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 |
| 18/10/2019 | -1,12% | -0,29 | 25,71 | 26,35 | 25,71 | 26,38 | 197K | 44 |
| 17/10/2019 | 0,66% | 0,17 | 26,00 | 25,58 | 25,58 | 26,05 | 286K | 53 |
| 16/10/2019 | 1,97% | 0,50 | 25,83 | 25,33 | 25,15 | 25,89 | 225K | 53 |
| 15/10/2019 | 1,36% | 0,34 | 25,33 | 25,26 | 25,04 | 25,40 | 230K | 37 |
| 14/10/2019 | 2,04% | 0,50 | 24,99 | 24,60 | 24,56 | 25,00 | 288K | 54 |
| 11/10/2019 | 1,83% | 0,44 | 24,49 | 24,47 | 24,23 | 24,52 | 327K | 38 |
| 10/10/2019 | 0,63% | 0,15 | 24,05 | 23,96 | 23,96 | 24,29 | 125K | 22 |
| 09/10/2019 | -0,42% | -0,10 | 23,90 | 24,28 | 23,90 | 24,28 | 96K | 24 |
| 08/10/2019 | -0,70% | -0,17 | 24,00 | 24,28 | 24,00 | 24,28 | 154K | 37 |
| 07/10/2019 | -0,49% | -0,12 | 24,17 | 24,00 | 23,97 | 24,22 | 241K | 40 |
| 04/10/2019 | 2,14% | 0,51 | 24,29 | 23,58 | 23,25 | 24,30 | 332K | 73 |
| 03/10/2019 | -0,29% | -0,07 | 23,78 | 23,80 | 23,20 | 23,80 | 236K | 50 |
| 02/10/2019 | -0,33% | -0,08 | 23,85 | 23,62 | 23,60 | 23,90 | 171K | 43 |
| 01/10/2019 | 0,84% | 0,20 | 23,93 | 23,69 | 23,52 | 23,93 | 156K | 47 |
| 30/09/2019 | -1,94% | -0,47 | 23,73 | 24,20 | 23,51 | 24,20 | 591K | 105 |
| 27/09/2019 | -1,10% | -0,27 | 24,20 | 24,55 | 24,20 | 24,56 | 187K | 41 |
| 26/09/2019 | -0,93% | -0,23 | 24,47 | 24,82 | 24,43 | 24,82 | 184K | 38 |
| 25/09/2019 | 1,40% | 0,34 | 24,70 | 24,36 | 24,05 | 24,97 | 307K | 62 |
| 24/09/2019 | -2,05% | -0,51 | 24,36 | 24,89 | 24,16 | 24,89 | 162K | 37 |
| 23/09/2019 | 0,28% | 0,07 | 24,87 | 24,98 | 24,50 | 24,98 | 223K | 45 |
| 20/09/2019 | 1,02% | 0,25 | 24,80 | 24,65 | 23,97 | 24,98 | 392K | 88 |
| 19/09/2019 | -1,01% | -0,25 | 24,55 | 24,80 | 24,40 | 24,99 | 362K | 45 |
| 18/09/2019 | -1,00% | -0,25 | 24,80 | 25,00 | 24,76 | 25,40 | 228K | 45 |
| 17/09/2019 | -0,99% | -0,25 | 25,05 | 25,65 | 25,05 | 25,65 | 254K | 35 |
| 16/09/2019 | -1,75% | -0,45 | 25,30 | 25,75 | 24,90 | 25,75 | 226K | 46 |
| 13/09/2019 | 0,31% | 0,08 | 25,75 | 25,73 | 25,50 | 26,09 | 231K | 60 |
| 12/09/2019 | -2,02% | -0,53 | 25,67 | 26,19 | 25,67 | 26,30 | 371K | 71 |
| 11/09/2019 | 0,15% | 0,04 | 26,20 | 25,71 | 25,50 | 26,51 | 475K | 74 |
| 10/09/2019 | -1,28% | -0,34 | 26,16 | 26,40 | 25,50 | 26,40 | 591K | 95 |
| 09/09/2019 | -0,75% | -0,20 | 26,50 | 26,99 | 26,50 | 27,23 | 198K | 40 |
| 06/09/2019 | 0,98% | 0,26 | 26,70 | 26,60 | 26,40 | 26,75 | 165K | 28 |
