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 |
| 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 |
| 25/03/2019 | -2,32% | -0,90 | 37,81 | 38,70 | 37,50 | 38,99 | 356K | 68 |
| 22/03/2019 | -1,53% | -0,60 | 38,71 | 39,00 | 38,01 | 39,24 | 488K | 78 |
| 21/03/2019 | -1,45% | -0,58 | 39,31 | 39,38 | 38,57 | 39,98 | 315K | 65 |
| 20/03/2019 | 0,48% | 0,19 | 39,89 | 39,98 | 39,89 | 40,36 | 794K | 89 |
| 19/03/2019 | 1,79% | 0,70 | 39,70 | 39,30 | 39,00 | 39,87 | 794K | 87 |
| 18/03/2019 | 2,90% | 1,10 | 39,00 | 37,90 | 37,90 | 39,50 | 669K | 78 |
| 15/03/2019 | 0,64% | 0,24 | 37,90 | 37,58 | 37,22 | 38,00 | 259K | 34 |
| 14/03/2019 | -1,10% | -0,42 | 37,66 | 38,26 | 37,24 | 38,28 | 189K | 35 |
| 13/03/2019 | 0,21% | 0,08 | 38,08 | 38,02 | 38,02 | 38,15 | 164K | 33 |
| 12/03/2019 | 0,03% | 0,01 | 38,00 | 38,00 | 37,66 | 38,00 | 205K | 32 |
| 11/03/2019 | 1,36% | 0,51 | 37,99 | 37,70 | 37,23 | 37,99 | 365K | 54 |
| 08/03/2019 | 0,43% | 0,16 | 37,48 | 37,06 | 37,06 | 37,70 | 637K | 80 |
| 07/03/2019 | -1,40% | -0,53 | 37,32 | 37,51 | 37,31 | 37,68 | 183K | 26 |
| 06/03/2019 | 2,55% | 0,94 | 37,85 | 37,20 | 37,03 | 38,00 | 332K | 38 |
| 01/03/2019 | -1,55% | -0,58 | 36,91 | 37,42 | 36,90 | 38,19 | 553K | 64 |
| 28/02/2019 | -0,08% | -0,03 | 37,49 | 37,52 | 36,40 | 37,52 | 585K | 68 |
| 27/02/2019 | 3,62% | 1,31 | 37,52 | 36,22 | 36,21 | 38,15 | 767K | 94 |
| 26/02/2019 | -3,57% | -1,34 | 36,21 | 37,13 | 36,00 | 37,13 | 581K | 93 |
| 25/02/2019 | 9,16% | 3,15 | 37,55 | 34,43 | 34,43 | 37,69 | 3M | 326 |
| 22/02/2019 | 0,44% | 0,15 | 34,40 | 34,17 | 34,08 | 34,65 | 144K | 26 |
| 21/02/2019 | -1,55% | -0,54 | 34,25 | 34,81 | 33,90 | 34,81 | 778K | 66 |
| 20/02/2019 | 0,61% | 0,21 | 34,79 | 34,70 | 34,60 | 34,97 | 375K | 39 |
| 19/02/2019 | 0,85% | 0,29 | 34,58 | 34,35 | 34,35 | 34,91 | 793K | 68 |
| 18/02/2019 | 0,09% | 0,03 | 34,29 | 34,37 | 34,00 | 34,37 | 324K | 37 |
| 15/02/2019 | 0,74% | 0,25 | 34,26 | 34,29 | 34,05 | 34,40 | 576K | 70 |
| 14/02/2019 | 0,56% | 0,19 | 34,01 | 33,84 | 33,55 | 34,25 | 388K | 64 |
| 13/02/2019 | 0,93% | 0,31 | 33,82 | 33,80 | 33,52 | 33,99 | 176K | 34 |
| 12/02/2019 | -1,21% | -0,41 | 33,51 | 34,15 | 33,51 | 34,34 | 517K | 62 |
| 11/02/2019 | 0,21% | 0,07 | 33,92 | 33,98 | 33,61 | 33,98 | 190K | 33 |
| 08/02/2019 | 1,04% | 0,35 | 33,85 | 33,70 | 33,30 | 33,98 | 831K | 97 |
| 07/02/2019 | 0,63% | 0,21 | 33,50 | 33,80 | 32,85 | 34,49 | 705K | 101 |
| 06/02/2019 | 0,12% | 0,04 | 33,29 | 33,49 | 32,85 | 33,65 | 668K | 99 |
| 05/02/2019 | 1,03% | 0,34 | 33,25 | 32,86 | 32,85 | 33,50 | 644K | 90 |
| 04/02/2019 | -0,60% | -0,20 | 32,91 | 33,33 | 32,90 | 33,33 | 430K | 69 |
| 01/02/2019 | 1,97% | 0,64 | 33,11 | 32,48 | 32,30 | 33,21 | 1M | 116 |
| 31/01/2019 | -0,85% | -0,28 | 32,47 | 32,76 | 32,47 | 33,01 | 1M | 121 |
| 30/01/2019 | -2,15% | -0,72 | 32,75 | 33,40 | 32,75 | 33,80 | 922K | 135 |
| 29/01/2019 | 1,45% | 0,48 | 33,47 | 33,86 | 32,41 | 34,00 | 633K | 94 |
| 28/01/2019 | -0,93% | -0,31 | 32,99 | 32,96 | 32,90 | 33,40 | 421K | 56 |
| 24/01/2019 | 1,52% | 0,50 | 33,30 | 33,00 | 32,95 | 33,47 | 508K | 76 |
| 23/01/2019 | 1,20% | 0,39 | 32,80 | 32,41 | 32,41 | 33,40 | 498K | 85 |
| 22/01/2019 | -2,38% | -0,79 | 32,41 | 33,09 | 32,41 | 33,09 | 535K | 87 |
| 21/01/2019 | 1,22% | 0,40 | 33,20 | 32,80 | 32,22 | 33,40 | 366K | 63 |
