,19.70,35460
10-Jan-25,19.90,19.90,19.90,19.90,1990
09-Jan-25,19.60,19.90,19.60,19.90,3950
08-Jan-25,19.98,19.98,19.52,19.90,17826
07-Jan-25,19.98,19.98,19.94,19.98,49904
06-Jan-25,19.70,19.96,19.64,19.64,13800
03-Jan-25,19.80,19.90,19.45,19.90,5915
02-Jan-25,20.00,20.00,19.38,19.90,25554
30-Dec-24,20.58,20.58,20.00,20.00,66761
27-Dec-24,20.56,20.89,20.55,20.85,20727
26-Dec-24,20.30,20.99,20.20,20.99,47126
23-Dec-24,20.02,20.97,20.00,20.94,34571
19-Dec-24,21.17,21.17,20.30,20.75,39398
18-Dec-24,20.81,20.95,20.04,20.95,51148
17-Dec-24,20.95,21.09,20.51,21.09,39422
16-Dec-24,21.45,21.45,20.71,20.95,42017
12-Dec-24,21.45,21.45,21.45,21.45,4290
11-Dec-24,21.50,21.60,21.50,21.57,10781
10-Dec-24,21.40,21.60,21.35,21.60,64601
09-Dec-24,22.01,22.39,21.30,21.30,61737
06-Dec-24,21.98,22.25,21.80,22.25,24102
05-Dec-24,21.99,22.10,21.71,21.72,48071
04-Dec-24,21.84,22.04,21.84,21.99,28565
03-Dec-24,22.17,22.49,21.60,21.60,44140
02-Dec-24,22.04,22.48,21.52,22.48,35288
29-Nov-24,22.19,22.49,22.10,22.13,71440
28-Nov-24,23.01,23.01,22.01,22.01,31836
27-Nov-24,23.35,23.45,23.01,23.01,34950
26-Nov-24,23.16,23.16,23.16,23.16,2316
25-Nov-24,22.56,22.99,22.31,22.99,49741
22-Nov-24,23.00,23.00,22.57,22.57,25092
21-Nov-24,23.93,23.93,22.85,22.85,105501
19-Nov-24,23.80,23.80,23.60,23.60,18973
18-Nov-24,24.11,24.27,23.53,23.53,93502

*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