Cotação atual, histórico e gráfico do papel: CRPG5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 0,10% | 0,03 | 28,77 | 29,45 | 28,02 | 30,00 | 235K | 56 |
| 16/08/2019 | 4,51% | 1,24 | 28,74 | 28,50 | 26,90 | 29,59 | 968K | 143 |
| 15/08/2019 | -8,64% | -2,60 | 27,50 | 30,00 | 27,50 | 30,00 | 1M | 183 |
| 14/08/2019 | -1,95% | -0,60 | 30,10 | 30,50 | 28,75 | 30,50 | 1M | 189 |
| 13/08/2019 | -0,65% | -0,20 | 30,70 | 30,88 | 30,70 | 31,00 | 203K | 44 |
| 12/08/2019 | 0,39% | 0,12 | 30,90 | 30,79 | 30,66 | 30,92 | 348K | 49 |
| 09/08/2019 | 0,62% | 0,19 | 30,78 | 30,80 | 30,60 | 30,88 | 237K | 55 |
| 08/08/2019 | -1,10% | -0,34 | 30,59 | 30,90 | 30,53 | 30,90 | 292K | 49 |
| 07/08/2019 | -0,10% | -0,03 | 30,93 | 30,80 | 30,67 | 30,98 | 262K | 49 |
| 06/08/2019 | -0,29% | -0,09 | 30,96 | 31,02 | 30,96 | 31,46 | 302K | 55 |
| 05/08/2019 | -0,32% | -0,10 | 31,05 | 31,76 | 30,56 | 31,76 | 348K | 53 |
| 02/08/2019 | -1,52% | -0,48 | 31,15 | 31,65 | 31,00 | 31,85 | 254K | 51 |
| 01/08/2019 | 1,54% | 0,48 | 31,63 | 31,50 | 31,20 | 32,01 | 426K | 53 |
| 31/07/2019 | -3,08% | -0,99 | 31,15 | 31,90 | 31,10 | 31,94 | 221K | 52 |
| 30/07/2019 | 3,15% | 0,98 | 32,14 | 31,16 | 31,11 | 32,29 | 311K | 63 |
| 29/07/2019 | 0,16% | 0,05 | 31,16 | 31,00 | 31,00 | 31,40 | 134K | 30 |
| 26/07/2019 | -0,51% | -0,16 | 31,11 | 32,27 | 31,00 | 32,27 | 326K | 62 |
| 25/07/2019 | -1,97% | -0,63 | 31,27 | 31,30 | 30,50 | 31,80 | 358K | 65 |
| 24/07/2019 | 0,03% | 0,01 | 31,90 | 32,92 | 31,90 | 32,96 | 246K | 40 |
| 23/07/2019 | -0,34% | -0,11 | 31,89 | 32,27 | 31,70 | 32,47 | 199K | 40 |
| 22/07/2019 | -1,87% | -0,61 | 32,00 | 32,69 | 31,30 | 32,98 | 406K | 65 |
| 19/07/2019 | -0,24% | -0,08 | 32,61 | 32,68 | 32,61 | 32,90 | 337K | 38 |
| 18/07/2019 | 2,41% | 0,77 | 32,69 | 31,92 | 31,92 | 32,69 | 395K | 54 |
| 17/07/2019 | 1,17% | 0,37 | 31,92 | 31,90 | 31,55 | 32,40 | 259K | 59 |
| 16/07/2019 | 0,22% | 0,07 | 31,55 | 31,50 | 31,22 | 31,90 | 272K | 48 |
| 15/07/2019 | -0,79% | -0,25 | 31,48 | 31,73 | 30,80 | 31,73 | 267K | 48 |
| 12/07/2019 | 1,54% | 0,48 | 31,73 | 31,00 | 30,80 | 31,85 | 432K | 85 |
| 11/07/2019 | 0,74% | 0,23 | 31,25 | 31,11 | 30,21 | 31,46 | 762K | 107 |
| 10/07/2019 | 3,78% | 1,13 | 31,02 | 30,60 | 30,50 | 31,22 | 1M | 165 |
| 08/07/2019 | -0,33% | -0,10 | 29,89 | 30,10 | 29,80 | 30,20 | 322K | 59 |
| 05/07/2019 | 1,66% | 0,49 | 29,99 | 29,65 | 29,20 | 30,30 | 448K | 84 |
| 04/07/2019 | 1,55% | 0,45 | 29,50 | 29,10 | 29,10 | 29,82 | 538K | 80 |
| 03/07/2019 | -3,74% | -1,13 | 29,05 | 30,18 | 28,01 | 30,55 | 945K | 133 |
| 02/07/2019 | 6,42% | 1,82 | 30,18 | 28,90 | 28,90 | 30,24 | 2M | 211 |
| 01/07/2019 | 9,08% | 2,36 | 28,36 | 27,00 | 27,00 | 29,00 | 2M | 305 |
| 28/06/2019 | 1,17% | 0,30 | 26,00 | 26,00 | 25,70 | 26,25 | 518K | 77 |
| 27/06/2019 | 0,82% | 0,21 | 25,70 | 25,49 | 25,10 | 25,80 | 143K | 29 |
| 26/06/2019 | -0,23% | -0,06 | 25,49 | 25,55 | 25,04 | 26,99 | 491K | 116 |
| 25/06/2019 | -1,73% | -0,45 | 25,55 | 26,00 | 25,55 | 26,00 | 195K | 29 |
| 24/06/2019 | -0,54% | -0,14 | 26,00 | 26,20 | 25,90 | 26,53 | 227K | 58 |
| 21/06/2019 | 0,93% | 0,24 | 26,14 | 26,57 | 26,14 | 26,57 | 116K | 29 |
| 19/06/2019 | 2,57% | 0,65 | 25,90 | 25,50 | 25,50 | 26,00 | 180K | 30 |
| 18/06/2019 | -0,12% | -0,03 | 25,25 | 25,41 | 25,25 | 25,45 | 144K | 35 |
| 17/06/2019 | 3,82% | 0,93 | 25,28 | 25,29 | 24,90 | 25,39 | 109K | 31 |
| 14/06/2019 | -2,72% | -0,68 | 24,35 | 25,51 | 23,97 | 25,51 | 340K | 71 |
| 13/06/2019 | -1,11% | -0,28 | 25,03 | 25,55 | 25,03 | 25,90 | 316K | 49 |
| 12/06/2019 | -1,56% | -0,40 | 25,31 | 25,82 | 25,31 | 26,24 | 448K | 42 |
| 11/06/2019 | -2,83% | -0,75 | 25,71 | 26,70 | 25,71 | 26,70 | 499K | 61 |
| 10/06/2019 | -1,53% | -0,41 | 26,46 | 26,83 | 26,35 | 26,91 | 269K | 57 |
| 07/06/2019 | 5,29% | 1,35 | 26,87 | 25,50 | 25,00 | 26,87 | 423K | 95 |
| 06/06/2019 | 2,24% | 0,56 | 25,52 | 25,06 | 25,06 | 25,54 | 215K | 39 |
| 05/06/2019 | 0,08% | 0,02 | 24,96 | 25,00 | 24,60 | 25,38 | 130K | 47 |
| 04/06/2019 | 4,18% | 1,00 | 24,94 | 24,10 | 24,10 | 25,20 | 345K | 67 |
| 03/06/2019 | 1,01% | 0,24 | 23,94 | 23,50 | 23,40 | 24,10 | 464K | 108 |
| 31/05/2019 | -2,67% | -0,65 | 23,70 | 24,35 | 23,60 | 24,50 | 621K | 123 |
| 30/05/2019 | 5,64% | 1,30 | 24,35 | 23,40 | 23,05 | 24,50 | 589K | 99 |
| 29/05/2019 | -3,39% | -0,81 | 23,05 | 23,90 | 22,40 | 23,90 | 1M | 271 |
| 28/05/2019 | -2,65% | -0,65 | 23,86 | 24,34 | 23,86 | 25,00 | 836K | 160 |
| 27/05/2019 | -3,47% | -0,88 | 24,51 | 24,99 | 24,40 | 25,05 | 739K | 94 |
| 24/05/2019 | -3,46% | -0,91 | 25,39 | 26,39 | 25,00 | 26,39 | 671K | 87 |
| 23/05/2019 | 1,15% | 0,30 | 26,30 | 25,80 | 25,00 | 26,30 | 546K | 100 |
| 22/05/2019 | 0,78% | 0,20 | 26,00 | 25,80 | 25,80 | 26,15 | 365K | 56 |
| 21/05/2019 | -2,24% | -0,59 | 25,80 | 26,10 | 25,70 | 26,38 | 324K | 77 |
| 20/05/2019 | 1,00% | 0,26 | 26,39 | 25,80 | 25,22 | 26,50 | 436K | 95 |
| 17/05/2019 | -1,28% | -0,34 | 26,13 | 26,00 | 25,40 | 26,38 | 624K | 130 |
| 16/05/2019 | -3,53% | -0,97 | 26,47 | 27,43 | 25,90 | 27,43 | 456K | 79 |
| 15/05/2019 | -3,69% | -1,05 | 27,44 | 27,23 | 26,78 | 27,75 | 905K | 149 |
| 14/05/2019 | 0,00% | 0,00 | 28,49 | 28,00 | 27,93 | 28,49 | 414K | 59 |
| 13/05/2019 | 1,35% | 0,38 | 28,49 | 27,50 | 26,89 | 28,49 | 342K | 80 |
