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
19/10/2020	0,77%	0,17	22,32	22,20	20,45	22,32	258K	53
16/10/2020	0,27%	0,06	22,15	22,09	21,93	22,21	84K	17
15/10/2020	0,32%	0,07	22,09	22,20	21,85	22,20	115K	14
14/10/2020	0,18%	0,04	22,02	21,65	21,65	22,05	114K	27
13/10/2020	0,59%	0,13	21,98	21,98	21,61	22,00	131K	36
09/10/2020	0,69%	0,15	21,85	21,89	21,61	21,89	102K	30
08/10/2020	1,88%	0,40	21,70	21,41	21,22	21,70	88K	19
07/10/2020	1,00%	0,21	21,30	21,39	21,11	21,39	363K	34
06/10/2020	2,13%	0,44	21,09	20,70	20,70	21,20	176K	35
05/10/2020	1,03%	0,21	20,65	20,70	20,50	20,70	58K	11
02/10/2020	-0,05%	-0,01	20,44	20,75	20,41	20,75	132K	19

01/10/2020	0,49%	0,10	20,45	20,70	20,00	20,70	363K	55
30/09/2020	2,01%	0,40	20,35	20,39	20,00	20,39	194K	30
29/09/2020	1,68%	0,33	19,95	19,62	19,62	20,18	364K	52
28/09/2020	0,05%	0,01	19,62	20,55	19,62	20,55	169K	29
25/09/2020	0,56%	0,11	19,61	20,49	19,50	20,49	73K	23
24/09/2020	-2,01%	-0,40	19,50	20,59	19,50	20,59	90K	15
23/09/2020	-1,19%	-0,24	19,90	20,14	19,90	20,14	88K	24
22/09/2020	0,30%	0,06	20,14	20,38	19,90	20,38	34K	14
21/09/2020	0,40%	0,08	20,08	19,80	19,80	20,19	30K	10
18/09/2020	-1,96%	-0,40	20,00	20,01	19,85	20,32	50K	22
17/09/2020	0,10%	0,02	20,40	20,21	19,82	20,53	85K	27
16/09/2020	0,20%	0,04	20,38	20,50	20,22	20,50	65K	24
15/09/2020	2,47%	0,49	20,34	19,80	19,79	20,43	124K	36
14/09/2020	-1,73%	-0,35	19,85	20,50	19,70	20,50	480K	83
11/09/2020	-0,25%	-0,05	20,20	20,39	20,00	20,41	226K	54
10/09/2020	-0,74%	-0,15	20,25	20,60	20,25	20,90	319K	44
09/09/2020	-0,44%	-0,09	20,40	20,55	20,31	20,64	111K	36
08/09/2020	0,69%	0,14	20,49	20,98	20,36	20,98	76K	27
04/09/2020	-0,10%	-0,02	20,35	20,38	20,14	20,39	91K	33
03/09/2020	-0,44%	-0,09	20,37	20,58	20,07	20,60	148K	52
02/09/2020	0,79%	0,16	20,46	20,30	20,30	20,79	72K	31
01/09/2020	-4,15%	-0,88	20,30	21,10	20,30	21,21	312K	120
31/08/2020	1,58%	0,33	21,18	21,15	20,65	21,18	179K	47
28/08/2020	-0,67%	-0,14	20,85	20,71	20,52	20,98	77K	35
27/08/2020	0,67%	0,14	20,99	20,85	20,52	20,99	216K	44
26/08/2020	0,10%	0,02	20,85	20,95	20,59	20,95	83K	33
25/08/2020	0,14%	0,03	20,83	21,20	20,51	21,20	207K	44
24/08/2020	-0,53%	-0,11	20,80	21,99	20,67	21,99	138K	40
21/08/2020	-0,67%	-0,14	20,91	21,00	20,81	21,11	29K	13
20/08/2020	0,29%	0,06	21,05	20,85	20,58	21,05	114K	21
19/08/2020	0,53%	0,11	20,99	20,88	20,58	21,00	110K	24
18/08/2020	1,75%	0,36	20,88	20,53	20,53	20,99	91K	25
17/08/2020	-0,87%	-0,18	20,52	21,00	20,45	21,18	68K	23
14/08/2020	-4,74%	-1,03	20,70	21,98	20,50	21,98	411K	94
13/08/2020	0,37%	0,08	21,73	21,75	21,56	21,81	162K	36
12/08/2020	-0,23%	-0,05	21,65	21,70	21,65	21,96	156K	28
