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
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	0,85%	0,19	22,49	22,50	22,13	22,50	142K	45
13/07/2020	-2,62%	-0,60	22,30	22,52	22,30	22,60	448K	83
10/07/2020	0,44%	0,10	22,90	22,20	22,00	22,90	271K	67
09/07/2020	-0,44%	-0,10	22,80	22,60	22,06	22,90	323K	58
08/07/2020	0,00%	0,00	22,90	23,00	22,66	23,24	171K	25
07/07/2020	-0,91%	-0,21	22,90	23,39	22,90	23,52	65K	18
06/07/2020	-1,62%	-0,38	23,11	23,50	23,11	23,99	220K	47
03/07/2020	2,40%	0,55	23,49	23,00	23,00	23,69	142K	46
02/07/2020	-0,48%	-0,11	22,94	23,05	22,88	23,65	229K	42
01/07/2020	0,22%	0,05	23,05	23,00	22,78	23,05	147K	29
30/06/2020	0,04%	0,01	23,00	22,99	22,57	23,13	69K	17
29/06/2020	0,79%	0,18	22,99	22,88	22,88	23,18	97K	23
26/06/2020	-0,44%	-0,10	22,81	22,91	22,81	23,17	105K	23
25/06/2020	-1,59%	-0,37	22,91	22,95	22,91	23,49	79K	30
24/06/2020	-3,72%	-0,90	23,28	23,70	22,99	23,70	388K	55
23/06/2020	1,90%	0,45	24,18	24,35	23,90	24,35	72K	26
22/06/2020	-1,12%	-0,27	23,73	23,18	23,18	24,39	233K	32
19/06/2020	4,26%	0,98	24,00	24,33	23,28	24,33	248K	50
18/06/2020	-2,83%	-0,67	23,02	24,59	23,02	24,59	184K	46
17/06/2020	0,00%	0,00	23,69	23,68	23,21	24,15	106K	28
16/06/2020	2,20%	0,51	23,69	23,99	22,99	24,00	256K	48
15/06/2020	-0,04%	-0,01	23,18	23,19	22,81	23,35	434K	40
12/06/2020	-2,11%	-0,50	23,19	23,21	22,65	23,48	242K	68
10/06/2020	-2,31%	-0,56	23,69	24,67	23,36	24,67	257K	64
09/06/2020	-1,18%	-0,29	24,25	24,53	24,00	24,69	242K	54
08/06/2020	1,49%	0,36	24,54	24,19	24,19	24,60	170K	39
05/06/2020	1,17%	0,28	24,18	23,71	23,71	24,19	156K	49
04/06/2020	0,21%	0,05	23,90	23,70	23,63	23,90	181K	44
03/06/2020	-0,13%	-0,03	23,85	24,19	23,25	24,19	233K	68
02/06/2020	0,00%	0,00	23,88	23,86	23,60	23,88	198K	36
01/06/2020	-0,04%	-0,01	23,88	23,89	22,27	24,25	529K	97
29/05/2020	1,92%	0,45	23,89	23,50	23,50	24,10	165K	48
28/05/2020	0,60%	0,14	23,44	23,49	23,25	23,49	101K	31
27/05/2020	1,92%	0,44	23,30	22,97	22,71	23,30	419K	84
26/05/2020	-0,17%	-0,04	22,86	22,90	22,41	22,95	258K	46
25/05/2020	-0,13%	-0,03	22,90	22,92	22,60	22,97	295K	73
22/05/2020	0,17%	0,04	22,93	22,05	22,01	22,97	131K	42
21/05/2020	1,28%	0,29	22,89	22,79	22,65	22,99	400K	29
20/05/2020	0,44%	0,10	22,60	22,50	22,25	22,70	120K	25
19/05/2020	0,00%	0,00	22,50	22,66	21,86	22,66	216K	52
18/05/2020	4,46%	0,96	22,50	21,99	21,60	22,69	149K	36
15/05/2020	-1,15%	-0,25	21,54	21,98	20,50	22,41	309K	71
14/05/2020	2,40%	0,51	21,79	21,28	20,78	21,79	456K	32
13/05/2020	-3,27%	-0,72	21,28	22,46	20,65	22,46	185K	54
12/05/2020	-2,22%	-0,50	22,00	22,79	21,60	22,79	160K	52
11/05/2020	2,23%	0,49	22,50	21,72	21,51	22,50	90K	34
08/05/2020	-1,74%	-0,39	22,01	22,69	21,65	22,69	193K	57
07/05/2020	-1,28%	-0,29	22,40	22,69	22,05	22,70	525K	88
06/05/2020	0,98%	0,22	22,69	22,69	21,55	22,70	194K	50
05/05/2020	1,40%	0,31	22,47	22,70	22,13	22,73	181K	56
04/05/2020	-3,65%	-0,84	22,16	22,50	22,00	22,51	160K	42
30/04/2020	-1,50%	-0,35	23,00	22,70	22,70	23,52	211K	47
29/04/2020	1,52%	0,35	23,35	23,48	22,20	23,48	308K	55
28/04/2020	2,22%	0,50	23,00	22,94	22,48	23,00	332K	62
27/04/2020	2,04%	0,45	22,50	22,20	22,05	22,93	280K	36
24/04/2020	-2,04%	-0,46	22,05	22,48	19,56	22,49	338K	75
23/04/2020	-2,93%	-0,68	22,51	23,77	22,51	23,77	378K	69
22/04/2020	3,62%	0,81	23,19	23,00	22,70	23,35	271K	48
20/04/2020	-0,53%	-0,12	22,38	22,50	21,84	22,50	138K	38
17/04/2020	0,45%	0,10	22,50	22,20	22,19	23,46	185K	39
16/04/2020	4,19%	0,90	22,40	22,98	21,50	22,98	200K	36
15/04/2020	2,43%	0,51	21,50	20,99	20,85	21,70	113K	41
14/04/2020	2,49%	0,51	20,99	20,79	20,60	20,99	377K	42
13/04/2020	6,95%	1,33	20,48	19,01	19,01	20,48	678K	110
09/04/2020	-0,21%	-0,04	19,15	19,16	18,80	19,19	433K	60
08/04/2020	4,01%	0,74	19,19	18,69	18,30	19,19	493K	77
07/04/2020	2,50%	0,45	18,45	18,21	18,20	18,80	290K	67
06/04/2020	4,11%	0,71	18,00	18,59	17,51	18,59	154K	40
03/04/2020	-3,68%	-0,66	17,29	18,44	16,70	18,44	109K	40
02/04/2020	0,00%	0,00	17,95	18,79	17,52	18,79	175K	38
01/04/2020	-2,34%	-0,43	17,95	17,69	16,38	18,00	131K	48
31/03/2020	1,94%	0,35	18,38	17,81	17,81	18,88	272K	61
30/03/2020	-6,09%	-1,17	18,03	19,00	18,03	19,20	293K	68
27/03/2020	1,48%	0,28	19,20	19,50	19,05	19,50	52K	18
26/03/2020	-0,16%	-0,03	18,92	18,95	18,86	19,00	218K	55
25/03/2020	5,39%	0,97	18,95	19,19	17,70	19,19	204K	58
24/03/2020	3,93%	0,68	17,98	18,68	17,01	18,68	284K	47
23/03/2020	-2,81%	-0,50	17,30	17,00	16,64	17,99	64K	28
20/03/2020	8,87%	1,45	17,80	16,91	16,91	20,00	310K	75
19/03/2020	-11,62%	-2,15	16,35	17,03	15,00	18,30	1M	113
18/03/2020	-13,06%	-2,78	18,50	20,70	17,93	20,70	712K	96
17/03/2020	-0,56%	-0,12	21,28	21,41	20,50	23,00	197K	51
16/03/2020	-6,55%	-1,50	21,40	19,70	19,70	21,69	154K	42
13/03/2020	2,10%	0,47	22,90	22,44	18,99	24,30	474K	96
12/03/2020	-2,48%	-0,57	22,43	22,05	19,00	24,97	433K	117
11/03/2020	-10,47%	-2,69	23,00	23,65	23,00	24,83	245K	49
10/03/2020	3,30%	0,82	25,69	25,00	23,20	25,83	592K	93
09/03/2020	-3,23%	-0,83	24,87	23,95	22,00	24,87	199K	61
06/03/2020	0,78%	0,20	25,70	24,12	24,11	25,70	299K	68
05/03/2020	-1,89%	-0,49	25,50	25,99	24,80	25,99	208K	31
04/03/2020	2,69%	0,68	25,99	25,61	25,13	25,99	229K	40
03/03/2020	0,04%	0,01	25,31	26,00	25,30	26,30	284K	36
02/03/2020	1,65%	0,41	25,30	25,10	25,00	25,34	436K	76
28/02/2020	-2,66%	-0,68	24,89	25,60	23,90	25,69	378K	65
27/02/2020	1,39%	0,35	25,57	25,01	24,54	25,99	632K	78
26/02/2020	-4,83%	-1,28	25,22	25,15	25,11	25,64	238K	38
21/02/2020	0,04%	0,01	26,50	26,20	26,02	26,50	428K	67
20/02/2020	2,56%	0,66	26,49	25,79	25,73	26,49	688K	64
19/02/2020	0,74%	0,19	25,83	25,61	25,51	25,84	169K	28
18/02/2020	0,04%	0,01	25,64	25,64	25,59	25,64	69K	12
17/02/2020	0,91%	0,23	25,63	25,70	25,38	25,70	261K	44
14/02/2020	-0,74%	-0,19	25,40	25,80	25,40	25,80	186K	34
13/02/2020	0,16%	0,04	25,59	25,59	25,39	25,59	140K	34
12/02/2020	-0,97%	-0,25	25,55	25,98	25,50	25,98	146K	33
11/02/2020	0,47%	0,12	25,80	26,00	25,80	26,15	109K	28
10/02/2020	0,16%	0,04	25,68	25,71	25,50	25,92	105K	22
07/02/2020	-1,38%	-0,36	25,64	26,28	25,60	26,28	98K	25
06/02/2020	-1,52%	-0,40	26,00	26,79	25,64	26,79	364K	63
05/02/2020	1,11%	0,29	26,40	26,12	26,11	26,40	410K	39
04/02/2020	2,43%	0,62	26,11	25,89	25,72	26,70	310K	53
03/02/2020	-0,04%	-0,01	25,49	25,50	25,05	25,78	191K	60
31/01/2020	-1,89%	-0,49	25,50	25,90	25,50	25,90	134K	32
30/01/2020	-0,38%	-0,10	25,99	25,90	24,90	26,08	753K	99
29/01/2020	-2,21%	-0,59	26,09	26,31	25,90	26,60	264K	62
28/01/2020	-	-	26,68	26,59	25,82	26,70	306K	76

Date,Open,High,Low,Close,Volume
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
13-Jul-20,22.52,22.60,22.30,22.30,448247
10-Jul-20,22.20,22.90,22.00,22.90,271486
09-Jul-20,22.60,22.90,22.06,22.80,323048
08-Jul-20,23.00,23.24,22.66,22.90,171369
07-Jul-20,23.39,23.52,22.90,22.90,64741
06-Jul-20,23.50,23.99,23.11,23.11,220397
03-Jul-20,23.00,23.69,23.00,23.49,141772
02-Jul-20,23.05,23.65,22.88,22.94,228523
01-Jul-20,23.00,23.05,22.78,23.05,146662
30-Jun-20,22.99,23.13,22.57,23.00,68860
29-Jun-20,22.88,23.18,22.88,22.99,96688
26-Jun-20,22.91,23.17,22.81,22.81,105337
25-Jun-20,22.95,23.49,22.91,22.91,78983
24-Jun-20,23.70,23.70,22.99,23.28,388000
23-Jun-20,24.35,24.35,23.90,24.18,72439
22-Jun-20,23.18,24.39,23.18,23.73,232612
19-Jun-20,24.33,24.33,23.28,24.00,248201
18-Jun-20,24.59,24.59,23.02,23.02,184273
17-Jun-20,23.68,24.15,23.21,23.69,106382
16-Jun-20,23.99,24.00,22.99,23.69,256366
15-Jun-20,23.19,23.35,22.81,23.18,434051
12-Jun-20,23.21,23.48,22.65,23.19,242063
10-Jun-20,24.67,24.67,23.36,23.69,256587
09-Jun-20,24.53,24.69,24.00,24.25,241642
08-Jun-20,24.19,24.60,24.19,24.54,170312
05-Jun-20,23.71,24.19,23.71,24.18,156351
04-Jun-20,23.70,23.90,23.63,23.90,180623
03-Jun-20,24.19,24.19,23.25,23.85,233054
02-Jun-20,23.86,23.88,23.60,23.88,197832
01-Jun-20,23.89,24.25,22.27,23.88,529349
29-May-20,23.50,24.10,23.50,23.89,164657
28-May-20,23.49,23.49,23.25,23.44,100566
27-May-20,22.97,23.30,22.71,23.30,419181
26-May-20,22.90,22.95,22.41,22.86,258236
25-May-20,22.92,22.97,22.60,22.90,295172
22-May-20,22.05,22.97,22.01,22.93,131263
21-May-20,22.79,22.99,22.65,22.89,399553
20-May-20,22.50,22.70,22.25,22.60,119629
19-May-20,22.66,22.66,21.86,22.50,215501
18-May-20,21.99,22.69,21.60,22.50,148902
15-May-20,21.98,22.41,20.50,21.54,308565
14-May-20,21.28,21.79,20.78,21.79,455606
13-May-20,22.46,22.46,20.65,21.28,185359
12-May-20,22.79,22.79,21.60,22.00,159901
11-May-20,21.72,22.50,21.51,22.50,89740
08-May-20,22.69,22.69,21.65,22.01,192783
07-May-20,22.69,22.70,22.05,22.40,524587
06-May-20,22.69,22.70,21.55,22.69,193663
05-May-20,22.70,22.73,22.13,22.47,181453
04-May-20,22.50,22.51,22.00,22.16,160293
30-Apr-20,22.70,23.52,22.70,23.00,211112
29-Apr-20,23.48,23.48,22.20,23.35,307670
28-Apr-20,22.94,23.00,22.48,23.00,331804
27-Apr-20,22.20,22.93,22.05,22.50,280256
24-Apr-20,22.48,22.49,19.56,22.05,337902
23-Apr-20,23.77,23.77,22.51,22.51,377625
22-Apr-20,23.00,23.35,22.70,23.19,270521
20-Apr-20,22.50,22.50,21.84,22.38,137678
17-Apr-20,22.20,23.46,22.19,22.50,185255
16-Apr-20,22.98,22.98,21.50,22.40,199586
15-Apr-20,20.99,21.70,20.85,21.50,112688
14-Apr-20,20.79,20.99,20.60,20.99,377111
13-Apr-20,19.01,20.48,19.01,20.48,677804
09-Apr-20,19.16,19.19,18.80,19.15,432816
08-Apr-20,18.69,19.19,18.30,19.19,492682
07-Apr-20,18.21,18.80,18.20,18.45,289695
06-Apr-20,18.59,18.59,17.51,18.00,153515
03-Apr-20,18.44,18.44,16.70,17.29,108573
02-Apr-20,18.79,18.79,17.52,17.95,174819
01-Apr-20,17.69,18.00,16.38,17.95,130904
31-Mar-20,17.81,18.88,17.81,18.38,272179
30-Mar-20,19.00,19.20,18.03,18.03,292782
27-Mar-20,19.50,19.50,19.05,19.20,51796
26-Mar-20,18.95,19.00,18.86,18.92,217923
25-Mar-20,19.19,19.19,17.70,18.95,204391
24-Mar-20,18.68,18.68,17.01,17.98,284263
23-Mar-20,17.00,17.99,16.64,17.30,63747
20-Mar-20,16.91,20.00,16.91,17.80,309827
19-Mar-20,17.03,18.30,15.00,16.35,1095654
18-Mar-20,20.70,20.70,17.93,18.50,712318
17-Mar-20,21.41,23.00,20.50,21.28,196635
16-Mar-20,19.70,21.69,19.70,21.40,153590
13-Mar-20,22.44,24.30,18.99,22.90,474056
12-Mar-20,22.05,24.97,19.00,22.43,432510
11-Mar-20,23.65,24.83,23.00,23.00,244746
10-Mar-20,25.00,25.83,23.20,25.69,592208
09-Mar-20,23.95,24.87,22.00,24.87,199117
06-Mar-20,24.12,25.70,24.11,25.70,299384
05-Mar-20,25.99,25.99,24.80,25.50,207659
04-Mar-20,25.61,25.99,25.13,25.99,228853
03-Mar-20,26.00,26.30,25.30,25.31,283679
02-Mar-20,25.10,25.34,25.00,25.30,436153
28-Feb-20,25.60,25.69,23.90,24.89,377913
27-Feb-20,25.01,25.99,24.54,25.57,632384
26-Feb-20,25.15,25.64,25.11,25.22,237788
21-Feb-20,26.20,26.50,26.02,26.50,427935
20-Feb-20,25.79,26.49,25.73,26.49,688240
19-Feb-20,25.61,25.84,25.51,25.83,169376
18-Feb-20,25.64,25.64,25.59,25.64,69181
17-Feb-20,25.70,25.70,25.38,25.63,260660
14-Feb-20,25.80,25.80,25.40,25.40,186472
13-Feb-20,25.59,25.59,25.39,25.59,140313
12-Feb-20,25.98,25.98,25.50,25.55,146280
11-Feb-20,26.00,26.15,25.80,25.80,109002
10-Feb-20,25.71,25.92,25.50,25.68,104850
07-Feb-20,26.28,26.28,25.60,25.64,97877
06-Feb-20,26.79,26.79,25.64,26.00,363645
05-Feb-20,26.12,26.40,26.11,26.40,409683
04-Feb-20,25.89,26.70,25.72,26.11,310372
03-Feb-20,25.50,25.78,25.05,25.49,190855
31-Jan-20,25.90,25.90,25.50,25.50,133556
30-Jan-20,25.90,26.08,24.90,25.99,752929
29-Jan-20,26.31,26.60,25.90,26.09,264193
28-Jan-20,26.59,26.70,25.82,26.68,305746

*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...