| 05/09/2019 | -0,97% | -0,26 | 26,44 | 26,68 | 26,28 | 26,75 | 615K | 97 |
| 04/09/2019 | -3,47% | -0,96 | 26,70 | 27,31 | 26,43 | 27,32 | 777K | 127 |
| 03/09/2019 | -4,82% | -1,40 | 27,66 | 29,27 | 27,30 | 29,27 | 981K | 185 |
| 02/09/2019 | -0,41% | -0,12 | 29,06 | 29,30 | 29,06 | 29,30 | 266K | 54 |
| 30/08/2019 | 1,64% | 0,47 | 29,18 | 28,80 | 28,42 | 29,22 | 346K | 44 |
| 29/08/2019 | 1,31% | 0,37 | 28,71 | 28,51 | 28,51 | 29,00 | 127K | 23 |
| 28/08/2019 | -1,22% | -0,35 | 28,34 | 29,17 | 28,34 | 29,19 | 286K | 23 |
| 27/08/2019 | 3,50% | 0,97 | 28,69 | 27,72 | 27,20 | 28,75 | 442K | 56 |
| 26/08/2019 | -0,68% | -0,19 | 27,72 | 28,40 | 27,61 | 28,40 | 76K | 21 |
| 23/08/2019 | -1,20% | -0,34 | 27,91 | 28,25 | 27,70 | 28,50 | 353K | 40 |
| 22/08/2019 | -0,18% | -0,05 | 28,25 | 28,45 | 28,20 | 28,59 | 113K | 17 |
| 21/08/2019 | -0,53% | -0,15 | 28,30 | 28,96 | 28,05 | 28,97 | 378K | 56 |
| 20/08/2019 | -1,11% | -0,32 | 28,45 | 28,39 | 27,75 | 28,94 | 553K | 77 |
| 19/08/2019 | 0,10% | 0,03 | 28,77 | 29,45 | 28,02 | 30,00 | 235K | 56 |
| 16/08/2019 | 4,51% | 1,24 | 28,74 | 28,50 | 26,90 | 29,59 | 968K | 143 |
| 15/08/2019 | -8,64% | -2,60 | 27,50 | 30,00 | 27,50 | 30,00 | 1M | 183 |
| 14/08/2019 | -1,95% | -0,60 | 30,10 | 30,50 | 28,75 | 30,50 | 1M | 189 |
| 13/08/2019 | -0,65% | -0,20 | 30,70 | 30,88 | 30,70 | 31,00 | 203K | 44 |
| 12/08/2019 | 0,39% | 0,12 | 30,90 | 30,79 | 30,66 | 30,92 | 348K | 49 |
| 09/08/2019 | 0,62% | 0,19 | 30,78 | 30,80 | 30,60 | 30,88 | 237K | 55 |
| 08/08/2019 | -1,10% | -0,34 | 30,59 | 30,90 | 30,53 | 30,90 | 292K | 49 |
| 07/08/2019 | -0,10% | -0,03 | 30,93 | 30,80 | 30,67 | 30,98 | 262K | 49 |
| 06/08/2019 | -0,29% | -0,09 | 30,96 | 31,02 | 30,96 | 31,46 | 302K | 55 |
| 05/08/2019 | -0,32% | -0,10 | 31,05 | 31,76 | 30,56 | 31,76 | 348K | 53 |
| 02/08/2019 | -1,52% | -0,48 | 31,15 | 31,65 | 31,00 | 31,85 | 254K | 51 |
| 01/08/2019 | 1,54% | 0,48 | 31,63 | 31,50 | 31,20 | 32,01 | 426K | 53 |
| 31/07/2019 | -3,08% | -0,99 | 31,15 | 31,90 | 31,10 | 31,94 | 221K | 52 |
| 30/07/2019 | 3,15% | 0,98 | 32,14 | 31,16 | 31,11 | 32,29 | 311K | 63 |
| 29/07/2019 | 0,16% | 0,05 | 31,16 | 31,00 | 31,00 | 31,40 | 134K | 30 |
| 26/07/2019 | -0,51% | -0,16 | 31,11 | 32,27 | 31,00 | 32,27 | 326K | 62 |
| 25/07/2019 | -1,97% | -0,63 | 31,27 | 31,30 | 30,50 | 31,80 | 358K | 65 |