11/08/2020	-0,91%	-0,20	21,70	21,81	21,70	21,98	122K	43
10/08/2020	0,46%	0,10	21,90	21,98	21,70	22,00	44K	20
07/08/2020	0,23%	0,05	21,80	21,96	21,65	21,96	48K	16
06/08/2020	-1,00%	-0,22	21,75	21,67	21,67	22,47	68K	25
05/08/2020	0,05%	0,01	21,97	22,00	21,78	22,47	77K	21
04/08/2020	-1,30%	-0,29	21,96	22,29	21,86	22,30	59K	26
03/08/2020	2,11%	0,46	22,25	21,83	21,83	22,27	106K	34
31/07/2020	-1,31%	-0,29	21,79	21,75	21,59	22,04	122K	35
30/07/2020	0,23%	0,05	22,08	22,46	21,74	22,46	71K	26
29/07/2020	1,80%	0,39	22,03	21,99	21,83	22,09	42K	16
28/07/2020	-0,28%	-0,06	21,64	21,70	21,60	21,88	154K	46
27/07/2020	-1,23%	-0,27	21,70	22,00	21,70	22,00	145K	49
24/07/2020	-0,14%	-0,03	21,97	21,61	21,14	22,00	157K	40
23/07/2020	-2,22%	-0,50	22,00	22,50	21,99	23,20	350K	69
22/07/2020	2,27%	0,50	22,50	21,51	21,51	22,50	170K	49
21/07/2020	-1,74%	-0,39	22,00	22,41	22,00	22,45	253K	55
20/07/2020	0,36%	0,08	22,39	22,50	22,26	22,50	119K	26
17/07/2020	0,27%	0,06	22,31	22,45	22,31	22,89	112K	34
16/07/2020	-2,84%	-0,65	22,25	22,90	22,25	22,90	151K	38
15/07/2020	1,82%	0,41	22,90	22,50	22,31	22,90	111K	34
14/07/2020	0,85%	0,19	22,49	22,50	22,13	22,50	142K	45
13/07/2020	-2,62%	-0,60	22,30	22,52	22,30	22,60	448K	83
10/07/2020	0,44%	0,10	22,90	22,20	22,00	22,90	271K	67
09/07/2020	-0,44%	-0,10	22,80	22,60	22,06	22,90	323K	58
08/07/2020	0,00%	0,00	22,90	23,00	22,66	23,24	171K	25
07/07/2020	-0,91%	-0,21	22,90	23,39	22,90	23,52	65K	18
06/07/2020	-1,62%	-0,38	23,11	23,50	23,11	23,99	220K	47
03/07/2020	2,40%	0,55	23,49	23,00	23,00	23,69	142K	46
02/07/2020	-0,48%	-0,11	22,94	23,05	22,88	23,65	229K	42
01/07/2020	0,22%	0,05	23,05	23,00	22,78	23,05	147K	29
30/06/2020	0,04%	0,01	23,00	22,99	22,57	23,13	69K	17
29/06/2020	0,79%	0,18	22,99	22,88	22,88	23,18	97K	23
26/06/2020	-0,44%	-0,10	22,81	22,91	22,81	23,17	105K	23
25/06/2020	-1,59%	-0,37	22,91	22,95	22,91	23,49	79K	30
24/06/2020	-3,72%	-0,90	23,28	23,70	22,99	23,70	388K	55
23/06/2020	1,90%	0,45	24,18	24,35	23,90	24,35	72K	26
22/06/2020	-1,12%	-0,27	23,73	23,18	23,18	24,39	233K	32
19/06/2020	4,26%	0,98	24,00	24,33	23,28	24,33	248K	50
18/06/2020	-2,83%	-0,67	23,02	24,59	23,02	24,59	184K	46
17/06/2020	0,00%	0,00	23,69	23,68	23,21	24,15	106K	28
16/06/2020	2,20%	0,51	23,69	23,99	22,99	24,00	256K	48
15/06/2020	-0,04%	-0,01	23,18	23,19	22,81	23,35	434K	40
12/06/2020	-2,11%	-0,50	23,19	23,21	22,65	23,48	242K	68
10/06/2020	-2,31%	-0,56	23,69	24,67	23,36	24,67	257K	64
09/06/2020	-1,18%	-0,29	24,25	24,53	24,00	24,69	242K	54
08/06/2020	1,49%	0,36	24,54	24,19	24,19	24,60	170K	39
05/06/2020	1,17%	0,28	24,18	23,71	23,71	24,19	156K	49
04/06/2020	0,21%	0,05	23,90	23,70	23,63	23,90	181K	44
03/06/2020	-0,13%	-0,03	23,85	24,19	23,25	24,19	233K	68
02/06/2020	0,00%	0,00	23,88	23,86	23,60	23,88	198K	36
01/06/2020	-0,04%	-0,01	23,88	23,89	22,27	24,25	529K	97
29/05/2020	1,92%	0,45	23,89	23,50	23,50	24,10	165K	48
28/05/2020	0,60%	0,14	23,44	23,49	23,25	23,49	101K	31
27/05/2020	1,92%	0,44	23,30	22,97	22,71	23,30	419K	84
26/05/2020	-0,17%	-0,04	22,86	22,90	22,41	22,95	258K	46
25/05/2020	-0,13%	-0,03	22,90	22,92	22,60	22,97	295K	73
22/05/2020	0,17%	0,04	22,93	22,05	22,01	22,97	131K	42
21/05/2020	1,28%	0,29	22,89	22,79	22,65	22,99	400K	29
20/05/2020	0,44%	0,10	22,60	22,50	22,25	22,70	120K	25
19/05/2020	0,00%	0,00	22,50	22,66	21,86	22,66	216K	52
18/05/2020	4,46%	0,96	22,50	21,99	21,60	22,69	149K	36
15/05/2020	-1,15%	-0,25	21,54	21,98	20,50	22,41	309K	71
14/05/2020	2,40%	0,51	21,79	21,28	20,78	21,79	456K	32
13/05/2020	-3,27%	-0,72	21,28	22,46	20,65	22,46	185K	54
12/05/2020	-2,22%	-0,50	22,00	22,79	21,60	22,79	160K	52
11/05/2020	2,23%	0,49	22,50	21,72	21,51	22,50	90K	34
08/05/2020	-1,74%	-0,39	22,01	22,69	21,65	22,69	193K	57
07/05/2020	-1,28%	-0,29	22,40	22,69	22,05	22,70	525K	88
06/05/2020	0,98%	0,22	22,69	22,69	21,55	22,70	194K	50
05/05/2020	1,40%	0,31	22,47	22,70	22,13	22,73	181K	56
04/05/2020	-3,65%	-0,84	22,16	22,50	22,00	22,51	160K	42
30/04/2020	-1,50%	-0,35	23,00	22,70	22,70	23,52	211K	47
29/04/2020	1,52%	0,35	23,35	23,48	22,20	23,48	308K	55
28/04/2020	2,22%	0,50	23,00	22,94	22,48	23,00	332K	62
27/04/2020	2,04%	0,45	22,50	22,20	22,05	22,93	280K	36
24/04/2020	-2,04%	-0,46	22,05	22,48	19,56	22,49	338K	75
23/04/2020	-2,93%	-0,68	22,51	23,77	22,51	23,77	378K	69
22/04/2020	3,62%	0,81	23,19	23,00	22,70	23,35	271K	48
20/04/2020	-0,53%	-0,12	22,38	22,50	21,84	22,50	138K	38
17/04/2020	0,45%	0,10	22,50	22,20	22,19	23,46	185K	39
16/04/2020	4,19%	0,90	22,40	22,98	21,50	22,98	200K	36
15/04/2020	2,43%	0,51	21,50	20,99	20,85	21,70	113K	41
14/04/2020	2,49%	0,51	20,99	20,79	20,60	20,99	377K	42
13/04/2020	6,95%	1,33	20,48	19,01	19,01	20,48	678K	110
09/04/2020	-0,21%	-0,04	19,15	19,16	18,80	19,19	433K	60
08/04/2020	4,01%	0,74	19,19	18,69	18,30	19,19	493K	77
07/04/2020	-	-	18,45	18,21	18,20	18,80	290K	67

Date,Open,High,Low,Close,Volume
19-Oct-20,22.20,22.32,20.45,22.32,257626
16-Oct-20,22.09,22.21,21.93,22.15,84053
15-Oct-20,22.20,22.20,21.85,22.09,114785
14-Oct-20,21.65,22.05,21.65,22.02,114302
13-Oct-20,21.98,22.00,21.61,21.98,131410
09-Oct-20,21.89,21.89,21.61,21.85,102403
08-Oct-20,21.41,21.70,21.22,21.70,88134
07-Oct-20,21.39,21.39,21.11,21.30,363162
06-Oct-20,20.70,21.20,20.70,21.09,175932
