ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/2019-1,12%-0,2925,7126,3525,7126,38197K44
17/10/20190,66%0,1726,0025,5825,5826,05286K53
16/10/20191,97%0,5025,8325,3325,1525,89225K53
15/10/20191,36%0,3425,3325,2625,0425,40230K37
14/10/20192,04%0,5024,9924,6024,5625,00288K54
11/10/20191,83%0,4424,4924,4724,2324,52327K38
10/10/20190,63%0,1524,0523,9623,9624,29125K22
09/10/2019-0,42%-0,1023,9024,2823,9024,2896K24
08/10/2019-0,70%-0,1724,0024,2824,0024,28154K37
07/10/2019-0,49%-0,1224,1724,0023,9724,22241K40
04/10/20192,14%0,5124,2923,5823,2524,30332K73
03/10/2019-0,29%-0,0723,7823,8023,2023,80236K50
02/10/2019-0,33%-0,0823,8523,6223,6023,90171K43
01/10/20190,84%0,2023,9323,6923,5223,93156K47
30/09/2019-1,94%-0,4723,7324,2023,5124,20591K105
27/09/2019-1,10%-0,2724,2024,5524,2024,56187K41
26/09/2019-0,93%-0,2324,4724,8224,4324,82184K38
25/09/20191,40%0,3424,7024,3624,0524,97307K62
24/09/2019-2,05%-0,5124,3624,8924,1624,89162K37
23/09/20190,28%0,0724,8724,9824,5024,98223K45
20/09/20191,02%0,2524,8024,6523,9724,98392K88
19/09/2019-1,01%-0,2524,5524,8024,4024,99362K45
18/09/2019-1,00%-0,2524,8025,0024,7625,40228K45
17/09/2019-0,99%-0,2525,0525,6525,0525,65254K35
16/09/2019-1,75%-0,4525,3025,7524,9025,75226K46
13/09/20190,31%0,0825,7525,7325,5026,09231K60
12/09/2019-2,02%-0,5325,6726,1925,6726,30371K71
11/09/20190,15%0,0426,2025,7125,5026,51475K74
10/09/2019-1,28%-0,3426,1626,4025,5026,40591K95
09/09/2019-0,75%-0,2026,5026,9926,5027,23198K40
06/09/20190,98%0,2626,7026,6026,4026,75165K28
05/09/2019-0,97%-0,2626,4426,6826,2826,75615K97
04/09/2019-3,47%-0,9626,7027,3126,4327,32777K127
03/09/2019-4,82%-1,4027,6629,2727,3029,27981K185
02/09/2019-0,41%-0,1229,0629,3029,0629,30266K54
30/08/20191,64%0,4729,1828,8028,4229,22346K44
29/08/20191,31%0,3728,7128,5128,5129,00127K23
28/08/2019-1,22%-0,3528,3429,1728,3429,19286K23
27/08/20193,50%0,9728,6927,7227,2028,75442K56
26/08/2019-0,68%-0,1927,7228,4027,6128,4076K21
23/08/2019-1,20%-0,3427,9128,2527,7028,50353K40
22/08/2019-0,18%-0,0528,2528,4528,2028,59113K17
21/08/2019-0,53%-0,1528,3028,9628,0528,97378K56
20/08/2019-1,11%-0,3228,4528,3927,7528,94553K77
19/08/20190,10%0,0328,7729,4528,0230,00235K56
16/08/20194,51%1,2428,7428,5026,9029,59968K143
15/08/2019-8,64%-2,6027,5030,0027,5030,001M183
14/08/2019-1,95%-0,6030,1030,5028,7530,501M189
13/08/2019-0,65%-0,2030,7030,8830,7031,00203K44
12/08/20190,39%0,1230,9030,7930,6630,92348K49
09/08/20190,62%0,1930,7830,8030,6030,88237K55
08/08/2019-1,10%-0,3430,5930,9030,5330,90292K49
07/08/2019-0,10%-0,0330,9330,8030,6730,98262K49
06/08/2019-0,29%-0,0930,9631,0230,9631,46302K55
05/08/2019-0,32%-0,1031,0531,7630,5631,76348K53
02/08/2019-1,52%-0,4831,1531,6531,0031,85254K51
01/08/20191,54%0,4831,6331,5031,2032,01426K53
31/07/2019-3,08%-0,9931,1531,9031,1031,94221K52
30/07/20193,15%0,9832,1431,1631,1132,29311K63
29/07/20190,16%0,0531,1631,0031,0031,40134K30
26/07/2019-0,51%-0,1631,1132,2731,0032,27326K62
25/07/2019-1,97%-0,6331,2731,3030,5031,80358K65
24/07/20190,03%0,0131,9032,9231,9032,96246K40
23/07/2019-0,34%-0,1131,8932,2731,7032,47199K40
22/07/2019-1,87%-0,6132,0032,6931,3032,98406K65
19/07/2019-0,24%-0,0832,6132,6832,6132,90337K38
18/07/20192,41%0,7732,6931,9231,9232,69395K54
17/07/20191,17%0,3731,9231,9031,5532,40259K59
16/07/20190,22%0,0731,5531,5031,2231,90272K48
15/07/2019-0,79%-0,2531,4831,7330,8031,73267K48
12/07/20191,54%0,4831,7331,0030,8031,85432K85
11/07/20190,74%0,2331,2531,1130,2131,46762K107
10/07/20193,78%1,1331,0230,6030,5031,221M165
08/07/2019-0,33%-0,1029,8930,1029,8030,20322K59
05/07/20191,66%0,4929,9929,6529,2030,30448K84
04/07/20191,55%0,4529,5029,1029,1029,82538K80
03/07/2019-3,74%-1,1329,0530,1828,0130,55945K133
02/07/20196,42%1,8230,1828,9028,9030,242M211
01/07/20199,08%2,3628,3627,0027,0029,002M305
28/06/20191,17%0,3026,0026,0025,7026,25518K77
27/06/20190,82%0,2125,7025,4925,1025,80143K29
26/06/2019-0,23%-0,0625,4925,5525,0426,99491K116
25/06/2019-1,73%-0,4525,5526,0025,5526,00195K29
24/06/2019-0,54%-0,1426,0026,2025,9026,53227K58
21/06/20190,93%0,2426,1426,5726,1426,57116K29
19/06/20192,57%0,6525,9025,5025,5026,00180K30
18/06/2019-0,12%-0,0325,2525,4125,2525,45144K35
17/06/20193,82%0,9325,2825,2924,9025,39109K31
14/06/2019-2,72%-0,6824,3525,5123,9725,51340K71
13/06/2019-1,11%-0,2825,0325,5525,0325,90316K49
12/06/2019-1,56%-0,4025,3125,8225,3126,24448K42
11/06/2019-2,83%-0,7525,7126,7025,7126,70499K61
10/06/2019-1,53%-0,4126,4626,8326,3526,91269K57
07/06/20195,29%1,3526,8725,5025,0026,87423K95
06/06/20192,24%0,5625,5225,0625,0625,54215K39
05/06/20190,08%0,0224,9625,0024,6025,38130K47
04/06/20194,18%1,0024,9424,1024,1025,20345K67
03/06/20191,01%0,2423,9423,5023,4024,10464K108
31/05/2019-2,67%-0,6523,7024,3523,6024,50621K123
30/05/20195,64%1,3024,3523,4023,0524,50589K99
29/05/2019-3,39%-0,8123,0523,9022,4023,901M271


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br