| 10/05/2019 | -2,36% | -0,68 | 28,11 | 28,59 | 27,63 | 28,78 | 246K | 57 |
| 09/05/2019 | -0,52% | -0,15 | 28,79 | 28,50 | 28,40 | 28,99 | 212K | 39 |
| 08/05/2019 | 4,10% | 1,14 | 28,94 | 28,01 | 28,01 | 29,05 | 275K | 59 |
| 07/05/2019 | -0,71% | -0,20 | 27,80 | 27,80 | 27,60 | 27,98 | 256K | 38 |
| 06/05/2019 | -0,36% | -0,10 | 28,00 | 28,10 | 27,01 | 28,49 | 414K | 86 |
| 03/05/2019 | -1,92% | -0,55 | 28,10 | 29,50 | 28,10 | 29,90 | 414K | 115 |
| 02/05/2019 | -2,55% | -0,75 | 28,65 | 29,49 | 28,20 | 29,49 | 760K | 121 |
| 30/04/2019 | -13,53% | -4,60 | 29,40 | 26,82 | 26,81 | 29,57 | 914K | 165 |
| 29/04/2019 | 3,66% | 1,20 | 34,00 | 33,63 | 33,02 | 34,92 | 934K | 131 |
| 26/04/2019 | 5,91% | 1,83 | 32,80 | 31,27 | 30,65 | 32,94 | 862K | 124 |
| 25/04/2019 | 2,55% | 0,77 | 30,97 | 30,49 | 29,78 | 31,39 | 628K | 90 |
| 24/04/2019 | -1,27% | -0,39 | 30,20 | 30,90 | 29,80 | 31,00 | 299K | 62 |
| 23/04/2019 | 1,63% | 0,49 | 30,59 | 30,46 | 29,84 | 30,59 | 323K | 61 |
| 22/04/2019 | -2,27% | -0,70 | 30,10 | 30,80 | 30,01 | 31,50 | 445K | 88 |
| 18/04/2019 | 0,00% | 0,00 | 30,80 | 30,61 | 30,00 | 31,48 | 401K | 88 |
| 17/04/2019 | 0,33% | 0,10 | 30,80 | 30,70 | 29,70 | 32,36 | 1M | 180 |
| 16/04/2019 | 7,76% | 2,21 | 30,70 | 28,00 | 27,20 | 30,70 | 2M | 312 |
| 15/04/2019 | -10,52% | -3,35 | 28,49 | 31,70 | 28,49 | 31,70 | 2M | 300 |
| 12/04/2019 | -0,50% | -0,16 | 31,84 | 31,68 | 29,00 | 32,00 | 3M | 468 |
| 11/04/2019 | -23,17% | -9,65 | 32,00 | 40,00 | 27,01 | 40,44 | 7M | 889 |
| 10/04/2019 | 0,07% | 0,03 | 41,65 | 41,64 | 41,22 | 41,65 | 158K | 34 |
| 09/04/2019 | 1,51% | 0,62 | 41,62 | 41,00 | 41,00 | 41,63 | 173K | 33 |
| 08/04/2019 | 0,00% | 0,00 | 41,00 | 40,80 | 40,60 | 41,50 | 328K | 45 |
| 05/04/2019 | -0,39% | -0,16 | 41,00 | 41,16 | 40,79 | 41,35 | 292K | 38 |
| 04/04/2019 | -1,51% | -0,63 | 41,16 | 41,78 | 41,00 | 42,00 | 386K | 60 |
| 03/04/2019 | 0,22% | 0,09 | 41,79 | 41,90 | 41,40 | 42,19 | 368K | 59 |
| 02/04/2019 | 0,10% | 0,04 | 41,70 | 41,66 | 40,78 | 42,07 | 862K | 105 |
| 01/04/2019 | 4,67% | 1,86 | 41,66 | 40,00 | 39,75 | 41,93 | 1M | 106 |
| 29/03/2019 | 1,66% | 0,65 | 39,80 | 39,50 | 39,06 | 39,91 | 183K | 33 |
| 28/03/2019 | -0,10% | -0,04 | 39,15 | 39,30 | 39,00 | 39,90 | 349K | 49 |
| 27/03/2019 | 1,16% | 0,45 | 39,19 | 38,80 | 38,40 | 39,99 | 606K | 76 |
| 26/03/2019 | 2,46% | 0,93 | 38,74 | 37,82 | 37,82 | 38,96 | 223K | 32 |
Date,Open,High,Low,Close,Volume
19-Aug-19,29.45,30.00,28.02,28.77,235072
16-Aug-19,28.50,29.59,26.90,28.74,967956
15-Aug-19,30.00,30.00,27.50,27.50,1232759
14-Aug-19,30.50,30.50,28.75,30.10,1179635
13-Aug-19,30.88,31.00,30.70,30.70,203432
12-Aug-19,30.79,30.92,30.66,30.90,348252
