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
09/04/2021	1,21%	0,69	57,69	56,11	56,11	58,95	993K	106
08/04/2021	1,75%	0,98	57,00	55,99	55,21	57,50	491K	53
07/04/2021	-1,86%	-1,06	56,02	56,51	55,11	56,65	2M	140
06/04/2021	-1,57%	-0,91	57,08	57,69	56,63	58,28	625K	64
05/04/2021	-1,71%	-1,01	57,99	59,00	57,40	59,64	953K	117
01/04/2021	-2,70%	-1,64	59,00	60,68	57,94	60,68	1M	124
31/03/2021	0,21%	0,13	60,64	60,51	59,75	60,97	875K	58
30/03/2021	0,02%	0,01	60,51	60,40	59,98	60,98	599K	61
29/03/2021	0,83%	0,50	60,50	60,99	59,60	61,29	877K	82
26/03/2021	3,66%	2,12	60,00	57,88	57,80	60,98	2M	268
25/03/2021	0,57%	0,33	57,88	57,94	56,95	58,00	796K	79

24/03/2021	1,02%	0,58	57,55	56,99	56,82	57,65	745K	79
23/03/2021	-0,02%	-0,01	56,97	56,73	55,62	56,97	367K	50
22/03/2021	2,76%	1,53	56,98	56,97	55,55	57,80	1M	82
19/03/2021	-1,00%	-0,56	55,45	56,74	54,66	57,95	1M	138
18/03/2021	-3,43%	-1,99	56,01	57,88	55,00	58,15	2M	138
17/03/2021	1,38%	0,79	58,00	57,99	56,84	58,14	730K	59
16/03/2021	3,79%	2,09	57,21	55,05	55,05	58,15	1M	105
15/03/2021	3,05%	1,63	55,12	53,20	53,20	57,00	2M	116
12/03/2021	11,44%	5,49	53,49	48,00	47,24	53,99	3M	223
11/03/2021	-0,52%	-0,25	48,00	48,40	47,20	48,74	2M	97
10/03/2021	2,12%	1,00	48,25	47,77	46,52	48,25	624K	75
09/03/2021	0,32%	0,15	47,25	47,00	46,25	47,33	776K	111
08/03/2021	-1,11%	-0,53	47,10	48,00	46,09	48,80	925K	85
05/03/2021	0,95%	0,45	47,63	47,50	47,40	48,09	262K	33
04/03/2021	1,46%	0,68	47,18	46,70	46,50	47,30	245K	34
03/03/2021	2,33%	1,06	46,50	45,77	43,61	46,50	833K	82
02/03/2021	-1,20%	-0,55	45,44	45,05	44,50	46,35	804K	82
01/03/2021	-1,73%	-0,81	45,99	46,80	44,30	47,33	996K	124
26/02/2021	-2,60%	-1,25	46,80	47,78	46,02	48,10	760K	81
25/02/2021	-1,54%	-0,75	48,05	49,10	47,80	49,10	510K	66
24/02/2021	-1,81%	-0,90	48,80	49,06	48,71	49,50	407K	53
23/02/2021	3,58%	1,72	49,70	48,30	47,11	49,79	543K	78
22/02/2021	-3,94%	-1,97	47,98	48,65	46,00	48,79	1M	85
19/02/2021	0,38%	0,19	49,95	49,84	49,31	49,95	578K	41
18/02/2021	1,65%	0,81	49,76	48,95	48,95	49,89	703K	69
17/02/2021	0,80%	0,39	48,95	48,56	48,20	48,99	449K	48
12/02/2021	2,25%	1,07	48,56	47,49	47,00	48,56	624K	66
11/02/2021	2,02%	0,94	47,49	46,90	46,80	47,49	391K	42
10/02/2021	-0,96%	-0,45	46,55	46,99	45,90	47,15	506K	72
09/02/2021	0,04%	0,02	47,00	46,80	45,50	47,00	312K	35
08/02/2021	-1,55%	-0,74	46,98	47,89	45,00	47,96	902K	100
05/02/2021	1,58%	0,74	47,72	47,10	46,50	47,99	420K	43
04/02/2021	3,94%	1,78	46,98	45,00	44,85	47,73	956K	70
03/02/2021	-0,44%	-0,20	45,20	45,45	45,11	45,68	354K	59
02/02/2021	1,09%	0,49	45,40	44,80	44,80	45,70	245K	39
01/02/2021	0,60%	0,27	44,91	44,70	43,62	45,24	503K	74
29/01/2021	1,50%	0,66	44,64	43,97	43,77	45,30	1M	140
28/01/2021	2,30%	0,99	43,98	43,00	42,60	43,98	583K	75
27/01/2021	-2,30%	-1,01	42,99	44,00	42,52	44,00	949K	116
26/01/2021	-4,29%	-1,97	44,00	45,96	43,80	46,00	1M	133
