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
27/04/2026	1,09%	0,19	17,60	17,94	17,60	17,94	21K	5
24/04/2026	-2,74%	-0,49	17,41	17,60	17,38	17,86	30K	11
23/04/2026	-0,67%	-0,12	17,90	17,67	17,11	17,90	281K	15
22/04/2026	0,00%	0,00	18,02	17,80	17,62	18,08	285K	15
20/04/2026	0,84%	0,15	18,02	17,98	17,98	18,25	7K	3
17/04/2026	4,93%	0,84	17,87	17,40	17,29	17,87	14K	6
16/04/2026	-2,01%	-0,35	17,03	17,53	17,03	17,70	37K	19

15/04/2026	-1,81%	-0,32	17,38	17,69	17,38	17,69	19K	10
14/04/2026	-2,75%	-0,50	17,70	18,12	17,01	18,20	197K	46
13/04/2026	0,55%	0,10	18,20	18,20	18,20	18,20	2K	1
10/04/2026	-0,82%	-0,15	18,10	18,28	18,10	18,30	38K	12
09/04/2026	1,90%	0,34	18,25	17,90	17,90	18,38	83K	27
08/04/2026	-0,72%	-0,13	17,91	17,68	17,68	17,91	37K	16
07/04/2026	1,18%	0,21	18,04	17,82	17,63	18,04	14K	6
06/04/2026	-3,05%	-0,56	17,83	18,04	17,83	18,09	14K	8
01/04/2026	2,22%	0,40	18,39	17,99	17,99	18,39	24K	8
31/03/2026	-1,15%	-0,21	17,99	17,61	17,42	17,99	77K	20
30/03/2026	0,61%	0,11	18,20	18,09	18,09	18,20	24K	3
27/03/2026	-0,33%	-0,06	18,09	18,15	17,83	18,15	13K	5
26/03/2026	1,11%	0,20	18,15	17,95	17,95	18,16	23K	10
25/03/2026	0,84%	0,15	17,95	17,98	17,87	18,15	47K	7
24/03/2026	0,00%	0,00	17,80	17,80	17,80	17,80	18K	1
23/03/2026	0,00%	0,00	17,80	17,88	17,60	17,88	7K	4
20/03/2026	1,77%	0,31	17,80	17,75	17,50	17,80	18K	8
19/03/2026	1,10%	0,19	17,49	16,62	16,62	17,49	24K	8
18/03/2026	1,76%	0,30	17,30	17,00	17,00	17,30	10K	4
17/03/2026	-2,07%	-0,36	17,00	17,36	17,00	17,54	21K	10
16/03/2026	-2,25%	-0,40	17,36	17,69	17,36	17,69	19K	7
13/03/2026	-1,50%	-0,27	17,76	18,08	17,76	18,08	11K	6
12/03/2026	0,39%	0,07	18,03	18,02	18,02	18,03	4K	2
11/03/2026	1,07%	0,19	17,96	17,77	17,65	17,99	18K	7
10/03/2026	0,17%	0,03	17,77	17,70	17,33	17,77	61K	15
09/03/2026	-0,89%	-0,16	17,74	17,98	17,50	17,98	30K	9
06/03/2026	-0,56%	-0,10	17,90	17,90	17,90	17,90	2K	1
05/03/2026	-2,07%	-0,38	18,00	18,01	18,00	18,23	5K	3
04/03/2026	5,63%	0,98	18,38	17,98	17,20	18,47	77K	19
03/03/2026	-1,97%	-0,35	17,40	17,65	17,34	17,65	44K	13
02/03/2026	-3,53%	-0,65	17,75	18,01	17,75	18,39	52K	16
27/02/2026	-2,85%	-0,54	18,40	18,60	18,40	18,80	72K	19
26/02/2026	-0,84%	-0,16	18,94	19,32	18,75	19,32	15K	7
25/02/2026	-4,79%	-0,96	19,10	19,72	19,10	19,72	33K	14
24/02/2026	0,35%	0,07	20,06	20,28	20,06	20,28	4K	2
23/02/2026	-1,53%	-0,31	19,99	20,00	19,55	20,18	60K	16
20/02/2026	0,00%	0,00	20,30	19,85	19,85	20,30	59K	14
19/02/2026	2,01%	0,40	20,30	20,20	20,00	20,30	67K	16
18/02/2026	2,63%	0,51	19,90	19,47	19,47	19,90	18K	5
13/02/2026	-1,22%	-0,24	19,39	19,25	19,02	19,47	46K	20
12/02/2026	-1,85%	-0,37	19,63	20,38	19,01	20,38	59K	22
11/02/2026	1,06%	0,21	20,00	19,85	19,52	20,00	30K	10
10/02/2026	-0,35%	-0,07	19,79	19,85	19,54	19,85	16K	6
09/02/2026	2,95%	0,57	19,86	19,49	19,36	19,87	51K	9
05/02/2026	1,47%	0,28	19,29	19,19	18,76	19,29	11K	6
04/02/2026	-3,50%	-0,69	19,01	19,62	19,01	19,62	11K	6
03/02/2026	4,12%	0,78	19,70	19,47	19,25	19,90	80K	21
02/02/2026	-3,02%	-0,59	18,92	19,01	18,51	19,94	43K	15
30/01/2026	-3,32%	-0,67	19,51	20,38	19,30	20,38	76K	24
29/01/2026	-1,08%	-0,22	20,18	19,97	19,70	20,25	20K	8
28/01/2026	2,00%	0,40	20,40	20,38	19,97	20,40	14K	6
27/01/2026	0,10%	0,02	20,00	20,00	19,70	20,00	46K	9
26/01/2026	-0,10%	-0,02	19,98	19,50	19,50	19,98	12K	3
23/01/2026	5,88%	1,11	20,00	19,15	19,10	20,00	93K	25
22/01/2026	-2,63%	-0,51	18,89	19,17	18,50	19,48	89K	36
21/01/2026	3,52%	0,66	19,40	18,75	18,75	19,99	59K	14
20/01/2026	-1,32%	-0,25	18,74	18,61	18,49	18,95	39K	18
19/01/2026	-1,09%	-0,21	18,99	18,60	18,60	18,99	11K	6
16/01/2026	-0,52%	-0,10	19,20	19,01	18,51	19,49	55K	25
15/01/2026	-0,77%	-0,15	19,30	19,49	19,07	19,49	33K	14
14/01/2026	0,00%	0,00	19,45	19,19	19,15	19,48	31K	13
13/01/2026	0,93%	0,18	19,45	18,72	18,71	19,45	21K	8
12/01/2026	-0,05%	-0,01	19,27	19,38	18,90	19,38	27K	10
09/01/2026	0,05%	0,01	19,28	19,27	19,00	19,50	23K	9
08/01/2026	1,53%	0,29	19,27	19,29	19,27	19,29	12K	5
07/01/2026	-3,16%	-0,62	18,98	19,35	18,60	19,35	51K	14
06/01/2026	6,23%	1,15	19,60	18,07	18,00	19,60	62K	23
05/01/2026	0,33%	0,06	18,45	17,50	17,50	18,49	9K	4
02/01/2026	2,22%	0,40	18,39	18,39	18,00	18,52	68K	16
30/12/2025	0,11%	0,02	17,99	17,99	17,70	18,40	45K	15
29/12/2025	0,00%	0,00	17,97	17,32	17,32	17,97	30K	13
26/12/2025	2,69%	0,47	17,97	17,80	17,80	17,98	29K	11
23/12/2025	2,94%	0,50	17,50	17,35	17,25	17,50	43K	19
22/12/2025	0,12%	0,02	17,00	17,25	17,00	17,29	29K	10
19/12/2025	-4,07%	-0,72	16,98	17,59	16,85	17,59	263K	41
18/12/2025	-4,84%	-0,90	17,70	18,60	17,35	18,60	111K	28
17/12/2025	-5,58%	-1,10	18,60	19,10	18,60	19,50	48K	16
16/12/2025	-3,76%	-0,77	19,70	20,53	19,60	20,53	48K	17
15/12/2025	2,09%	0,42	20,47	20,50	20,01	20,50	14K	7
12/12/2025	0,75%	0,15	20,05	20,45	20,00	20,45	44K	12
11/12/2025	-1,97%	-0,40	19,90	20,50	19,51	20,50	24K	11
10/12/2025	-1,26%	-0,26	20,30	19,70	19,70	20,38	26K	12
09/12/2025	6,86%	1,32	20,56	18,99	18,99	20,56	55K	20
08/12/2025	-1,28%	-0,25	19,24	18,42	18,42	19,47	47K	13
05/12/2025	2,15%	0,41	19,49	18,40	18,40	19,49	92K	30
04/12/2025	-0,05%	-0,01	19,08	18,40	17,51	19,08	62K	28
03/12/2025	9,40%	1,64	19,09	17,45	17,45	19,40	93K	34
02/12/2025	-0,29%	-0,05	17,45	17,49	17,19	17,49	14K	8
01/12/2025	1,33%	0,23	17,50	17,69	16,81	17,69	41K	17
28/11/2025	4,60%	0,76	17,27	16,90	16,66	17,27	29K	11
27/11/2025	-3,39%	-0,58	16,51	17,10	16,50	17,10	42K	17
26/11/2025	1,18%	0,20	17,09	17,40	16,53	17,40	22K	12
25/11/2025	-6,11%	-1,10	16,89	17,56	16,68	17,89	89K	44
24/11/2025	-2,12%	-0,39	17,99	18,49	17,81	18,80	47K	14
21/11/2025	6,92%	1,19	18,38	17,30	16,52	18,45	205K	71
19/11/2025	-12,30%	-2,41	17,19	19,00	16,80	20,00	384K	117
18/11/2025	-0,76%	-0,15	19,60	20,49	19,50	20,49	26K	10
17/11/2025	-4,27%	-0,88	19,75	20,00	19,75	20,00	54K	14
14/11/2025	3,20%	0,64	20,63	20,60	19,50	20,90	318K	73
13/11/2025	-14,17%	-3,30	19,99	23,53	19,81	23,53	348K	112
12/11/2025	-5,59%	-1,38	23,29	24,30	21,90	25,36	108K	38
11/11/2025	1,11%	0,27	24,67	24,40	23,85	25,48	119K	39
10/11/2025	4,23%	0,99	24,40	23,00	22,20	24,56	272K	77
07/11/2025	10,69%	2,26	23,41	21,34	21,02	23,41	312K	64
06/11/2025	3,17%	0,65	21,15	20,50	20,00	21,48	79K	27
05/11/2025	3,59%	0,71	20,50	20,24	20,00	20,79	76K	20
04/11/2025	4,43%	0,84	19,79	20,49	19,40	20,49	30K	6
03/11/2025	-14,72%	-3,27	18,95	22,39	18,35	22,39	280K	99
31/10/2025	4,32%	0,92	22,22	22,59	20,06	22,59	389K	126
30/10/2025	13,30%	2,50	21,30	18,90	18,80	23,39	714K	203
29/10/2025	29,83%	4,32	18,80	14,49	13,70	18,98	399K	123
28/10/2025	15,38%	1,93	14,48	12,99	12,60	14,48	340K	116
27/10/2025	5,46%	0,65	12,55	12,09	12,09	13,25	187K	55
24/10/2025	-0,17%	-0,02	11,90	11,98	11,90	12,19	41K	7
23/10/2025	1,02%	0,12	11,92	11,99	11,80	12,20	36K	20
22/10/2025	-3,20%	-0,39	11,80	11,95	11,80	12,90	129K	63
21/10/2025	-1,30%	-0,16	12,19	12,29	11,95	12,29	10K	8
20/10/2025	-1,59%	-0,20	12,35	12,55	12,35	12,55	19K	9
17/10/2025	0,48%	0,06	12,55	12,48	12,41	13,00	71K	37
15/10/2025	5,40%	0,64	12,49	12,05	11,99	12,49	69K	15
14/10/2025	-1,25%	-0,15	11,85	12,10	11,83	12,15	51K	14
13/10/2025	-0,83%	-0,10	12,00	12,20	12,00	12,20	10K	5
10/10/2025	0,41%	0,05	12,10	11,75	11,75	12,10	34K	9
09/10/2025	2,90%	0,34	12,05	11,75	11,64	12,05	207K	29
08/10/2025	-1,01%	-0,12	11,71	11,83	11,71	11,95	39K	12
07/10/2025	-1,42%	-0,17	11,83	11,81	11,80	11,83	28K	12
06/10/2025	-	-	12,00	12,17	12,00	12,17	6K	5

Date,Open,High,Low,Close,Volume
27-Apr-26,17.94,17.94,17.60,17.60,21249
24-Apr-26,17.60,17.86,17.38,17.41,29779
23-Apr-26,17.67,17.90,17.11,17.90,281249
22-Apr-26,17.80,18.08,17.62,18.02,285158
20-Apr-26,17.98,18.25,17.98,18.02,7223
17-Apr-26,17.40,17.87,17.29,17.87,13925
16-Apr-26,17.53,17.70,17.03,17.03,36601
15-Apr-26,17.69,17.69,17.38,17.38,19268
14-Apr-26,18.12,18.20,17.01,17.70,197169
13-Apr-26,18.20,18.20,18.20,18.20,1820
10-Apr-26,18.28,18.30,18.10,18.10,38134
09-Apr-26,17.90,18.38,17.90,18.25,83125
08-Apr-26,17.68,17.91,17.68,17.91,37320
07-Apr-26,17.82,18.04,17.63,18.04,14259
06-Apr-26,18.04,18.09,17.83,17.83,14390
01-Apr-26,17.99,18.39,17.99,18.39,23590
31-Mar-26,17.61,17.99,17.42,17.99,77308
30-Mar-26,18.09,18.20,18.09,18.20,23538
27-Mar-26,18.15,18.15,17.83,18.09,12601
26-Mar-26,17.95,18.16,17.95,18.15,23458
25-Mar-26,17.98,18.15,17.87,17.95,46805
24-Mar-26,17.80,17.80,17.80,17.80,17800
23-Mar-26,17.88,17.88,17.60,17.80,7088
20-Mar-26,17.75,17.80,17.50,17.80,17724
19-Mar-26,16.62,17.49,16.62,17.49,24195
18-Mar-26,17.00,17.30,17.00,17.30,10248
17-Mar-26,17.36,17.54,17.00,17.00,20590
16-Mar-26,17.69,17.69,17.36,17.36,19254
13-Mar-26,18.08,18.08,17.76,17.76,10689
12-Mar-26,18.02,18.03,18.02,18.03,3605
11-Mar-26,17.77,17.99,17.65,17.96,17877
10-Mar-26,17.70,17.77,17.33,17.77,61381
09-Mar-26,17.98,17.98,17.50,17.74,29953
06-Mar-26,17.90,17.90,17.90,17.90,1790
05-Mar-26,18.01,18.23,18.00,18.00,5424
04-Mar-26,17.98,18.47,17.20,18.38,76729
03-Mar-26,17.65,17.65,17.34,17.40,43723
02-Mar-26,18.01,18.39,17.75,17.75,52213
27-Feb-26,18.60,18.80,18.40,18.40,72264
26-Feb-26,19.32,19.32,18.75,18.94,15158
25-Feb-26,19.72,19.72,19.10,19.10,33014
24-Feb-26,20.28,20.28,20.06,20.06,4034
23-Feb-26,20.00,20.18,19.55,19.99,59539
20-Feb-26,19.85,20.30,19.85,20.30,58638
19-Feb-26,20.20,20.30,20.00,20.30,66561
18-Feb-26,19.47,19.90,19.47,19.90,17826
13-Feb-26,19.25,19.47,19.02,19.39,46182
12-Feb-26,20.38,20.38,19.01,19.63,58511
11-Feb-26,19.85,20.00,19.52,20.00,29692
10-Feb-26,19.85,19.85,19.54,19.79,15806
09-Feb-26,19.49,19.87,19.36,19.86,51178
05-Feb-26,19.19,19.29,18.76,19.29,11441
04-Feb-26,19.62,19.62,19.01,19.01,11497
03-Feb-26,19.47,19.90,19.25,19.70,80219
02-Feb-26,19.01,19.94,18.51,18.92,43278
30-Jan-26,20.38,20.38,19.30,19.51,76168
29-Jan-26,19.97,20.25,19.70,20.18,20026
28-Jan-26,20.38,20.40,19.97,20.40,14229
27-Jan-26,20.00,20.00,19.70,20.00,45944
26-Jan-26,19.50,19.98,19.50,19.98,11748
23-Jan-26,19.15,20.00,19.10,20.00,93077
22-Jan-26,19.17,19.48,18.50,18.89,88844
21-Jan-26,18.75,19.99,18.75,19.40,59037
20-Jan-26,18.61,18.95,18.49,18.74,39250
19-Jan-26,18.60,18.99,18.60,18.99,11307
16-Jan-26,19.01,19.49,18.51,19.20,55061
15-Jan-26,19.49,19.49,19.07,19.30,32768
14-Jan-26,19.19,19.48,19.15,19.45,30929
13-Jan-26,18.72,19.45,18.71,19.45,21018
12-Jan-26,19.38,19.38,18.90,19.27,26761
09-Jan-26,19.27,19.50,19.00,19.28,23048
08-Jan-26,19.29,19.29,19.27,19.27,11564
07-Jan-26,19.35,19.35,18.60,18.98,51241
06-Jan-26,18.07,19.60,18.00,19.60,62237
05-Jan-26,17.50,18.49,17.50,18.45,9039
02-Jan-26,18.39,18.52,18.00,18.39,67868
30-Dec-25,17.99,18.40,17.70,17.99,44968
29-Dec-25,17.32,17.97,17.32,17.97,30227
26-Dec-25,17.80,17.98,17.80,17.97,28662
23-Dec-25,17.35,17.50,17.25,17.50,43269
22-Dec-25,17.25,17.29,17.00,17.00,29286
19-Dec-25,17.59,17.59,16.85,16.98,262546
18-Dec-25,18.60,18.60,17.35,17.70,111090
17-Dec-25,19.10,19.50,18.60,18.60,47910
16-Dec-25,20.53,20.53,19.60,19.70,47775
15-Dec-25,20.50,20.50,20.01,20.47,14259
12-Dec-25,20.45,20.45,20.00,20.05,44225
11-Dec-25,20.50,20.50,19.51,19.90,24133
10-Dec-25,19.70,20.38,19.70,20.30,26057
09-Dec-25,18.99,20.56,18.99,20.56,54890
08-Dec-25,18.42,19.47,18.42,19.24,46876
05-Dec-25,18.40,19.49,18.40,19.49,91709
04-Dec-25,18.40,19.08,17.51,19.08,62257
03-Dec-25,17.45,19.40,17.45,19.09,93443
02-Dec-25,17.49,17.49,17.19,17.45,13892
01-Dec-25,17.69,17.69,16.81,17.50,41163
28-Nov-25,16.90,17.27,16.66,17.27,28815
27-Nov-25,17.10,17.10,16.50,16.51,41937
26-Nov-25,17.40,17.40,16.53,17.09,21875
25-Nov-25,17.56,17.89,16.68,16.89,88776
24-Nov-25,18.49,18.80,17.81,17.99,47017
21-Nov-25,17.30,18.45,16.52,18.38,204818
19-Nov-25,19.00,20.00,16.80,17.19,383850
18-Nov-25,20.49,20.49,19.50,19.60,25590
17-Nov-25,20.00,20.00,19.75,19.75,53884
14-Nov-25,20.60,20.90,19.50,20.63,317917
13-Nov-25,23.53,23.53,19.81,19.99,348312
12-Nov-25,24.30,25.36,21.90,23.29,108132
11-Nov-25,24.40,25.48,23.85,24.67,118822
10-Nov-25,23.00,24.56,22.20,24.40,272277
07-Nov-25,21.34,23.41,21.02,23.41,311666
06-Nov-25,20.50,21.48,20.00,21.15,79131
05-Nov-25,20.24,20.79,20.00,20.50,75835
04-Nov-25,20.49,20.49,19.40,19.79,30376
03-Nov-25,22.39,22.39,18.35,18.95,280102
31-Oct-25,22.59,22.59,20.06,22.22,389433
30-Oct-25,18.90,23.39,18.80,21.30,713627
29-Oct-25,14.49,18.98,13.70,18.80,398777
28-Oct-25,12.99,14.48,12.60,14.48,340060
27-Oct-25,12.09,13.25,12.09,12.55,186699
24-Oct-25,11.98,12.19,11.90,11.90,40819
23-Oct-25,11.99,12.20,11.80,11.92,35840
22-Oct-25,11.95,12.90,11.80,11.80,128993
21-Oct-25,12.29,12.29,11.95,12.19,9713
20-Oct-25,12.55,12.55,12.35,12.35,18670
17-Oct-25,12.48,13.00,12.41,12.55,70991
15-Oct-25,12.05,12.49,11.99,12.49,69116
14-Oct-25,12.10,12.15,11.83,11.85,50631
13-Oct-25,12.20,12.20,12.00,12.00,9719
10-Oct-25,11.75,12.10,11.75,12.10,33504
09-Oct-25,11.75,12.05,11.64,12.05,206846
08-Oct-25,11.83,11.95,11.71,11.71,39092
07-Oct-25,11.81,11.83,11.80,11.83,28291
06-Oct-25,12.17,12.17,12.00,12.00,6048

*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