papéis
login
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

empresa: crpg5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/01/2021-2,30%-1,0142,9944,0042,5244,00949K116
26/01/2021-4,29%-1,9744,0045,9643,8046,001M133
22/01/2021-2,17%-1,0245,9747,5944,0047,59980K113
21/01/2021-3,31%-1,6146,9948,8846,5548,881M103
20/01/2021-0,41%-0,2048,6049,0045,6349,90662K74
19/01/2021-0,20%-0,1048,8048,8846,1049,951M109
18/01/20214,35%2,0448,9047,4947,4949,80704K95
15/01/20217,72%3,3646,8643,0342,9646,86983K105
14/01/20212,47%1,0543,5042,4542,2043,50607K62
13/01/2021-1,05%-0,4542,4542,9941,5042,99456K73
12/01/20212,36%0,9942,9041,9841,9842,901M62
11/01/2021-2,90%-1,2541,9140,0339,7542,981M148
08/01/20213,13%1,3143,1641,9541,3643,20952K86
07/01/20214,89%1,9541,8540,4539,6242,462M250
06/01/20215,84%2,2039,9038,0038,0041,182M194
05/01/20215,10%1,8337,7035,8834,5538,401M135
04/01/20213,52%1,2235,8734,9934,0335,871M97
30/12/20202,70%0,9134,6534,0033,5434,65594K69
29/12/20200,42%0,1433,7433,6032,9934,00993K86
28/12/20200,60%0,2033,6033,4832,9933,60640K75
23/12/2020-0,21%-0,0733,4033,0233,0233,50340K62
22/12/20200,54%0,1833,4733,2932,7833,48424K47
21/12/20201,52%0,5033,2932,2031,4033,29674K124
18/12/20201,14%0,3732,7932,4231,6232,89612K75
17/12/20203,08%0,9732,4231,6031,6032,44699K99
16/12/20204,90%1,4731,4529,9829,5632,001M176
15/12/20204,28%1,2329,9828,8928,5529,98813K105
14/12/20200,88%0,2528,7528,2228,1628,79639K131
11/12/20204,32%1,1828,5027,4827,1628,50371K62
10/12/20201,15%0,3127,3227,0526,8127,50613K62
09/12/20200,11%0,0327,0127,1227,0127,1297K20
08/12/20200,11%0,0326,9827,0026,6127,00355K50
07/12/2020-0,07%-0,0226,9526,9626,6027,10321K72
04/12/20200,07%0,0226,9727,0026,7227,40531K84
03/12/20200,56%0,1526,9526,7926,7927,00213K31
02/12/20201,52%0,4026,8026,8126,1526,81438K47
01/12/20200,61%0,1626,4026,5024,5026,74704K107
30/11/20200,88%0,2326,2426,2425,9526,26128K37
27/11/20200,42%0,1126,0125,5825,5826,24450K58
26/11/20200,58%0,1525,9025,9525,4825,95271K39
25/11/20200,98%0,2525,7525,0524,9325,75828K193
24/11/2020-0,58%-0,1525,5025,6525,3225,95759K100
23/11/2020-0,19%-0,0525,6525,9825,5025,98247K49
20/11/20200,00%0,0025,7025,8125,5625,94239K49
19/11/2020-0,93%-0,2425,7025,4524,9026,20641K123
18/11/20200,97%0,2525,9425,6925,6026,00934K83
17/11/20200,04%0,0125,6925,7925,5025,81264K52
16/11/20200,12%0,0325,6825,6525,3725,80463K58
13/11/20204,69%1,1525,6524,9924,9025,651M144
12/11/2020-1,96%-0,4924,5024,9824,5025,30631K101
11/11/20202,42%0,5924,9924,8924,2024,99316K44
10/11/2020-1,21%-0,3024,4024,7024,1024,72441K85
09/11/20200,86%0,2124,7024,6524,0525,00543K70
06/11/20201,83%0,4424,4923,9823,6824,50708K107
05/11/20202,12%0,5024,0523,6523,3224,16201K46
04/11/20201,55%0,3623,5523,6423,0023,64270K58
03/11/20200,83%0,1923,1923,0022,9923,39143K35
30/10/20200,00%0,0023,0023,5321,7823,53377K121
29/10/20204,50%0,9923,0022,5021,2123,00251K64
28/10/2020-4,43%-1,0222,0123,0321,0023,03651K94
27/10/2020-0,52%-0,1223,0323,5922,9323,5988K22
26/10/2020-0,86%-0,2023,1523,4922,7123,55384K85
23/10/2020-0,21%-0,0523,3523,4023,2323,65152K45
22/10/20200,86%0,2023,4023,6022,5623,60623K103
21/10/20202,25%0,5123,2023,2022,8223,59253K45
20/10/20201,66%0,3722,6922,4722,1523,034M51
19/10/20200,77%0,1722,3222,2020,4522,32258K53
16/10/20200,27%0,0622,1522,0921,9322,2184K17
15/10/20200,32%0,0722,0922,2021,8522,20115K14
14/10/20200,18%0,0422,0221,6521,6522,05114K27
13/10/20200,59%0,1321,9821,9821,6122,00131K36
09/10/20200,69%0,1521,8521,8921,6121,89102K30
08/10/20201,88%0,4021,7021,4121,2221,7088K19
07/10/20201,00%0,2121,3021,3921,1121,39363K34
06/10/20202,13%0,4421,0920,7020,7021,20176K35
05/10/20201,03%0,2120,6520,7020,5020,7058K11
02/10/2020-0,05%-0,0120,4420,7520,4120,75132K19
01/10/20200,49%0,1020,4520,7020,0020,70363K55
30/09/20202,01%0,4020,3520,3920,0020,39194K30
29/09/20201,68%0,3319,9519,6219,6220,18364K52
28/09/20200,05%0,0119,6220,5519,6220,55169K29
25/09/20200,56%0,1119,6120,4919,5020,4973K23
24/09/2020-2,01%-0,4019,5020,5919,5020,5990K15
23/09/2020-1,19%-0,2419,9020,1419,9020,1488K24
22/09/20200,30%0,0620,1420,3819,9020,3834K14
21/09/20200,40%0,0820,0819,8019,8020,1930K10
18/09/2020-1,96%-0,4020,0020,0119,8520,3250K22
17/09/20200,10%0,0220,4020,2119,8220,5385K27
16/09/20200,20%0,0420,3820,5020,2220,5065K24
15/09/20202,47%0,4920,3419,8019,7920,43124K36
14/09/2020-1,73%-0,3519,8520,5019,7020,50480K83
11/09/2020-0,25%-0,0520,2020,3920,0020,41226K54
10/09/2020-0,74%-0,1520,2520,6020,2520,90319K44
09/09/2020-0,44%-0,0920,4020,5520,3120,64111K36
08/09/20200,69%0,1420,4920,9820,3620,9876K27
04/09/2020-0,10%-0,0220,3520,3820,1420,3991K33
03/09/2020-0,44%-0,0920,3720,5820,0720,60148K52
02/09/20200,79%0,1620,4620,3020,3020,7972K31
01/09/2020-4,15%-0,8820,3021,1020,3021,21312K120
31/08/20201,58%0,3321,1821,1520,6521,18179K47
28/08/2020-0,67%-0,1420,8520,7120,5220,9877K35
27/08/20200,67%0,1420,9920,8520,5220,99216K44
26/08/20200,10%0,0220,8520,9520,5920,9583K33
25/08/20200,14%0,0320,8321,2020,5121,20207K44
24/08/2020-0,53%-0,1120,8021,9920,6721,99138K40
21/08/2020-0,67%-0,1420,9121,0020,8121,1129K13
20/08/20200,29%0,0621,0520,8520,5821,05114K21
19/08/20200,53%0,1120,9920,8820,5821,00110K24
18/08/20201,75%0,3620,8820,5320,5320,9991K25
17/08/2020-0,87%-0,1820,5221,0020,4521,1868K23
14/08/2020-4,74%-1,0320,7021,9820,5021,98411K94
13/08/20200,37%0,0821,7321,7521,5621,81162K36
12/08/2020-0,23%-0,0521,6521,7021,6521,96156K28
11/08/2020-0,91%-0,2021,7021,8121,7021,98122K43
10/08/20200,46%0,1021,9021,9821,7022,0044K20
07/08/20200,23%0,0521,8021,9621,6521,9648K16
06/08/2020-1,00%-0,2221,7521,6721,6722,4768K25
05/08/20200,05%0,0121,9722,0021,7822,4777K21
04/08/2020-1,30%-0,2921,9622,2921,8622,3059K26
03/08/20202,11%0,4622,2521,8321,8322,27106K34
31/07/2020-1,31%-0,2921,7921,7521,5922,04122K35
30/07/20200,23%0,0522,0822,4621,7422,4671K26
29/07/20201,80%0,3922,0321,9921,8322,0942K16
28/07/2020-0,28%-0,0621,6421,7021,6021,88154K46
27/07/2020-1,23%-0,2721,7022,0021,7022,00145K49
24/07/2020-0,14%-0,0321,9721,6121,1422,00157K40
23/07/2020-2,22%-0,5022,0022,5021,9923,20350K69
22/07/20202,27%0,5022,5021,5121,5122,50170K49
21/07/2020-1,74%-0,3922,0022,4122,0022,45253K55
20/07/20200,36%0,0822,3922,5022,2622,50119K26
17/07/20200,27%0,0622,3122,4522,3122,89112K34
16/07/2020-2,84%-0,6522,2522,9022,2522,90151K38
15/07/20201,82%0,4122,9022,5022,3122,90111K34
14/07/2020--22,4922,5022,1322,50142K45


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito