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
19/04/2024	1,84%	0,56	31,04	30,47	30,47	31,55	106K	23
18/04/2024	-0,97%	-0,30	30,48	30,95	30,47	30,98	117K	18
17/04/2024	-2,32%	-0,73	30,78	31,88	30,75	31,88	59K	17
16/04/2024	-2,75%	-0,89	31,51	32,07	31,51	32,07	19K	6
15/04/2024	0,00%	0,00	32,40	32,39	31,51	32,46	55K	12
12/04/2024	1,25%	0,40	32,40	32,00	32,00	32,48	26K	7
11/04/2024	0,95%	0,30	32,00	31,92	31,55	32,00	25K	7
10/04/2024	-0,60%	-0,19	31,70	31,89	31,20	31,89	41K	12
09/04/2024	1,27%	0,40	31,89	31,96	31,88	31,96	35K	7
08/04/2024	3,59%	1,09	31,49	30,48	30,21	31,49	56K	17
05/04/2024	0,90%	0,27	30,40	30,41	30,20	30,42	94K	13

04/04/2024	-0,95%	-0,29	30,13	30,41	30,00	30,49	172K	44
03/04/2024	-2,53%	-0,79	30,42	31,11	30,35	31,29	126K	30
02/04/2024	-2,38%	-0,76	31,21	31,97	31,21	31,97	130K	32
01/04/2024	-1,05%	-0,34	31,97	32,49	31,81	32,49	147K	35
28/03/2024	-1,79%	-0,59	32,31	32,56	32,25	32,80	139K	24
27/03/2024	-0,21%	-0,07	32,90	32,97	32,50	32,97	124K	21
26/03/2024	-0,30%	-0,10	32,97	33,06	32,75	33,46	126K	30
25/03/2024	-0,99%	-0,33	33,07	33,30	33,06	33,66	93K	23
22/03/2024	-0,92%	-0,31	33,40	33,94	33,01	33,94	170K	36
21/03/2024	-0,88%	-0,30	33,71	34,02	33,71	34,04	54K	12
20/03/2024	0,89%	0,30	34,01	33,73	33,73	34,30	85K	23
19/03/2024	-2,52%	-0,87	33,71	34,58	33,71	34,86	161K	28
18/03/2024	-1,17%	-0,41	34,58	34,82	34,40	34,96	83K	21
15/03/2024	-0,46%	-0,16	34,99	35,37	34,14	35,40	192K	32
14/03/2024	-0,34%	-0,12	35,15	35,07	34,83	35,49	231K	44
13/03/2024	-0,68%	-0,24	35,27	35,97	35,27	36,44	164K	37
12/03/2024	-4,00%	-1,48	35,51	36,38	35,51	36,82	104K	19
11/03/2024	-0,03%	-0,01	36,99	36,87	36,39	36,99	40K	11
08/03/2024	0,82%	0,30	37,00	37,25	35,70	37,25	142K	35
07/03/2024	-1,32%	-0,49	36,70	37,60	36,70	37,92	33K	8
06/03/2024	2,54%	0,92	37,19	35,90	35,90	37,20	62K	17
05/03/2024	0,72%	0,26	36,27	36,61	35,61	36,61	115K	22
04/03/2024	-0,28%	-0,10	36,01	36,03	36,01	36,99	98K	23
01/03/2024	1,69%	0,60	36,11	35,76	35,72	36,15	29K	8
29/02/2024	0,42%	0,15	35,51	35,36	35,21	35,68	67K	17
28/02/2024	0,31%	0,11	35,36	35,35	35,20	35,94	106K	17
27/02/2024	0,71%	0,25	35,25	35,00	35,00	35,56	78K	20
26/02/2024	-1,38%	-0,49	35,00	35,01	34,51	35,61	161K	38
23/02/2024	-1,96%	-0,71	35,49	36,09	35,31	36,09	300K	51
22/02/2024	-0,19%	-0,07	36,20	36,03	35,64	36,20	258K	44
21/02/2024	0,25%	0,09	36,27	36,18	35,75	36,29	166K	38
20/02/2024	0,19%	0,07	36,18	36,18	36,17	36,18	14K	4
19/02/2024	-0,14%	-0,05	36,11	36,25	36,11	36,25	18K	5
16/02/2024	0,19%	0,07	36,16	36,29	36,00	36,29	32K	9
15/02/2024	0,17%	0,06	36,09	36,00	35,59	36,13	104K	23
14/02/2024	-0,99%	-0,36	36,03	36,25	36,00	36,25	83K	12
09/02/2024	-0,03%	-0,01	36,39	36,40	35,90	36,40	11K	3
08/02/2024	0,00%	0,00	36,40	35,66	35,57	36,40	58K	12
07/02/2024	0,80%	0,29	36,40	35,83	35,51	36,40	65K	17
06/02/2024	1,29%	0,46	36,11	35,68	35,51	36,40	222K	36
05/02/2024	-0,56%	-0,20	35,65	35,99	35,65	36,16	50K	11
02/02/2024	-0,88%	-0,32	35,85	36,20	35,80	36,20	115K	20
01/02/2024	0,06%	0,02	36,17	36,39	36,17	36,40	25K	7
31/01/2024	0,03%	0,01	36,15	36,60	36,10	36,60	145K	33
30/01/2024	-0,71%	-0,26	36,14	36,00	35,55	36,14	68K	13
29/01/2024	-0,52%	-0,19	36,40	36,60	35,85	37,60	222K	39
26/01/2024	1,30%	0,47	36,59	36,14	36,00	37,09	175K	37
25/01/2024	-0,58%	-0,21	36,12	36,16	36,12	36,34	14K	4
24/01/2024	0,08%	0,03	36,33	36,00	35,81	36,33	173K	34
23/01/2024	0,25%	0,09	36,30	36,21	36,21	36,47	58K	12
22/01/2024	-1,04%	-0,38	36,21	36,59	36,21	36,59	11K	2
19/01/2024	-0,84%	-0,31	36,59	36,68	36,50	36,79	117K	12
18/01/2024	0,30%	0,11	36,90	36,40	35,80	36,90	189K	28
17/01/2024	-0,24%	-0,09	36,79	36,59	35,86	36,79	101K	17
16/01/2024	0,52%	0,19	36,88	36,51	36,51	37,40	166K	29
15/01/2024	-0,38%	-0,14	36,69	37,18	36,69	37,18	77K	16
12/01/2024	0,38%	0,14	36,83	36,99	36,05	36,99	33K	5
11/01/2024	-0,43%	-0,16	36,69	36,75	36,02	36,80	58K	16
10/01/2024	-1,39%	-0,52	36,85	37,06	36,50	37,06	29K	7
09/01/2024	-0,29%	-0,11	37,37	36,91	36,00	37,37	161K	44
08/01/2024	1,30%	0,48	37,48	36,90	36,90	37,48	22K	6
05/01/2024	0,05%	0,02	37,00	36,90	36,66	37,80	198K	35
04/01/2024	0,00%	0,00	36,98	37,10	36,19	37,71	222K	39
03/01/2024	-0,59%	-0,22	36,98	37,59	36,98	37,59	15K	4
02/01/2024	-1,48%	-0,56	37,20	37,85	36,66	37,85	111K	29
28/12/2023	1,23%	0,46	37,76	37,47	36,56	37,76	97K	25
27/12/2023	0,00%	0,00	37,30	36,90	36,58	37,30	281K	40
26/12/2023	-0,13%	-0,05	37,30	37,77	37,30	37,77	94K	21
22/12/2023	2,13%	0,78	37,35	36,97	36,27	37,92	140K	20
21/12/2023	-0,22%	-0,08	36,57	36,55	36,30	36,59	95K	19
20/12/2023	-0,70%	-0,26	36,65	36,89	36,59	36,89	55K	15
19/12/2023	-0,14%	-0,05	36,91	36,91	36,53	36,91	85K	18
18/12/2023	-0,91%	-0,34	36,96	36,93	36,30	37,00	74K	18
15/12/2023	-0,13%	-0,05	37,30	37,79	37,30	37,99	71K	16
14/12/2023	1,66%	0,61	37,35	36,99	36,72	37,92	78K	13
13/12/2023	-0,03%	-0,01	36,74	36,62	36,52	36,74	224K	21
12/12/2023	-0,57%	-0,21	36,75	37,00	36,51	37,00	48K	13
11/12/2023	-0,11%	-0,04	36,96	36,63	36,60	36,97	48K	10
08/12/2023	1,37%	0,50	37,00	36,79	36,50	37,07	155K	21
07/12/2023	1,39%	0,50	36,50	36,39	36,39	36,80	125K	15
06/12/2023	-0,83%	-0,30	36,00	36,01	36,00	37,05	227K	41
05/12/2023	-1,60%	-0,59	36,30	36,50	36,00	36,51	148K	29
04/12/2023	-0,32%	-0,12	36,89	37,04	36,50	37,04	85K	19