| 24/07/2019 | 0,03% | 0,01 | 31,90 | 32,92 | 31,90 | 32,96 | 246K | 40 |
| 23/07/2019 | -0,34% | -0,11 | 31,89 | 32,27 | 31,70 | 32,47 | 199K | 40 |
| 22/07/2019 | -1,87% | -0,61 | 32,00 | 32,69 | 31,30 | 32,98 | 406K | 65 |
| 19/07/2019 | -0,24% | -0,08 | 32,61 | 32,68 | 32,61 | 32,90 | 337K | 38 |
| 18/07/2019 | 2,41% | 0,77 | 32,69 | 31,92 | 31,92 | 32,69 | 395K | 54 |
| 17/07/2019 | 1,17% | 0,37 | 31,92 | 31,90 | 31,55 | 32,40 | 259K | 59 |
| 16/07/2019 | 0,22% | 0,07 | 31,55 | 31,50 | 31,22 | 31,90 | 272K | 48 |
| 15/07/2019 | -0,79% | -0,25 | 31,48 | 31,73 | 30,80 | 31,73 | 267K | 48 |
| 12/07/2019 | 1,54% | 0,48 | 31,73 | 31,00 | 30,80 | 31,85 | 432K | 85 |
| 11/07/2019 | 0,74% | 0,23 | 31,25 | 31,11 | 30,21 | 31,46 | 762K | 107 |
| 10/07/2019 | 3,78% | 1,13 | 31,02 | 30,60 | 30,50 | 31,22 | 1M | 165 |
| 08/07/2019 | -0,33% | -0,10 | 29,89 | 30,10 | 29,80 | 30,20 | 322K | 59 |
| 05/07/2019 | 1,66% | 0,49 | 29,99 | 29,65 | 29,20 | 30,30 | 448K | 84 |
| 04/07/2019 | 1,55% | 0,45 | 29,50 | 29,10 | 29,10 | 29,82 | 538K | 80 |
| 03/07/2019 | -3,74% | -1,13 | 29,05 | 30,18 | 28,01 | 30,55 | 945K | 133 |
| 02/07/2019 | 6,42% | 1,82 | 30,18 | 28,90 | 28,90 | 30,24 | 2M | 211 |
| 01/07/2019 | 9,08% | 2,36 | 28,36 | 27,00 | 27,00 | 29,00 | 2M | 305 |
| 28/06/2019 | 1,17% | 0,30 | 26,00 | 26,00 | 25,70 | 26,25 | 518K | 77 |
| 27/06/2019 | 0,82% | 0,21 | 25,70 | 25,49 | 25,10 | 25,80 | 143K | 29 |
| 26/06/2019 | -0,23% | -0,06 | 25,49 | 25,55 | 25,04 | 26,99 | 491K | 116 |
| 25/06/2019 | -1,73% | -0,45 | 25,55 | 26,00 | 25,55 | 26,00 | 195K | 29 |
| 24/06/2019 | -0,54% | -0,14 | 26,00 | 26,20 | 25,90 | 26,53 | 227K | 58 |
| 21/06/2019 | 0,93% | 0,24 | 26,14 | 26,57 | 26,14 | 26,57 | 116K | 29 |
| 19/06/2019 | 2,57% | 0,65 | 25,90 | 25,50 | 25,50 | 26,00 | 180K | 30 |
| 18/06/2019 | -0,12% | -0,03 | 25,25 | 25,41 | 25,25 | 25,45 | 144K | 35 |
| 17/06/2019 | 3,82% | 0,93 | 25,28 | 25,29 | 24,90 | 25,39 | 109K | 31 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,26.35,26.38,25.71,25.71,196607
17-Oct-19,25.58,26.05,25.58,26.00,286373
16-Oct-19,25.33,25.89,25.15,25.83,224516
15-Oct-19,25.26,25.40,25.04,25.33,230303
14-Oct-19,24.60,25.00,24.56,24.99,288428
11-Oct-19,24.47,24.52,24.23,24.49,327038
10-Oct-19,23.96,24.29,23.96,24.05,125332
09-Oct-19,24.28,24.28,23.90,23.90,96177
08-Oct-19,24.28,24.28,24.00,24.00,154213
07-Oct-19,24.00,24.22,23.97,24.17,240965
04-Oct-19,23.58,24.30,23.25,24.29,331561
03-Oct-19,23.80,23.80,23.20,23.78,236169
02-Oct-19,23.62,23.90,23.60,23.85,170675
01-Oct-19,23.69,23.93,23.52,23.93,156308
30-Sep-19,24.20,24.20,23.51,23.73,591134
27-Sep-19,24.55,24.56,24.20,24.20,187368
26-Sep-19,24.82,24.82,24.43,24.47,184099
25-Sep-19,24.36,24.97,24.05,24.70,307090
24-Sep-19,24.89,24.89,24.16,24.36,161618
23-Sep-19,24.98,24.98,24.50,24.87,222624
20-Sep-19,24.65,24.98,23.97,24.80,391725
19-Sep-19,24.80,24.99,24.40,24.55,362012
18-Sep-19,25.00,25.40,24.76,24.80,227787
17-Sep-19,25.65,25.65,25.05,25.05,253581
16-Sep-19,25.75,25.75,24.90,25.30,225586
13-Sep-19,25.73,26.09,25.50,25.75,230819
12-Sep-19,26.19,26.30,25.67,25.67,371323
11-Sep-19,25.71,26.51,25.50,26.20,475471
10-Sep-19,26.40,26.40,25.50,26.16,590624
09-Sep-19,26.99,27.23,26.50,26.50,198141
06-Sep-19,26.60,26.75,26.40,26.70,165364
05-Sep-19,26.68,26.75,26.28,26.44,615311
04-Sep-19,27.31,27.32,26.43,26.70,777423
03-Sep-19,29.27,29.27,27.30,27.66,980746
02-Sep-19,29.30,29.30,29.06,29.06,265626
30-Aug-19,28.80,29.22,28.42,29.18,345822
29-Aug-19,28.51,29.00,28.51,28.71,126995
28-Aug-19,29.17,29.19,28.34,28.34,285720
27-Aug-19,27.72,28.75,27.20,28.69,441845
26-Aug-19,28.40,28.40,27.61,27.72,75584
23-Aug-19,28.25,28.50,27.70,27.91,353059
22-Aug-19,28.45,28.59,28.20,28.25,113421
21-Aug-19,28.96,28.97,28.05,28.30,377829
20-Aug-19,28.39,28.94,27.75,28.45,553236
19-Aug-19,29.45,30.00,28.02,28.77,235072
16-Aug-19,28.50,29.59,26.90,28.74,967956
15-Aug-19,30.00,30.00,27.50,27.50,1232759
14-Aug-19,30.50,30.50,28.75,30.10,1179635
13-Aug-19,30.88,31.00,30.70,30.70,203432
12-Aug-19,30.79,30.92,30.66,30.90,348252
09-Aug-19,30.80,30.88,30.60,30.78,236667
08-Aug-19,30.90,30.90,30.53,30.59,291994
07-Aug-19,30.80,30.98,30.67,30.93,261935
06-Aug-19,31.02,31.46,30.96,30.96,301550
05-Aug-19,31.76,31.76,30.56,31.05,348396
02-Aug-19,31.65,31.85,31.00,31.15,254339
01-Aug-19,31.50,32.01,31.20,31.63,425666
31-Jul-19,31.90,31.94,31.10,31.15,220704
30-Jul-19,31.16,32.29,31.11,32.14,311012
29-Jul-19,31.00,31.40,31.00,31.16,134248
26-Jul-19,32.27,32.27,31.00,31.11,325845
25-Jul-19,31.30,31.80,30.50,31.27,357823
24-Jul-19,32.92,32.96,31.90,31.90,245594
23-Jul-19,32.27,32.47,31.70,31.89,198791
22-Jul-19,32.69,32.98,31.30,32.00,406435
19-Jul-19,32.68,32.90,32.61,32.61,337435
18-Jul-19,31.92,32.69,31.92,32.69,395489
17-Jul-19,31.90,32.40,31.55,31.92,259095
16-Jul-19,31.50,31.90,31.22,31.55,271566
15-Jul-19,31.73,31.73,30.80,31.48,267409
12-Jul-19,31.00,31.85,30.80,31.73,431892
11-Jul-19,31.11,31.46,30.21,31.25,761893
10-Jul-19,30.60,31.22,30.50,31.02,1036218
08-Jul-19,30.10,30.20,29.80,29.89,321853
05-Jul-19,29.65,30.30,29.20,29.99,447532
04-Jul-19,29.10,29.82,29.10,29.50,537650
03-Jul-19,30.18,30.55,28.01,29.05,944716
02-Jul-19,28.90,30.24,28.90,30.18,1683791
01-Jul-19,27.00,29.00,27.00,28.36,2012880
28-Jun-19,26.00,26.25,25.70,26.00,517763
27-Jun-19,25.49,25.80,25.10,25.70,142570
26-Jun-19,25.55,26.99,25.04,25.49,490686
25-Jun-19,26.00,26.00,25.55,25.55,194795
24-Jun-19,26.20,26.53,25.90,26.00,227091
21-Jun-19,26.57,26.57,26.14,26.14,116305
19-Jun-19,25.50,26.00,25.50,25.90,179953
18-Jun-19,25.41,25.45,25.25,25.25,144404
17-Jun-19,25.29,25.39,24.90,25.28,108501
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-19,24.34,25.00,23.86,23.86,1368756
27-May-19,24.99,25.05,24.40,24.51,1368756
24-May-19,26.39,26.39,25.00,25.39,1368756
23-May-19,25.80,26.30,25.00,26.30,1368756
22-May-19,25.80,26.15,25.80,26.00,1368756
21-May-19,26.10,26.38,25.70,25.80,1368756
20-May-19,25.80,26.50,25.22,26.39,1368756
17-May-19,26.00,26.38,25.40,26.13,1368756
16-May-19,27.43,27.43,25.90,26.47,1368756
15-May-19,27.23,27.75,26.78,27.44,1368756
14-May-19,28.00,28.49,27.93,28.49,1368756
13-May-19,27.50,28.49,26.89,28.49,1368756
10-May-19,28.59,28.78,27.63,28.11,1368756
09-May-19,28.50,28.99,28.40,28.79,1368756
08-May-19,28.01,29.05,28.01,28.94,1368756
07-May-19,27.80,27.98,27.60,27.80,1368756
06-May-19,28.10,28.49,27.01,28.00,1368756
03-May-19,29.50,29.90,28.10,28.10,1368756
02-May-19,29.49,29.49,28.20,28.65,1368756
30-Apr-19,26.82,29.57,26.81,29.40,1368756
29-Apr-19,33.63,34.92,33.02,34.00,1368756
26-Apr-19,31.27,32.94,30.65,32.80,1368756
25-Apr-19,30.49,31.39,29.78,30.97,1368756
24-Apr-19,30.90,31.00,29.80,30.20,1368756
23-Apr-19,30.46,30.59,29.84,30.59,1368756
22-Apr-19,30.80,31.50,30.01,30.10,1368756
18-Apr-19,30.61,31.48,30.00,30.80,1368756
17-Apr-19,30.70,32.36,29.70,30.80,1368756
16-Apr-19,28.00,30.70,27.20,30.70,1368756
15-Apr-19,31.70,31.70,28.49,28.49,1368756
12-Apr-19,31.68,32.00,29.00,31.84,1368756
11-Apr-19,40.00,40.44,27.01,32.00,1368756
10-Apr-19,41.64,41.65,41.22,41.65,1368756
*exoneração de responsabilidade