22/01/2021	-2,17%	-1,02	45,97	47,59	44,00	47,59	980K	113
21/01/2021	-3,31%	-1,61	46,99	48,88	46,55	48,88	1M	103
20/01/2021	-0,41%	-0,20	48,60	49,00	45,63	49,90	662K	74
19/01/2021	-0,20%	-0,10	48,80	48,88	46,10	49,95	1M	109
18/01/2021	4,35%	2,04	48,90	47,49	47,49	49,80	704K	95
15/01/2021	7,72%	3,36	46,86	43,03	42,96	46,86	983K	105
14/01/2021	2,47%	1,05	43,50	42,45	42,20	43,50	607K	62
13/01/2021	-1,05%	-0,45	42,45	42,99	41,50	42,99	456K	73
12/01/2021	2,36%	0,99	42,90	41,98	41,98	42,90	1M	62
11/01/2021	-2,90%	-1,25	41,91	40,03	39,75	42,98	1M	148
08/01/2021	3,13%	1,31	43,16	41,95	41,36	43,20	952K	86
07/01/2021	4,89%	1,95	41,85	40,45	39,62	42,46	2M	250
06/01/2021	5,84%	2,20	39,90	38,00	38,00	41,18	2M	194
05/01/2021	5,10%	1,83	37,70	35,88	34,55	38,40	1M	135
04/01/2021	3,52%	1,22	35,87	34,99	34,03	35,87	1M	97
30/12/2020	2,70%	0,91	34,65	34,00	33,54	34,65	594K	69
29/12/2020	0,42%	0,14	33,74	33,60	32,99	34,00	993K	86
28/12/2020	0,60%	0,20	33,60	33,48	32,99	33,60	640K	75
23/12/2020	-0,21%	-0,07	33,40	33,02	33,02	33,50	340K	62
22/12/2020	0,54%	0,18	33,47	33,29	32,78	33,48	424K	47
21/12/2020	1,52%	0,50	33,29	32,20	31,40	33,29	674K	124
18/12/2020	1,14%	0,37	32,79	32,42	31,62	32,89	612K	75
17/12/2020	3,08%	0,97	32,42	31,60	31,60	32,44	699K	99
16/12/2020	4,90%	1,47	31,45	29,98	29,56	32,00	1M	176
15/12/2020	4,28%	1,23	29,98	28,89	28,55	29,98	813K	105
14/12/2020	0,88%	0,25	28,75	28,22	28,16	28,79	639K	131
11/12/2020	4,32%	1,18	28,50	27,48	27,16	28,50	371K	62
10/12/2020	1,15%	0,31	27,32	27,05	26,81	27,50	613K	62
09/12/2020	0,11%	0,03	27,01	27,12	27,01	27,12	97K	20
08/12/2020	0,11%	0,03	26,98	27,00	26,61	27,00	355K	50
07/12/2020	-0,07%	-0,02	26,95	26,96	26,60	27,10	321K	72
04/12/2020	0,07%	0,02	26,97	27,00	26,72	27,40	531K	84
03/12/2020	0,56%	0,15	26,95	26,79	26,79	27,00	213K	31
02/12/2020	1,52%	0,40	26,80	26,81	26,15	26,81	438K	47
01/12/2020	0,61%	0,16	26,40	26,50	24,50	26,74	704K	107
30/11/2020	0,88%	0,23	26,24	26,24	25,95	26,26	128K	37
27/11/2020	0,42%	0,11	26,01	25,58	25,58	26,24	450K	58
26/11/2020	0,58%	0,15	25,90	25,95	25,48	25,95	271K	39
25/11/2020	0,98%	0,25	25,75	25,05	24,93	25,75	828K	193
24/11/2020	-0,58%	-0,15	25,50	25,65	25,32	25,95	759K	100
23/11/2020	-0,19%	-0,05	25,65	25,98	25,50	25,98	247K	49
20/11/2020	0,00%	0,00	25,70	25,81	25,56	25,94	239K	49
19/11/2020	-0,93%	-0,24	25,70	25,45	24,90	26,20	641K	123
18/11/2020	0,97%	0,25	25,94	25,69	25,60	26,00	934K	83
17/11/2020	0,04%	0,01	25,69	25,79	25,50	25,81	264K	52
16/11/2020	0,12%	0,03	25,68	25,65	25,37	25,80	463K	58
13/11/2020	4,69%	1,15	25,65	24,99	24,90	25,65	1M	144
12/11/2020	-1,96%	-0,49	24,50	24,98	24,50	25,30	631K	101
11/11/2020	2,42%	0,59	24,99	24,89	24,20	24,99	316K	44
10/11/2020	-1,21%	-0,30	24,40	24,70	24,10	24,72	441K	85
09/11/2020	0,86%	0,21	24,70	24,65	24,05	25,00	543K	70
06/11/2020	1,83%	0,44	24,49	23,98	23,68	24,50	708K	107
05/11/2020	2,12%	0,50	24,05	23,65	23,32	24,16	201K	46
04/11/2020	1,55%	0,36	23,55	23,64	23,00	23,64	270K	58
03/11/2020	0,83%	0,19	23,19	23,00	22,99	23,39	143K	35
30/10/2020	0,00%	0,00	23,00	23,53	21,78	23,53	377K	121
29/10/2020	4,50%	0,99	23,00	22,50	21,21	23,00	251K	64
28/10/2020	-4,43%	-1,02	22,01	23,03	21,00	23,03	651K	94
27/10/2020	-0,52%	-0,12	23,03	23,59	22,93	23,59	88K	22
26/10/2020	-0,86%	-0,20	23,15	23,49	22,71	23,55	384K	85
23/10/2020	-0,21%	-0,05	23,35	23,40	23,23	23,65	152K	45
22/10/2020	0,86%	0,20	23,40	23,60	22,56	23,60	623K	103
21/10/2020	2,25%	0,51	23,20	23,20	22,82	23,59	253K	45
20/10/2020	1,66%	0,37	22,69	22,47	22,15	23,03	4M	51
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	-	-	20,14	20,38	19,90	20,38	34K	14

Date,Open,High,Low,Close,Volume
09-Apr-21,56.11,58.95,56.11,57.69,993129
08-Apr-21,55.99,57.50,55.21,57.00,490626
07-Apr-21,56.51,56.65,55.11,56.02,1610759
06-Apr-21,57.69,58.28,56.63,57.08,624819
05-Apr-21,59.00,59.64,57.40,57.99,953135
01-Apr-21,60.68,60.68,57.94,59.00,1315131
31-Mar-21,60.51,60.97,59.75,60.64,875116
30-Mar-21,60.40,60.98,59.98,60.51,598559
29-Mar-21,60.99,61.29,59.60,60.50,877444
26-Mar-21,57.88,60.98,57.80,60.00,2165080
25-Mar-21,57.94,58.00,56.95,57.88,795571
24-Mar-21,56.99,57.65,56.82,57.55,745250
23-Mar-21,56.73,56.97,55.62,56.97,366708
22-Mar-21,56.97,57.80,55.55,56.98,1104621
19-Mar-21,56.74,57.95,54.66,55.45,1458647
18-Mar-21,57.88,58.15,55.00,56.01,1777429
17-Mar-21,57.99,58.14,56.84,58.00,729580
16-Mar-21,55.05,58.15,55.05,57.21,1220773
15-Mar-21,53.20,57.00,53.20,55.12,1937060
12-Mar-21,48.00,53.99,47.24,53.49,2578407
11-Mar-21,48.40,48.74,47.20,48.00,1807313
10-Mar-21,47.77,48.25,46.52,48.25,624217
09-Mar-21,47.00,47.33,46.25,47.25,776460
08-Mar-21,48.00,48.80,46.09,47.10,925468
05-Mar-21,47.50,48.09,47.40,47.63,262281
04-Mar-21,46.70,47.30,46.50,47.18,244519
03-Mar-21,45.77,46.50,43.61,46.50,833279
02-Mar-21,45.05,46.35,44.50,45.44,804047
01-Mar-21,46.80,47.33,44.30,45.99,996265
26-Feb-21,47.78,48.10,46.02,46.80,760370
25-Feb-21,49.10,49.10,47.80,48.05,509680
24-Feb-21,49.06,49.50,48.71,48.80,406814
23-Feb-21,48.30,49.79,47.11,49.70,542658
22-Feb-21,48.65,48.79,46.00,47.98,1007800
19-Feb-21,49.84,49.95,49.31,49.95,577598
18-Feb-21,48.95,49.89,48.95,49.76,703197
17-Feb-21,48.56,48.99,48.20,48.95,449133
12-Feb-21,47.49,48.56,47.00,48.56,623689
11-Feb-21,46.90,47.49,46.80,47.49,391425
10-Feb-21,46.99,47.15,45.90,46.55,505885
09-Feb-21,46.80,47.00,45.50,47.00,312104
08-Feb-21,47.89,47.96,45.00,46.98,902352
05-Feb-21,47.10,47.99,46.50,47.72,420140
04-Feb-21,45.00,47.73,44.85,46.98,955764
03-Feb-21,45.45,45.68,45.11,45.20,353593
02-Feb-21,44.80,45.70,44.80,45.40,244729
01-Feb-21,44.70,45.24,43.62,44.91,502693
29-Jan-21,43.97,45.30,43.77,44.64,1136911
28-Jan-21,43.00,43.98,42.60,43.98,583096
27-Jan-21,44.00,44.00,42.52,42.99,948918
26-Jan-21,45.96,46.00,43.80,44.00,1017782
22-Jan-21,47.59,47.59,44.00,45.97,980177
21-Jan-21,48.88,48.88,46.55,46.99,1278210
20-Jan-21,49.00,49.90,45.63,48.60,661525
19-Jan-21,48.88,49.95,46.10,48.80,1044547
18-Jan-21,47.49,49.80,47.49,48.90,704241
15-Jan-21,43.03,46.86,42.96,46.86,982864
14-Jan-21,42.45,43.50,42.20,43.50,607197
13-Jan-21,42.99,42.99,41.50,42.45,456100
12-Jan-21,41.98,42.90,41.98,42.90,1078248
11-Jan-21,40.03,42.98,39.75,41.91,1248419
08-Jan-21,41.95,43.20,41.36,43.16,951610
07-Jan-21,40.45,42.46,39.62,41.85,1921156
06-Jan-21,38.00,41.18,38.00,39.90,1511807
05-Jan-21,35.88,38.40,34.55,37.70,1015920
04-Jan-21,34.99,35.87,34.03,35.87,1133507
30-Dec-20,34.00,34.65,33.54,34.65,593820
29-Dec-20,33.60,34.00,32.99,33.74,992675
28-Dec-20,33.48,33.60,32.99,33.60,640012
23-Dec-20,33.02,33.50,33.02,33.40,340286
22-Dec-20,33.29,33.48,32.78,33.47,423834
21-Dec-20,32.20,33.29,31.40,33.29,673625
18-Dec-20,32.42,32.89,31.62,32.79,612488
17-Dec-20,31.60,32.44,31.60,32.42,698585
16-Dec-20,29.98,32.00,29.56,31.45,1028951
15-Dec-20,28.89,29.98,28.55,29.98,813090
14-Dec-20,28.22,28.79,28.16,28.75,638831
11-Dec-20,27.48,28.50,27.16,28.50,370576
10-Dec-20,27.05,27.50,26.81,27.32,613072
09-Dec-20,27.12,27.12,27.01,27.01,97431
08-Dec-20,27.00,27.00,26.61,26.98,355097
07-Dec-20,26.96,27.10,26.60,26.95,320695
04-Dec-20,27.00,27.40,26.72,26.97,531152
03-Dec-20,26.79,27.00,26.79,26.95,212615
02-Dec-20,26.81,26.81,26.15,26.80,438061
01-Dec-20,26.50,26.74,24.50,26.40,704127
30-Nov-20,26.24,26.26,25.95,26.24,128271
27-Nov-20,25.58,26.24,25.58,26.01,450109
26-Nov-20,25.95,25.95,25.48,25.90,271196
25-Nov-20,25.05,25.75,24.93,25.75,828005
24-Nov-20,25.65,25.95,25.32,25.50,758714
23-Nov-20,25.98,25.98,25.50,25.65,246649
20-Nov-20,25.81,25.94,25.56,25.70,238977
19-Nov-20,25.45,26.20,24.90,25.70,640557
18-Nov-20,25.69,26.00,25.60,25.94,934170
17-Nov-20,25.79,25.81,25.50,25.69,263500
16-Nov-20,25.65,25.80,25.37,25.68,463362
13-Nov-20,24.99,25.65,24.90,25.65,1128685
12-Nov-20,24.98,25.30,24.50,24.50,631029
11-Nov-20,24.89,24.99,24.20,24.99,316080
10-Nov-20,24.70,24.72,24.10,24.40,441161
09-Nov-20,24.65,25.00,24.05,24.70,543155
06-Nov-20,23.98,24.50,23.68,24.49,707566
05-Nov-20,23.65,24.16,23.32,24.05,201184
04-Nov-20,23.64,23.64,23.00,23.55,269534
03-Nov-20,23.00,23.39,22.99,23.19,143408
30-Oct-20,23.53,23.53,21.78,23.00,376916
29-Oct-20,22.50,23.00,21.21,23.00,251399
28-Oct-20,23.03,23.03,21.00,22.01,651089
27-Oct-20,23.59,23.59,22.93,23.03,87632
26-Oct-20,23.49,23.55,22.71,23.15,384470
23-Oct-20,23.40,23.65,23.23,23.35,151850
22-Oct-20,23.60,23.60,22.56,23.40,623218
21-Oct-20,23.20,23.59,22.82,23.20,253304
20-Oct-20,22.47,23.03,22.15,22.69,3824379
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

*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
moedas e criptomoedas
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...