01/12/2023	-1,12%	-0,42	37,01	37,94	37,01	38,20	68K	14
30/11/2023	-0,53%	-0,20	37,43	37,79	37,20	38,37	86K	23
29/11/2023	0,00%	0,00	37,63	37,63	37,27	37,63	75K	15
28/11/2023	0,61%	0,23	37,63	37,48	37,48	37,90	94K	19
27/11/2023	0,67%	0,25	37,40	37,49	37,00	37,70	134K	23
24/11/2023	-1,85%	-0,70	37,15	37,85	37,15	37,85	109K	23
23/11/2023	1,83%	0,68	37,85	37,60	37,10	37,85	307K	52
22/11/2023	-2,18%	-0,83	37,17	37,67	37,17	38,00	294K	39
21/11/2023	-0,26%	-0,10	38,00	37,62	37,50	39,87	226K	30
20/11/2023	1,93%	0,72	38,10	39,98	38,00	39,98	54K	14
17/11/2023	-2,38%	-0,91	37,38	38,48	37,38	38,49	238K	52
16/11/2023	-1,80%	-0,70	38,29	38,30	37,89	38,36	183K	40
14/11/2023	-0,46%	-0,18	38,99	39,20	38,95	40,99	363K	44
13/11/2023	-0,71%	-0,28	39,17	39,45	37,70	39,45	373K	39
10/11/2023	-2,35%	-0,95	39,45	40,40	39,45	40,40	178K	30
09/11/2023	-0,20%	-0,08	40,40	40,79	39,71	40,99	221K	36
08/11/2023	-0,30%	-0,12	40,48	41,75	39,87	41,75	555K	48
07/11/2023	-1,69%	-0,70	40,60	41,62	40,60	41,62	41K	9
06/11/2023	-0,02%	-0,01	41,30	40,21	40,21	41,69	66K	15
03/11/2023	3,28%	1,31	41,31	41,26	40,78	42,18	157K	22
01/11/2023	-2,42%	-0,99	40,00	40,40	40,00	40,71	52K	11
31/10/2023	-2,36%	-0,99	40,99	40,05	39,05	42,13	149K	33
30/10/2023	0,00%	0,00	41,98	41,03	41,03	42,00	71K	14
27/10/2023	1,16%	0,48	41,98	41,99	40,50	41,99	79K	19
26/10/2023	-1,19%	-0,50	41,50	41,50	40,50	41,79	37K	9
25/10/2023	0,00%	0,00	42,00	42,18	41,50	42,18	75K	17
24/10/2023	-0,02%	-0,01	42,00	42,70	41,76	42,77	64K	11
23/10/2023	3,27%	1,33	42,01	40,99	40,00	42,35	161K	34
20/10/2023	-1,02%	-0,42	40,68	41,10	40,68	41,10	12K	3
19/10/2023	3,29%	1,31	41,10	40,00	40,00	41,10	32K	8
18/10/2023	-2,90%	-1,19	39,79	40,97	39,79	41,09	168K	31
17/10/2023	-1,06%	-0,44	40,98	41,08	40,71	41,17	57K	12
16/10/2023	-1,71%	-0,72	41,42	41,54	41,42	41,70	79K	16
13/10/2023	-0,85%	-0,36	42,14	41,50	41,50	42,15	25K	6
11/10/2023	2,81%	1,16	42,50	42,74	41,89	42,77	124K	11
10/10/2023	-0,39%	-0,16	41,34	42,88	41,34	42,88	38K	9
09/10/2023	-4,62%	-2,01	41,50	42,50	41,50	42,99	262K	37
06/10/2023	2,33%	0,99	43,51	42,01	42,01	44,00	237K	38
05/10/2023	-3,45%	-1,52	42,52	44,64	42,52	44,64	174K	29
04/10/2023	-	-	44,04	44,75	44,04	44,75	382K	38

Date,Open,High,Low,Close,Volume
19-Apr-24,30.47,31.55,30.47,31.04,105878
18-Apr-24,30.95,30.98,30.47,30.48,117118
17-Apr-24,31.88,31.88,30.75,30.78,58956
16-Apr-24,32.07,32.07,31.51,31.51,19096
15-Apr-24,32.39,32.46,31.51,32.40,54833
12-Apr-24,32.00,32.48,32.00,32.40,25903
11-Apr-24,31.92,32.00,31.55,32.00,25497
10-Apr-24,31.89,31.89,31.20,31.70,40944
09-Apr-24,31.96,31.96,31.88,31.89,35087
08-Apr-24,30.48,31.49,30.21,31.49,55508
05-Apr-24,30.41,30.42,30.20,30.40,94213
04-Apr-24,30.41,30.49,30.00,30.13,172017
03-Apr-24,31.11,31.29,30.35,30.42,125864
02-Apr-24,31.97,31.97,31.21,31.21,129539
01-Apr-24,32.49,32.49,31.81,31.97,147423
28-Mar-24,32.56,32.80,32.25,32.31,139425
27-Mar-24,32.97,32.97,32.50,32.90,124132
26-Mar-24,33.06,33.46,32.75,32.97,125694
25-Mar-24,33.30,33.66,33.06,33.07,93321
22-Mar-24,33.94,33.94,33.01,33.40,170244
21-Mar-24,34.02,34.04,33.71,33.71,54260
20-Mar-24,33.73,34.30,33.73,34.01,84830
19-Mar-24,34.58,34.86,33.71,33.71,160800
18-Mar-24,34.82,34.96,34.40,34.58,82953
15-Mar-24,35.37,35.40,34.14,34.99,191682
14-Mar-24,35.07,35.49,34.83,35.15,231338
13-Mar-24,35.97,36.44,35.27,35.27,164182
12-Mar-24,36.38,36.82,35.51,35.51,104218
11-Mar-24,36.87,36.99,36.39,36.99,40382
08-Mar-24,37.25,37.25,35.70,37.00,142407
07-Mar-24,37.60,37.92,36.70,36.70,33394
06-Mar-24,35.90,37.20,35.90,37.19,62366
05-Mar-24,36.61,36.61,35.61,36.27,115258
04-Mar-24,36.03,36.99,36.01,36.01,97929
01-Mar-24,35.76,36.15,35.72,36.11,28705
29-Feb-24,35.36,35.68,35.21,35.51,67485
28-Feb-24,35.35,35.94,35.20,35.36,106286
27-Feb-24,35.00,35.56,35.00,35.25,77522
26-Feb-24,35.01,35.61,34.51,35.00,160982
23-Feb-24,36.09,36.09,35.31,35.49,300255
22-Feb-24,36.03,36.20,35.64,36.20,258048
21-Feb-24,36.18,36.29,35.75,36.27,165708
20-Feb-24,36.18,36.18,36.17,36.18,14470
19-Feb-24,36.25,36.25,36.11,36.11,18092
16-Feb-24,36.29,36.29,36.00,36.16,32486
15-Feb-24,36.00,36.13,35.59,36.09,104272
14-Feb-24,36.25,36.25,36.00,36.03,82995
09-Feb-24,36.40,36.40,35.90,36.39,10869
08-Feb-24,35.66,36.40,35.57,36.40,57612
07-Feb-24,35.83,36.40,35.51,36.40,64707
06-Feb-24,35.68,36.40,35.51,36.11,221857
05-Feb-24,35.99,36.16,35.65,35.65,50196
02-Feb-24,36.20,36.20,35.80,35.85,114982
01-Feb-24,36.39,36.40,36.17,36.17,25365
31-Jan-24,36.60,36.60,36.10,36.15,145180
30-Jan-24,36.00,36.14,35.55,36.14,68308
29-Jan-24,36.60,37.60,35.85,36.40,222121
26-Jan-24,36.14,37.09,36.00,36.59,174841
25-Jan-24,36.16,36.34,36.12,36.12,14475
24-Jan-24,36.00,36.33,35.81,36.33,172822
23-Jan-24,36.21,36.47,36.21,36.30,58130
22-Jan-24,36.59,36.59,36.21,36.21,10939
19-Jan-24,36.68,36.79,36.50,36.59,117117
18-Jan-24,36.40,36.90,35.80,36.90,189442
17-Jan-24,36.59,36.79,35.86,36.79,101428
16-Jan-24,36.51,37.40,36.51,36.88,166402
15-Jan-24,37.18,37.18,36.69,36.69,77497
12-Jan-24,36.99,36.99,36.05,36.83,32926
11-Jan-24,36.75,36.80,36.02,36.69,58411
10-Jan-24,37.06,37.06,36.50,36.85,29464
09-Jan-24,36.91,37.37,36.00,37.37,160865
08-Jan-24,36.90,37.48,36.90,37.48,22385