09-Aug-19,30.80,30.88,30.60,30.78,236667
08-Aug-19,30.90,30.90,30.53,30.59,291994
07-Aug-19,30.80,30.98,30.67,30.93,261935
06-Aug-19,31.02,31.46,30.96,30.96,301550
05-Aug-19,31.76,31.76,30.56,31.05,348396
02-Aug-19,31.65,31.85,31.00,31.15,254339
01-Aug-19,31.50,32.01,31.20,31.63,425666
31-Jul-19,31.90,31.94,31.10,31.15,220704
30-Jul-19,31.16,32.29,31.11,32.14,311012
29-Jul-19,31.00,31.40,31.00,31.16,134248
26-Jul-19,32.27,32.27,31.00,31.11,325845
25-Jul-19,31.30,31.80,30.50,31.27,357823
24-Jul-19,32.92,32.96,31.90,31.90,245594
23-Jul-19,32.27,32.47,31.70,31.89,198791
22-Jul-19,32.69,32.98,31.30,32.00,406435
19-Jul-19,32.68,32.90,32.61,32.61,337435
18-Jul-19,31.92,32.69,31.92,32.69,395489
17-Jul-19,31.90,32.40,31.55,31.92,259095
16-Jul-19,31.50,31.90,31.22,31.55,271566
15-Jul-19,31.73,31.73,30.80,31.48,267409
12-Jul-19,31.00,31.85,30.80,31.73,431892
11-Jul-19,31.11,31.46,30.21,31.25,761893
10-Jul-19,30.60,31.22,30.50,31.02,1036218
08-Jul-19,30.10,30.20,29.80,29.89,321853
05-Jul-19,29.65,30.30,29.20,29.99,447532
04-Jul-19,29.10,29.82,29.10,29.50,537650
03-Jul-19,30.18,30.55,28.01,29.05,944716
02-Jul-19,28.90,30.24,28.90,30.18,1683791
01-Jul-19,27.00,29.00,27.00,28.36,2012880
28-Jun-19,26.00,26.25,25.70,26.00,517763
27-Jun-19,25.49,25.80,25.10,25.70,142570
26-Jun-19,25.55,26.99,25.04,25.49,490686
25-Jun-19,26.00,26.00,25.55,25.55,194795
24-Jun-19,26.20,26.53,25.90,26.00,227091
21-Jun-19,26.57,26.57,26.14,26.14,116305
19-Jun-19,25.50,26.00,25.50,25.90,179953
18-Jun-19,25.41,25.45,25.25,25.25,144404
17-Jun-19,25.29,25.39,24.90,25.28,108501
14-Jun-19,25.51,25.51,23.97,24.35,340347
13-Jun-19,25.55,25.90,25.03,25.03,315551
12-Jun-19,25.82,26.24,25.31,25.31,448353
11-Jun-19,26.70,26.70,25.71,25.71,498680
10-Jun-19,26.83,26.91,26.35,26.46,268646
07-Jun-19,25.50,26.87,25.00,26.87,422896
06-Jun-19,25.06,25.54,25.06,25.52,215395
05-Jun-19,25.00,25.38,24.60,24.96,129644
04-Jun-19,24.10,25.20,24.10,24.94,344773
03-Jun-19,23.50,24.10,23.40,23.94,463970
31-May-19,24.35,24.50,23.60,23.70,621013
30-May-19,23.40,24.50,23.05,24.35,588540
29-May-19,23.90,23.90,22.40,23.05,1368756
28-May-19,24.34,25.00,23.86,23.86,835851
27-May-19,24.99,25.05,24.40,24.51,739049
24-May-19,26.39,26.39,25.00,25.39,670624
23-May-19,25.80,26.30,25.00,26.30,545532
22-May-19,25.80,26.15,25.80,26.00,364503
21-May-19,26.10,26.38,25.70,25.80,324215
20-May-19,25.80,26.50,25.22,26.39,436357
17-May-19,26.00,26.38,25.40,26.13,624420
16-May-19,27.43,27.43,25.90,26.47,456089
15-May-19,27.23,27.75,26.78,27.44,904593
14-May-19,28.00,28.49,27.93,28.49,414142
13-May-19,27.50,28.49,26.89,28.49,341590
10-May-19,28.59,28.78,27.63,28.11,245749