| 18/01/2019 | 0,00% | 0,00 | 32,80 | 32,76 | 32,04 | 33,48 | 1M | 174 |
Date,Open,High,Low,Close,Volume
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-19,38.70,38.99,37.50,37.81,355745
22-Mar-19,39.00,39.24,38.01,38.71,488035
21-Mar-19,39.38,39.98,38.57,39.31,314842
20-Mar-19,39.98,40.36,39.89,39.89,794476
19-Mar-19,39.30,39.87,39.00,39.70,794409
18-Mar-19,37.90,39.50,37.90,39.00,669291
15-Mar-19,37.58,38.00,37.22,37.90,258512
14-Mar-19,38.26,38.28,37.24,37.66,189300
13-Mar-19,38.02,38.15,38.02,38.08,163810
12-Mar-19,38.00,38.00,37.66,38.00,204519
11-Mar-19,37.70,37.99,37.23,37.99,365233
08-Mar-19,37.06,37.70,37.06,37.48,637109
07-Mar-19,37.51,37.68,37.31,37.32,183477
06-Mar-19,37.20,38.00,37.03,37.85,332056
01-Mar-19,37.42,38.19,36.90,36.91,552626
28-Feb-19,37.52,37.52,36.40,37.49,585255
27-Feb-19,36.22,38.15,36.21,37.52,766842
26-Feb-19,37.13,37.13,36.00,36.21,580953
25-Feb-19,34.43,37.69,34.43,37.55,2707655
22-Feb-19,34.17,34.65,34.08,34.40,143905
21-Feb-19,34.81,34.81,33.90,34.25,778135
20-Feb-19,34.70,34.97,34.60,34.79,375207
19-Feb-19,34.35,34.91,34.35,34.58,793140
18-Feb-19,34.37,34.37,34.00,34.29,324234
15-Feb-19,34.29,34.40,34.05,34.26,575739
14-Feb-19,33.84,34.25,33.55,34.01,387726
13-Feb-19,33.80,33.99,33.52,33.82,175640
12-Feb-19,34.15,34.34,33.51,33.51,517105
11-Feb-19,33.98,33.98,33.61,33.92,189996
08-Feb-19,33.70,33.98,33.30,33.85,831246
07-Feb-19,33.80,34.49,32.85,33.50,704566
06-Feb-19,33.49,33.65,32.85,33.29,667859
05-Feb-19,32.86,33.50,32.85,33.25,644121
04-Feb-19,33.33,33.33,32.90,32.91,430475
01-Feb-19,32.48,33.21,32.30,33.11,1231896
31-Jan-19,32.76,33.01,32.47,32.47,1374842
30-Jan-19,33.40,33.80,32.75,32.75,922268
29-Jan-19,33.86,34.00,32.41,33.47,633016
28-Jan-19,32.96,33.40,32.90,32.99,421138
24-Jan-19,33.00,33.47,32.95,33.30,508348
23-Jan-19,32.41,33.40,32.41,32.80,497698
22-Jan-19,33.09,33.09,32.41,32.41,535193
21-Jan-19,32.80,33.40,32.22,33.20,365502
18-Jan-19,32.76,33.48,32.04,32.80,1007219
17-Jan-19,33.58,33.59,32.75,32.80,1007219
16-Jan-19,36.21,37.73,33.25,33.70,1007219
15-Jan-19,34.97,36.00,34.77,35.71,1007219
14-Jan-19,34.78,34.97,34.70,34.97,1007219
11-Jan-19,34.23,35.10,34.20,34.50,1007219
10-Jan-19,34.30,34.62,33.50,33.98,1007219
09-Jan-19,34.21,34.65,33.92,34.00,1007219
08-Jan-19,34.03,34.28,33.80,34.14,1007219
07-Jan-19,34.84,34.84,33.85,33.85,1007219
04-Jan-19,34.42,35.19,33.81,34.69,1007219
03-Jan-19,34.60,35.38,34.30,34.32,1007219
02-Jan-19,34.89,35.40,34.60,34.94,1007219
28-Dec-18,34.21,34.98,33.67,34.98,1007219
27-Dec-18,34.02,34.50,32.33,34.22,1007219
26-Dec-18,34.84,34.84,34.00,34.00,1007219
21-Dec-18,34.70,35.00,34.00,34.85,1007219
20-Dec-18,34.97,35.28,34.50,34.70,1007219
19-Dec-18,35.35,35.35,34.14,34.97,1007219
18-Dec-18,33.10,36.44,32.94,35.69,1007219
17-Dec-18,32.55,33.00,32.42,32.94,1007219
14-Dec-18,30.85,31.85,30.85,31.84,1007219
13-Dec-18,30.48,30.80,30.48,30.75,1007219
12-Dec-18,29.79,30.10,29.79,30.08,1007219
11-Dec-18,29.70,30.00,29.65,29.80,1007219
10-Dec-18,29.11,29.59,29.00,29.35,1007219
07-Dec-18,29.51,29.51,29.01,29.01,1007219
06-Dec-18,29.67,29.78,29.04,29.78,1007219
05-Dec-18,29.92,30.10,29.53,29.78,1007219
04-Dec-18,29.71,29.99,28.83,29.92,1007219
03-Dec-18,29.80,30.39,29.40,30.12,1007219
30-Nov-18,27.99,29.90,27.71,29.77,1007219
29-Nov-18,27.71,27.97,27.62,27.97,1007219
28-Nov-18,27.54,27.75,27.52,27.74,1007219
*exoneração de responsabilidade