05-Oct-20,20.70,20.70,20.50,20.65,57740
02-Oct-20,20.75,20.75,20.41,20.44,131541
01-Oct-20,20.70,20.70,20.00,20.45,362747
30-Sep-20,20.39,20.39,20.00,20.35,194125
29-Sep-20,19.62,20.18,19.62,19.95,364385
28-Sep-20,20.55,20.55,19.62,19.62,169190
25-Sep-20,20.49,20.49,19.50,19.61,72808
24-Sep-20,20.59,20.59,19.50,19.50,90438
23-Sep-20,20.14,20.14,19.90,19.90,88073
22-Sep-20,20.38,20.38,19.90,20.14,34131
21-Sep-20,19.80,20.19,19.80,20.08,29989
18-Sep-20,20.01,20.32,19.85,20.00,50079
17-Sep-20,20.21,20.53,19.82,20.40,85130
16-Sep-20,20.50,20.50,20.22,20.38,65393
15-Sep-20,19.80,20.43,19.79,20.34,124355
14-Sep-20,20.50,20.50,19.70,19.85,480098
11-Sep-20,20.39,20.41,20.00,20.20,226233
10-Sep-20,20.60,20.90,20.25,20.25,319361
09-Sep-20,20.55,20.64,20.31,20.40,110685
08-Sep-20,20.98,20.98,20.36,20.49,75959
04-Sep-20,20.38,20.39,20.14,20.35,91272
03-Sep-20,20.58,20.60,20.07,20.37,148367
02-Sep-20,20.30,20.79,20.30,20.46,71707
01-Sep-20,21.10,21.21,20.30,20.30,312318
31-Aug-20,21.15,21.18,20.65,21.18,179187
28-Aug-20,20.71,20.98,20.52,20.85,76949
27-Aug-20,20.85,20.99,20.52,20.99,216448
26-Aug-20,20.95,20.95,20.59,20.85,83171
25-Aug-20,21.20,21.20,20.51,20.83,206698
24-Aug-20,21.99,21.99,20.67,20.80,137766
21-Aug-20,21.00,21.11,20.81,20.91,29376
20-Aug-20,20.85,21.05,20.58,21.05,114387
19-Aug-20,20.88,21.00,20.58,20.99,110143
18-Aug-20,20.53,20.99,20.53,20.88,91180
17-Aug-20,21.00,21.18,20.45,20.52,68329
14-Aug-20,21.98,21.98,20.50,20.70,411362
13-Aug-20,21.75,21.81,21.56,21.73,162372
12-Aug-20,21.70,21.96,21.65,21.65,156367
11-Aug-20,21.81,21.98,21.70,21.70,122157
10-Aug-20,21.98,22.00,21.70,21.90,43849
07-Aug-20,21.96,21.96,21.65,21.80,47859
06-Aug-20,21.67,22.47,21.67,21.75,67575
05-Aug-20,22.00,22.47,21.78,21.97,76909
04-Aug-20,22.29,22.30,21.86,21.96,59384
03-Aug-20,21.83,22.27,21.83,22.25,105732
31-Jul-20,21.75,22.04,21.59,21.79,121582
30-Jul-20,22.46,22.46,21.74,22.08,70552
29-Jul-20,21.99,22.09,21.83,22.03,41853
28-Jul-20,21.70,21.88,21.60,21.64,154234
27-Jul-20,22.00,22.00,21.70,21.70,144679
24-Jul-20,21.61,22.00,21.14,21.97,157016
23-Jul-20,22.50,23.20,21.99,22.00,349514
22-Jul-20,21.51,22.50,21.51,22.50,170192
21-Jul-20,22.41,22.45,22.00,22.00,253032
20-Jul-20,22.50,22.50,22.26,22.39,118604
17-Jul-20,22.45,22.89,22.31,22.31,112487
16-Jul-20,22.90,22.90,22.25,22.25,150583
15-Jul-20,22.50,22.90,22.31,22.90,110569
14-Jul-20,22.50,22.50,22.13,22.49,142409
13-Jul-20,22.52,22.60,22.30,22.30,448247
10-Jul-20,22.20,22.90,22.00,22.90,271486
09-Jul-20,22.60,22.90,22.06,22.80,323048
08-Jul-20,23.00,23.24,22.66,22.90,171369
07-Jul-20,23.39,23.52,22.90,22.90,64741
06-Jul-20,23.50,23.99,23.11,23.11,220397
03-Jul-20,23.00,23.69,23.00,23.49,141772
02-Jul-20,23.05,23.65,22.88,22.94,228523
01-Jul-20,23.00,23.05,22.78,23.05,146662
30-Jun-20,22.99,23.13,22.57,23.00,68860
29-Jun-20,22.88,23.18,22.88,22.99,96688
26-Jun-20,22.91,23.17,22.81,22.81,105337
25-Jun-20,22.95,23.49,22.91,22.91,78983
24-Jun-20,23.70,23.70,22.99,23.28,388000
23-Jun-20,24.35,24.35,23.90,24.18,72439
22-Jun-20,23.18,24.39,23.18,23.73,232612
19-Jun-20,24.33,24.33,23.28,24.00,248201
18-Jun-20,24.59,24.59,23.02,23.02,184273
17-Jun-20,23.68,24.15,23.21,23.69,106382
16-Jun-20,23.99,24.00,22.99,23.69,256366
15-Jun-20,23.19,23.35,22.81,23.18,434051
12-Jun-20,23.21,23.48,22.65,23.19,242063
10-Jun-20,24.67,24.67,23.36,23.69,256587
09-Jun-20,24.53,24.69,24.00,24.25,241642
08-Jun-20,24.19,24.60,24.19,24.54,170312
05-Jun-20,23.71,24.19,23.71,24.18,156351
04-Jun-20,23.70,23.90,23.63,23.90,180623
03-Jun-20,24.19,24.19,23.25,23.85,233054
02-Jun-20,23.86,23.88,23.60,23.88,197832
01-Jun-20,23.89,24.25,22.27,23.88,529349
29-May-20,23.50,24.10,23.50,23.89,164657
28-May-20,23.49,23.49,23.25,23.44,100566
27-May-20,22.97,23.30,22.71,23.30,419181
26-May-20,22.90,22.95,22.41,22.86,258236
25-May-20,22.92,22.97,22.60,22.90,295172
22-May-20,22.05,22.97,22.01,22.93,131263
21-May-20,22.79,22.99,22.65,22.89,399553
20-May-20,22.50,22.70,22.25,22.60,119629
19-May-20,22.66,22.66,21.86,22.50,215501
18-May-20,21.99,22.69,21.60,22.50,148902
15-May-20,21.98,22.41,20.50,21.54,308565
14-May-20,21.28,21.79,20.78,21.79,455606
13-May-20,22.46,22.46,20.65,21.28,185359
12-May-20,22.79,22.79,21.60,22.00,159901
11-May-20,21.72,22.50,21.51,22.50,89740
08-May-20,22.69,22.69,21.65,22.01,192783
07-May-20,22.69,22.70,22.05,22.40,524587
06-May-20,22.69,22.70,21.55,22.69,193663
05-May-20,22.70,22.73,22.13,22.47,181453
04-May-20,22.50,22.51,22.00,22.16,160293
30-Apr-20,22.70,23.52,22.70,23.00,211112
29-Apr-20,23.48,23.48,22.20,23.35,307670
28-Apr-20,22.94,23.00,22.48,23.00,331804
27-Apr-20,22.20,22.93,22.05,22.50,280256
24-Apr-20,22.48,22.49,19.56,22.05,337902
23-Apr-20,23.77,23.77,22.51,22.51,377625
22-Apr-20,23.00,23.35,22.70,23.19,270521
20-Apr-20,22.50,22.50,21.84,22.38,137678
17-Apr-20,22.20,23.46,22.19,22.50,185255
16-Apr-20,22.98,22.98,21.50,22.40,199586
15-Apr-20,20.99,21.70,20.85,21.50,112688
14-Apr-20,20.79,20.99,20.60,20.99,377111
13-Apr-20,19.01,20.48,19.01,20.48,677804
09-Apr-20,19.16,19.19,18.80,19.15,432816
08-Apr-20,18.69,19.19,18.30,19.19,492682
07-Apr-20,18.21,18.80,18.20,18.45,289695

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRPG5

cotações, gráficos e mais...