09-May-19,28.50,28.99,28.40,28.79,211745
08-May-19,28.01,29.05,28.01,28.94,275006
07-May-19,27.80,27.98,27.60,27.80,255533
06-May-19,28.10,28.49,27.01,28.00,413919
03-May-19,29.50,29.90,28.10,28.10,414239
02-May-19,29.49,29.49,28.20,28.65,760476
30-Apr-19,26.82,29.57,26.81,29.40,914488
29-Apr-19,33.63,34.92,33.02,34.00,933797
26-Apr-19,31.27,32.94,30.65,32.80,861766
25-Apr-19,30.49,31.39,29.78,30.97,627751
24-Apr-19,30.90,31.00,29.80,30.20,299386
23-Apr-19,30.46,30.59,29.84,30.59,323282
22-Apr-19,30.80,31.50,30.01,30.10,445287
18-Apr-19,30.61,31.48,30.00,30.80,400818
17-Apr-19,30.70,32.36,29.70,30.80,1157422
16-Apr-19,28.00,30.70,27.20,30.70,1775621
15-Apr-19,31.70,31.70,28.49,28.49,1900765
12-Apr-19,31.68,32.00,29.00,31.84,3176564
11-Apr-19,40.00,40.44,27.01,32.00,6810926
10-Apr-19,41.64,41.65,41.22,41.65,157802
09-Apr-19,41.00,41.63,41.00,41.62,173447
08-Apr-19,40.80,41.50,40.60,41.00,328284
05-Apr-19,41.16,41.35,40.79,41.00,291764
04-Apr-19,41.78,42.00,41.00,41.16,386329
03-Apr-19,41.90,42.19,41.40,41.79,367511
02-Apr-19,41.66,42.07,40.78,41.70,862475
01-Apr-19,40.00,41.93,39.75,41.66,1026836
29-Mar-19,39.50,39.91,39.06,39.80,182528
28-Mar-19,39.30,39.90,39.00,39.15,349488
27-Mar-19,38.80,39.99,38.40,39.19,605540
26-Mar-19,37.82,38.96,37.82,38.74,223458
25-Mar-19,38.70,38.99,37.50,37.81,223458
22-Mar-19,39.00,39.24,38.01,38.71,223458
21-Mar-19,39.38,39.98,38.57,39.31,223458
20-Mar-19,39.98,40.36,39.89,39.89,223458
19-Mar-19,39.30,39.87,39.00,39.70,223458
18-Mar-19,37.90,39.50,37.90,39.00,223458
15-Mar-19,37.58,38.00,37.22,37.90,223458
14-Mar-19,38.26,38.28,37.24,37.66,223458
13-Mar-19,38.02,38.15,38.02,38.08,223458
12-Mar-19,38.00,38.00,37.66,38.00,223458
11-Mar-19,37.70,37.99,37.23,37.99,223458
08-Mar-19,37.06,37.70,37.06,37.48,223458
07-Mar-19,37.51,37.68,37.31,37.32,223458
06-Mar-19,37.20,38.00,37.03,37.85,223458
01-Mar-19,37.42,38.19,36.90,36.91,223458
28-Feb-19,37.52,37.52,36.40,37.49,223458
27-Feb-19,36.22,38.15,36.21,37.52,223458
26-Feb-19,37.13,37.13,36.00,36.21,223458
25-Feb-19,34.43,37.69,34.43,37.55,223458
22-Feb-19,34.17,34.65,34.08,34.40,223458
21-Feb-19,34.81,34.81,33.90,34.25,223458
20-Feb-19,34.70,34.97,34.60,34.79,223458
19-Feb-19,34.35,34.91,34.35,34.58,223458
18-Feb-19,34.37,34.37,34.00,34.29,223458
15-Feb-19,34.29,34.40,34.05,34.26,223458
14-Feb-19,33.84,34.25,33.55,34.01,223458
13-Feb-19,33.80,33.99,33.52,33.82,223458
12-Feb-19,34.15,34.34,33.51,33.51,223458
11-Feb-19,33.98,33.98,33.61,33.92,223458
08-Feb-19,33.70,33.98,33.30,33.85,223458
07-Feb-19,33.80,34.49,32.85,33.50,223458
06-Feb-19,33.49,33.65,32.85,33.29,223458
05-Feb-19,32.86,33.50,32.85,33.25,223458
*exoneração de responsabilidade