05-Jan-24,36.90,37.80,36.66,37.00,197986
04-Jan-24,37.10,37.71,36.19,36.98,222436
03-Jan-24,37.59,37.59,36.98,36.98,14855
02-Jan-24,37.85,37.85,36.66,37.20,111436
28-Dec-23,37.47,37.76,36.56,37.76,96654
27-Dec-23,36.90,37.30,36.58,37.30,280879
26-Dec-23,37.77,37.77,37.30,37.30,93579
22-Dec-23,36.97,37.92,36.27,37.35,140248
21-Dec-23,36.55,36.59,36.30,36.57,94857
20-Dec-23,36.89,36.89,36.59,36.65,55091
19-Dec-23,36.91,36.91,36.53,36.91,84659
18-Dec-23,36.93,37.00,36.30,36.96,73529
15-Dec-23,37.79,37.99,37.30,37.30,71473
14-Dec-23,36.99,37.92,36.72,37.35,78325
13-Dec-23,36.62,36.74,36.52,36.74,223540
12-Dec-23,37.00,37.00,36.51,36.75,47652
11-Dec-23,36.63,36.97,36.60,36.96,47842
08-Dec-23,36.79,37.07,36.50,37.00,154821
07-Dec-23,36.39,36.80,36.39,36.50,124815
06-Dec-23,36.01,37.05,36.00,36.00,226920
05-Dec-23,36.50,36.51,36.00,36.30,148329
04-Dec-23,37.04,37.04,36.50,36.89,84772
01-Dec-23,37.94,38.20,37.01,37.01,67517
30-Nov-23,37.79,38.37,37.20,37.43,86437
29-Nov-23,37.63,37.63,37.27,37.63,74936
28-Nov-23,37.48,37.90,37.48,37.63,94414
27-Nov-23,37.49,37.70,37.00,37.40,133659
24-Nov-23,37.85,37.85,37.15,37.15,108979
23-Nov-23,37.60,37.85,37.10,37.85,307150
22-Nov-23,37.67,38.00,37.17,37.17,294342
21-Nov-23,37.62,39.87,37.50,38.00,226041
20-Nov-23,39.98,39.98,38.00,38.10,54055
17-Nov-23,38.48,38.49,37.38,37.38,237920
16-Nov-23,38.30,38.36,37.89,38.29,182830
14-Nov-23,39.20,40.99,38.95,38.99,363493
13-Nov-23,39.45,39.45,37.70,39.17,373342
10-Nov-23,40.40,40.40,39.45,39.45,178500
09-Nov-23,40.79,40.99,39.71,40.40,220877
08-Nov-23,41.75,41.75,39.87,40.48,554743
07-Nov-23,41.62,41.62,40.60,40.60,41167
06-Nov-23,40.21,41.69,40.21,41.30,65767
03-Nov-23,41.26,42.18,40.78,41.31,157136
01-Nov-23,40.40,40.71,40.00,40.00,52409
31-Oct-23,40.05,42.13,39.05,40.99,149168
30-Oct-23,41.03,42.00,41.03,41.98,70748
27-Oct-23,41.99,41.99,40.50,41.98,79062
26-Oct-23,41.50,41.79,40.50,41.50,37181
25-Oct-23,42.18,42.18,41.50,42.00,75443
24-Oct-23,42.70,42.77,41.76,42.00,63563
23-Oct-23,40.99,42.35,40.00,42.01,161393
20-Oct-23,41.10,41.10,40.68,40.68,12288
19-Oct-23,40.00,41.10,40.00,41.10,32369
18-Oct-23,40.97,41.09,39.79,39.79,168394
17-Oct-23,41.08,41.17,40.71,40.98,57318
16-Oct-23,41.54,41.70,41.42,41.42,78914
13-Oct-23,41.50,42.15,41.50,42.14,25221
11-Oct-23,42.74,42.77,41.89,42.50,123512
10-Oct-23,42.88,42.88,41.34,41.34,37849
09-Oct-23,42.50,42.99,41.50,41.50,261754
06-Oct-23,42.01,44.00,42.01,43.51,237169
05-Oct-23,44.64,44.64,42.52,42.52,173709
04-Oct-23,44.75,44.75,44.04,44.04,382149

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG5