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
16/09/2021	-2,22%	-2,00	88,00	88,60	84,50	89,02	3M	180
15/09/2021	1,12%	1,00	90,00	90,48	88,18	90,48	1.000K	75
14/09/2021	-2,20%	-2,00	89,00	91,10	89,00	92,35	3M	140
13/09/2021	0,00%	0,00	91,00	91,99	89,01	92,45	2M	120
10/09/2021	0,02%	0,02	91,00	92,99	88,50	92,99	3M	146
09/09/2021	-1,22%	-1,12	90,98	92,09	82,00	92,09	9M	568
08/09/2021	-6,50%	-6,40	92,10	98,27	90,00	98,27	3M	207
06/09/2021	1,27%	1,24	98,50	97,14	96,00	98,81	1M	68
03/09/2021	1,74%	1,66	97,26	95,49	94,17	98,35	2M	128
02/09/2021	-5,35%	-5,40	95,60	101,53	95,09	102,50	3M	226
01/09/2021	-2,88%	-3,00	101,00	103,16	100,69	104,45	2M	157

31/08/2021	-5,45%	-5,99	104,00	109,84	104,00	110,00	6M	219
30/08/2021	1,78%	1,92	109,99	108,89	106,56	112,15	3M	198
27/08/2021	1,52%	1,62	108,07	106,00	103,52	108,07	4M	184
26/08/2021	1,96%	2,05	106,45	104,63	103,43	109,10	4M	219
25/08/2021	4,09%	4,10	104,40	100,21	98,65	104,49	4M	189
24/08/2021	1,27%	1,26	100,30	99,12	97,51	101,18	3M	203
23/08/2021	1,06%	1,04	99,04	98,11	96,00	101,80	4M	263
20/08/2021	4,26%	4,00	98,00	95,00	91,16	98,00	4M	247
19/08/2021	1,08%	1,00	94,00	89,90	84,11	94,50	5M	326
18/08/2021	-0,94%	-0,88	93,00	92,04	88,69	94,60	5M	272
17/08/2021	-8,86%	-9,13	93,88	102,58	91,56	102,95	7M	381
16/08/2021	-6,78%	-7,49	103,01	112,00	102,03	112,19	5M	257
13/08/2021	-5,56%	-6,51	110,50	117,02	109,00	118,49	9M	344
12/08/2021	-3,03%	-3,65	117,01	121,56	117,01	121,56	4M	183
11/08/2021	2,25%	2,66	120,66	119,00	116,15	122,00	6M	264
10/08/2021	7,28%	8,01	118,00	109,98	109,36	118,00	5M	270
09/08/2021	0,45%	0,49	109,99	108,59	107,50	110,94	3M	147
06/08/2021	-0,45%	-0,49	109,50	110,71	108,12	110,71	3M	154
05/08/2021	0,92%	1,00	109,99	106,57	106,52	111,00	3M	173
04/08/2021	1,38%	1,48	108,99	107,15	105,20	108,99	2M	125
03/08/2021	1,36%	1,44	107,51	106,48	103,68	109,95	4M	189
02/08/2021	1,04%	1,09	106,07	103,94	101,17	107,00	5M	291
30/07/2021	1,92%	1,98	104,98	103,02	102,51	106,70	6M	322
29/07/2021	5,47%	5,34	103,00	98,00	98,00	103,00	4M	242
28/07/2021	-4,25%	-4,34	97,66	102,15	96,70	103,72	7M	291
27/07/2021	-1,23%	-1,27	102,00	103,03	98,30	104,69	5M	233
26/07/2021	-2,18%	-2,30	103,27	110,29	101,02	110,29	4M	217
23/07/2021	-3,93%	-4,32	105,57	110,00	100,00	110,94	5M	211
22/07/2021	2,70%	2,89	109,89	106,93	106,50	109,92	3M	160
21/07/2021	-0,74%	-0,80	107,00	108,10	106,39	111,00	4M	228
20/07/2021	1,22%	1,30	107,80	107,71	105,06	107,80	4M	215
19/07/2021	-0,69%	-0,74	106,50	107,66	104,00	107,66	3M	215
16/07/2021	3,21%	3,34	107,24	105,24	105,24	107,79	3M	129
15/07/2021	3,08%	3,10	103,90	100,74	98,45	105,48	3M	139
14/07/2021	1,82%	1,80	100,80	98,98	98,16	101,00	3M	151
13/07/2021	2,06%	2,00	99,00	96,85	95,14	99,98	3M	158
12/07/2021	1,67%	1,59	97,00	96,96	96,44	98,97	3M	189
08/07/2021	1,45%	1,36	95,41	93,23	91,51	95,89	3M	208
07/07/2021	0,37%	0,35	94,05	94,32	93,02	96,52	3M	138
06/07/2021	-1,13%	-1,07	93,70	94,57	92,54	94,77	3M	144
05/07/2021	-1,52%	-1,46	94,77	96,48	93,44	96,95	3M	191
02/07/2021	1,28%	1,22	96,23	95,33	95,33	97,30	2M	122
01/07/2021	5,48%	4,94	95,01	93,00	92,38	97,99	10M	347
30/06/2021	1,43%	1,27	90,07	89,37	89,35	93,75	6M	321
29/06/2021	0,40%	0,35	88,80	88,77	87,58	88,81	1M	77
28/06/2021	1,10%	0,96	88,45	87,55	87,50	88,85	1M	95
25/06/2021	-1,10%	-0,97	87,49	88,01	86,92	88,85	2M	105
24/06/2021	1,44%	1,26	88,46	87,55	87,55	88,50	1M	64
23/06/2021	1,20%	1,03	87,20	85,66	85,66	87,49	1M	70
22/06/2021	5,73%	4,67	86,17	81,53	81,52	89,00	2M	149
21/06/2021	-4,48%	-3,82	81,50	85,31	76,85	85,31	4M	274
18/06/2021	-1,92%	-1,67	85,32	86,59	82,25	86,59	3M	144
17/06/2021	-3,02%	-2,71	86,99	90,77	83,68	98,96	3M	209
16/06/2021	0,34%	0,30	89,70	89,40	88,51	89,70	1M	61
15/06/2021	3,97%	3,41	89,40	86,97	85,36	89,50	2M	121
14/06/2021	0,02%	0,02	85,99	86,49	85,20	86,74	914K	53
11/06/2021	1,62%	1,37	85,97	84,88	82,00	85,97	642K	53
10/06/2021	0,74%	0,62	84,60	83,95	83,40	84,60	1M	93
09/06/2021	0,88%	0,73	83,98	83,99	82,41	84,00	1M	78
08/06/2021	3,08%	2,49	83,25	80,77	80,76	86,50	2M	122
07/06/2021	6,63%	5,02	80,76	76,19	75,07	80,91	981K	86
04/06/2021	2,42%	1,79	75,74	73,75	73,00	75,75	939K	61
02/06/2021	0,80%	0,59	73,95	73,04	73,02	74,88	812K	65
01/06/2021	2,24%	1,61	73,36	72,24	71,38	73,45	880K	69
31/05/2021	0,66%	0,47	71,75	71,80	70,81	71,80	972K	61
28/05/2021	-0,29%	-0,21	71,28	71,65	70,54	71,65	641K	62
27/05/2021	0,97%	0,69	71,49	71,43	70,54	71,50	363K	37
26/05/2021	0,43%	0,30	70,80	69,97	69,97	71,43	1M	60
25/05/2021	0,21%	0,15	70,50	71,48	69,75	71,48	761K	67
24/05/2021	0,50%	0,35	70,35	70,07	69,25	70,35	245K	29
21/05/2021	0,00%	0,00	70,00	69,58	68,42	70,06	591K	46
20/05/2021	0,17%	0,12	70,00	69,11	67,42	70,48	982K	80
19/05/2021	-1,02%	-0,72	69,88	70,79	68,92	70,79	405K	37
18/05/2021	0,86%	0,60	70,60	70,29	68,52	70,73	865K	66
17/05/2021	0,72%	0,50	70,00	69,49	69,00	72,99	1M	102
14/05/2021	2,36%	1,60	69,50	68,99	68,00	69,50	1M	65
13/05/2021	-1,14%	-0,78	67,90	68,69	66,35	69,60	2M	131
12/05/2021	-0,39%	-0,27	68,68	68,92	67,50	68,92	718K	56
11/05/2021	0,67%	0,46	68,95	68,49	67,53	69,78	735K	54
10/05/2021	0,74%	0,50	68,49	68,39	63,00	68,49	820K	73
07/05/2021	1,54%	1,03	67,99	68,70	66,90	68,70	759K	68
06/05/2021	3,61%	2,33	66,96	64,98	64,98	68,82	2M	84
05/05/2021	7,72%	4,63	64,63	61,00	60,91	65,00	3M	182
04/05/2021	3,18%	1,85	60,00	59,48	56,65	60,00	556K	53
03/05/2021	-3,13%	-1,88	58,15	60,03	58,14	60,45	902K	89
30/04/2021	-0,41%	-0,25	60,03	59,51	59,01	60,66	665K	56
29/04/2021	2,88%	1,69	60,28	58,51	58,51	60,89	895K	86
28/04/2021	-2,96%	-1,79	58,59	60,29	56,15	60,39	3M	319
27/04/2021	0,63%	0,38	60,38	60,30	59,54	60,38	678K	71
26/04/2021	0,00%	0,00	60,00	60,00	59,86	60,84	609K	50
23/04/2021	0,00%	0,00	60,00	60,29	59,35	60,29	784K	69
22/04/2021	0,03%	0,02	60,00	60,10	58,50	60,10	382K	47
20/04/2021	-0,40%	-0,24	59,98	59,50	59,23	60,00	537K	45
19/04/2021	0,38%	0,23	60,22	59,50	59,50	60,30	498K	44
16/04/2021	1,33%	0,79	59,99	59,10	58,37	60,00	529K	53
15/04/2021	0,36%	0,21	59,20	59,11	58,61	59,20	378K	30
14/04/2021	1,17%	0,68	58,99	58,50	58,30	59,13	264K	32
13/04/2021	0,71%	0,41	58,31	57,50	57,16	58,37	398K	39
12/04/2021	0,36%	0,21	57,90	57,70	57,61	59,05	1M	98
09/04/2021	1,21%	0,69	57,69	56,11	56,11	58,95	993K	106
08/04/2021	1,75%	0,98	57,00	55,99	55,21	57,50	491K	53
07/04/2021	-1,86%	-1,06	56,02	56,51	55,11	56,65	2M	140
06/04/2021	-1,57%	-0,91	57,08	57,69	56,63	58,28	625K	64
05/04/2021	-1,71%	-1,01	57,99	59,00	57,40	59,64	953K	117
01/04/2021	-2,70%	-1,64	59,00	60,68	57,94	60,68	1M	124
31/03/2021	0,21%	0,13	60,64	60,51	59,75	60,97	875K	58
30/03/2021	0,02%	0,01	60,51	60,40	59,98	60,98	599K	61
29/03/2021	0,83%	0,50	60,50	60,99	59,60	61,29	877K	82
26/03/2021	3,66%	2,12	60,00	57,88	57,80	60,98	2M	268
25/03/2021	0,57%	0,33	57,88	57,94	56,95	58,00	796K	79
24/03/2021	1,02%	0,58	57,55	56,99	56,82	57,65	745K	79
23/03/2021	-0,02%	-0,01	56,97	56,73	55,62	56,97	367K	50
22/03/2021	2,76%	1,53	56,98	56,97	55,55	57,80	1M	82
19/03/2021	-1,00%	-0,56	55,45	56,74	54,66	57,95	1M	138
18/03/2021	-3,43%	-1,99	56,01	57,88	55,00	58,15	2M	138
17/03/2021	1,38%	0,79	58,00	57,99	56,84	58,14	730K	59
16/03/2021	3,79%	2,09	57,21	55,05	55,05	58,15	1M	105
15/03/2021	3,05%	1,63	55,12	53,20	53,20	57,00	2M	116
12/03/2021	11,44%	5,49	53,49	48,00	47,24	53,99	3M	223
11/03/2021	-0,52%	-0,25	48,00	48,40	47,20	48,74	2M	97
10/03/2021	2,12%	1,00	48,25	47,77	46,52	48,25	624K	75
09/03/2021	0,32%	0,15	47,25	47,00	46,25	47,33	776K	111
08/03/2021	-	-	47,10	48,00	46,09	48,80	925K	85

Date,Open,High,Low,Close,Volume
16-Sep-21,88.60,89.02,84.50,88.00,3140663
15-Sep-21,90.48,90.48,88.18,90.00,999982
14-Sep-21,91.10,92.35,89.00,89.00,2954119
13-Sep-21,91.99,92.45,89.01,91.00,1730298
10-Sep-21,92.99,92.99,88.50,91.00,2508750
09-Sep-21,92.09,92.09,82.00,90.98,9196881
08-Sep-21,98.27,98.27,90.00,92.10,3422961
06-Sep-21,97.14,98.81,96.00,98.50,1212833
03-Sep-21,95.49,98.35,94.17,97.26,2045076
02-Sep-21,101.53,102.50,95.09,95.60,3484723
01-Sep-21,103.16,104.45,100.69,101.00,2141512
31-Aug-21,109.84,110.00,104.00,104.00,5514498
30-Aug-21,108.89,112.15,106.56,109.99,3225960
27-Aug-21,106.00,108.07,103.52,108.07,4483017
26-Aug-21,104.63,109.10,103.43,106.45,4234284
25-Aug-21,100.21,104.49,98.65,104.40,4024787
24-Aug-21,99.12,101.18,97.51,100.30,3423131
23-Aug-21,98.11,101.80,96.00,99.04,3968756
20-Aug-21,95.00,98.00,91.16,98.00,4146635
19-Aug-21,89.90,94.50,84.11,94.00,5019615
18-Aug-21,92.04,94.60,88.69,93.00,4982759
17-Aug-21,102.58,102.95,91.56,93.88,7345105
16-Aug-21,112.00,112.19,102.03,103.01,5025221
13-Aug-21,117.02,118.49,109.00,110.50,9499846
12-Aug-21,121.56,121.56,117.01,117.01,4156009
11-Aug-21,119.00,122.00,116.15,120.66,5576228
10-Aug-21,109.98,118.00,109.36,118.00,5379695
09-Aug-21,108.59,110.94,107.50,109.99,2960160
06-Aug-21,110.71,110.71,108.12,109.50,3374825
05-Aug-21,106.57,111.00,106.52,109.99,2755867
04-Aug-21,107.15,108.99,105.20,108.99,2259894
03-Aug-21,106.48,109.95,103.68,107.51,4492862
02-Aug-21,103.94,107.00,101.17,106.07,5048455
30-Jul-21,103.02,106.70,102.51,104.98,5805519
29-Jul-21,98.00,103.00,98.00,103.00,4410284
28-Jul-21,102.15,103.72,96.70,97.66,7362230
27-Jul-21,103.03,104.69,98.30,102.00,5156111
26-Jul-21,110.29,110.29,101.02,103.27,4387098
23-Jul-21,110.00,110.94,100.00,105.57,4616745
22-Jul-21,106.93,109.92,106.50,109.89,2854650
21-Jul-21,108.10,111.00,106.39,107.00,4449473
20-Jul-21,107.71,107.80,105.06,107.80,3942774
19-Jul-21,107.66,107.66,104.00,106.50,3246285
16-Jul-21,105.24,107.79,105.24,107.24,2906254
15-Jul-21,100.74,105.48,98.45,103.90,2636463
14-Jul-21,98.98,101.00,98.16,100.80,2979345
13-Jul-21,96.85,99.98,95.14,99.00,3212917
12-Jul-21,96.96,98.97,96.44,97.00,3072452
08-Jul-21,93.23,95.89,91.51,95.41,3071232
07-Jul-21,94.32,96.52,93.02,94.05,3090089
06-Jul-21,94.57,94.77,92.54,93.70,3080110
05-Jul-21,96.48,96.95,93.44,94.77,3358014
02-Jul-21,95.33,97.30,95.33,96.23,2372058
01-Jul-21,93.00,97.99,92.38,95.01,9953544
30-Jun-21,89.37,93.75,89.35,90.07,6407807
29-Jun-21,88.77,88.81,87.58,88.80,1107364
28-Jun-21,87.55,88.85,87.50,88.45,1333801
25-Jun-21,88.01,88.85,86.92,87.49,2129426
24-Jun-21,87.55,88.50,87.55,88.46,1127713
23-Jun-21,85.66,87.49,85.66,87.20,1173872
22-Jun-21,81.53,89.00,81.52,86.17,2265132
21-Jun-21,85.31,85.31,76.85,81.50,4101086
18-Jun-21,86.59,86.59,82.25,85.32,2678739
17-Jun-21,90.77,98.96,83.68,86.99,2863956
16-Jun-21,89.40,89.70,88.51,89.70,1054444
15-Jun-21,86.97,89.50,85.36,89.40,2412763
14-Jun-21,86.49,86.74,85.20,85.99,913612
11-Jun-21,84.88,85.97,82.00,85.97,642243
10-Jun-21,83.95,84.60,83.40,84.60,1144358
09-Jun-21,83.99,84.00,82.41,83.98,1204048
08-Jun-21,80.77,86.50,80.76,83.25,1955140
07-Jun-21,76.19,80.91,75.07,80.76,980634
04-Jun-21,73.75,75.75,73.00,75.74,939358
02-Jun-21,73.04,74.88,73.02,73.95,812187
01-Jun-21,72.24,73.45,71.38,73.36,880237
31-May-21,71.80,71.80,70.81,71.75,972447
28-May-21,71.65,71.65,70.54,71.28,640502
27-May-21,71.43,71.50,70.54,71.49,363362
26-May-21,69.97,71.43,69.97,70.80,1075828
25-May-21,71.48,71.48,69.75,70.50,760569
24-May-21,70.07,70.35,69.25,70.35,245378
21-May-21,69.58,70.06,68.42,70.00,591471
20-May-21,69.11,70.48,67.42,70.00,982300
19-May-21,70.79,70.79,68.92,69.88,404554
18-May-21,70.29,70.73,68.52,70.60,865220
17-May-21,69.49,72.99,69.00,70.00,1031531
14-May-21,68.99,69.50,68.00,69.50,1039036
13-May-21,68.69,69.60,66.35,67.90,1652960
12-May-21,68.92,68.92,67.50,68.68,718017
11-May-21,68.49,69.78,67.53,68.95,735124
10-May-21,68.39,68.49,63.00,68.49,819642
07-May-21,68.70,68.70,66.90,67.99,759463
06-May-21,64.98,68.82,64.98,66.96,2453795
05-May-21,61.00,65.00,60.91,64.63,2786011
04-May-21,59.48,60.00,56.65,60.00,556013
03-May-21,60.03,60.45,58.14,58.15,902445
30-Apr-21,59.51,60.66,59.01,60.03,664782
29-Apr-21,58.51,60.89,58.51,60.28,894712
28-Apr-21,60.29,60.39,56.15,58.59,2867785
27-Apr-21,60.30,60.38,59.54,60.38,677716
26-Apr-21,60.00,60.84,59.86,60.00,609107
23-Apr-21,60.29,60.29,59.35,60.00,784180
22-Apr-21,60.10,60.10,58.50,60.00,381975
20-Apr-21,59.50,60.00,59.23,59.98,537382
19-Apr-21,59.50,60.30,59.50,60.22,497860
16-Apr-21,59.10,60.00,58.37,59.99,529265
15-Apr-21,59.11,59.20,58.61,59.20,378421
14-Apr-21,58.50,59.13,58.30,58.99,264394
13-Apr-21,57.50,58.37,57.16,58.31,398468
12-Apr-21,57.70,59.05,57.61,57.90,1296710
09-Apr-21,56.11,58.95,56.11,57.69,993129
08-Apr-21,55.99,57.50,55.21,57.00,490626
07-Apr-21,56.51,56.65,55.11,56.02,1610759
06-Apr-21,57.69,58.28,56.63,57.08,624819
05-Apr-21,59.00,59.64,57.40,57.99,953135
01-Apr-21,60.68,60.68,57.94,59.00,1315131
31-Mar-21,60.51,60.97,59.75,60.64,875116
30-Mar-21,60.40,60.98,59.98,60.51,598559
29-Mar-21,60.99,61.29,59.60,60.50,877444
26-Mar-21,57.88,60.98,57.80,60.00,2165080
25-Mar-21,57.94,58.00,56.95,57.88,795571
24-Mar-21,56.99,57.65,56.82,57.55,745250
23-Mar-21,56.73,56.97,55.62,56.97,366708
22-Mar-21,56.97,57.80,55.55,56.98,1104621
19-Mar-21,56.74,57.95,54.66,55.45,1458647
18-Mar-21,57.88,58.15,55.00,56.01,1777429
17-Mar-21,57.99,58.14,56.84,58.00,729580
16-Mar-21,55.05,58.15,55.05,57.21,1220773
15-Mar-21,53.20,57.00,53.20,55.12,1937060
12-Mar-21,48.00,53.99,47.24,53.49,2578407
11-Mar-21,48.40,48.74,47.20,48.00,1807313
10-Mar-21,47.77,48.25,46.52,48.25,624217
09-Mar-21,47.00,47.33,46.25,47.25,776460
08-Mar-21,48.00,48.80,46.09,47.10,925468

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRPG5

cotações, gráficos e mais...