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
04/07/2022	1,21%	0,36	30,16	29,60	29,59	30,50	105K	27
01/07/2022	0,03%	0,01	29,80	30,10	29,50	30,70	280K	52
30/06/2022	-6,91%	-2,21	29,79	32,00	29,51	32,00	455K	95
29/06/2022	-1,27%	-0,41	32,00	32,40	31,57	32,69	99K	31
28/06/2022	1,54%	0,49	32,41	31,91	31,72	32,89	152K	36
27/06/2022	-3,27%	-1,08	31,92	32,64	31,90	33,95	455K	67
24/06/2022	0,21%	0,07	33,00	32,59	32,59	33,76	56K	13
23/06/2022	-3,15%	-1,07	32,93	33,44	32,51	33,47	93K	24
22/06/2022	2,10%	0,70	34,00	33,16	33,16	34,30	125K	33
21/06/2022	-2,06%	-0,70	33,30	33,70	33,00	34,10	268K	54
20/06/2022	-0,85%	-0,29	34,00	34,42	34,00	35,39	124K	31

17/06/2022	-2,92%	-1,03	34,29	35,28	34,29	35,32	289K	52
15/06/2022	0,89%	0,31	35,32	35,50	35,25	36,89	132K	31
14/06/2022	-3,02%	-1,09	35,01	36,97	35,01	37,65	283K	71
13/06/2022	-4,17%	-1,57	36,10	37,10	36,10	37,15	308K	48
10/06/2022	-3,61%	-1,41	37,67	38,14	37,61	38,20	106K	22
09/06/2022	5,54%	2,05	39,08	37,72	37,72	39,48	192K	45
08/06/2022	-4,81%	-1,87	37,03	38,90	37,03	38,94	255K	37
07/06/2022	-0,26%	-0,10	38,90	39,00	37,00	39,47	849K	91
06/06/2022	-1,74%	-0,69	39,00	39,29	38,66	39,69	98K	20
03/06/2022	0,99%	0,39	39,69	39,50	38,63	39,70	95K	24
02/06/2022	3,26%	1,24	39,30	38,77	38,60	39,30	238K	40
01/06/2022	-0,91%	-0,35	38,06	39,39	38,06	39,39	253K	43
31/05/2022	0,26%	0,10	38,41	38,94	38,00	39,20	473K	71
30/05/2022	-2,39%	-0,94	38,31	38,90	38,00	39,00	236K	27
27/05/2022	-1,78%	-0,71	39,25	39,18	38,75	39,25	54K	13
26/05/2022	3,77%	1,45	39,96	38,67	38,66	39,96	420K	40
25/05/2022	0,57%	0,22	38,51	38,28	38,12	39,49	229K	37
24/05/2022	1,30%	0,49	38,29	38,40	38,00	38,90	130K	27
23/05/2022	0,77%	0,29	37,80	37,91	37,80	38,10	156K	27
20/05/2022	-2,57%	-0,99	37,51	38,50	37,14	38,65	285K	43
19/05/2022	2,97%	1,11	38,50	38,12	37,97	40,16	182K	31
18/05/2022	-6,41%	-2,56	37,39	39,00	37,39	39,00	168K	39
17/05/2022	4,14%	1,59	39,95	38,21	37,40	40,98	460K	93
16/05/2022	-8,67%	-3,64	38,36	39,07	36,92	39,50	2M	254
13/05/2022	4,19%	1,69	42,00	40,51	40,51	44,00	296K	61
12/05/2022	4,00%	1,55	40,31	37,63	35,61	40,31	1M	176
11/05/2022	-6,42%	-2,66	38,76	41,88	38,72	41,88	913K	137
10/05/2022	-3,63%	-1,56	41,42	46,39	41,42	46,39	812K	133
09/05/2022	-8,75%	-4,12	42,98	46,90	42,98	46,90	1M	132
06/05/2022	-1,88%	-0,90	47,10	47,50	47,00	47,90	237K	30
05/05/2022	-1,03%	-0,50	48,00	48,95	47,06	48,99	177K	20
04/05/2022	3,41%	1,60	48,50	48,50	46,90	48,50	167K	29
03/05/2022	-2,25%	-1,08	46,90	48,95	46,90	49,59	290K	51
02/05/2022	-1,21%	-0,59	47,98	48,00	47,16	48,00	306K	46
29/04/2022	-2,59%	-1,29	48,57	49,96	48,57	49,96	597K	96
28/04/2022	-2,81%	-1,44	49,86	51,57	49,86	52,10	545K	79
27/04/2022	1,58%	0,80	51,30	51,39	50,20	51,83	259K	44
26/04/2022	-3,96%	-2,08	50,50	52,58	50,49	52,97	2M	114
25/04/2022	-3,70%	-2,02	52,58	53,10	52,30	53,41	295K	48
22/04/2022	-3,02%	-1,70	54,60	56,02	53,91	56,02	154K	26
20/04/2022	-2,54%	-1,47	56,30	57,50	56,30	57,50	221K	24
19/04/2022	0,02%	0,01	57,77	56,86	56,86	58,00	126K	15
18/04/2022	-0,41%	-0,24	57,76	57,50	56,51	57,76	345K	34
14/04/2022	0,02%	0,01	58,00	58,20	56,13	58,69	315K	38
13/04/2022	-0,03%	-0,02	57,99	58,48	57,50	58,48	185K	12
12/04/2022	-0,41%	-0,24	58,01	58,35	58,01	60,29	1M	69
11/04/2022	3,32%	1,87	58,25	56,38	55,20	58,30	501K	53
08/04/2022	-3,62%	-2,12	56,38	59,00	56,38	59,00	494K	42
07/04/2022	6,81%	3,73	58,50	54,94	54,73	59,09	1M	118
06/04/2022	0,53%	0,29	54,77	54,29	54,21	54,85	93K	14
05/04/2022	-3,25%	-1,83	54,48	55,99	53,89	55,99	198K	32
04/04/2022	4,47%	2,41	56,31	53,91	52,90	56,31	391K	49
01/04/2022	2,18%	1,15	53,90	53,50	53,50	55,01	461K	52
31/03/2022	0,67%	0,35	52,75	53,45	52,58	53,99	302K	34
30/03/2022	-2,94%	-1,59	52,40	53,97	52,35	53,97	450K	59
29/03/2022	5,04%	2,59	53,99	51,42	51,40	54,00	315K	42
28/03/2022	2,19%	1,10	51,40	50,78	50,17	52,52	898K	56
25/03/2022	-1,57%	-0,80	50,30	51,25	50,30	51,86	931K	72
24/03/2022	-0,06%	-0,03	51,10	51,74	50,54	51,74	286K	42
23/03/2022	-1,08%	-0,56	51,13	51,69	50,94	51,69	92K	15
22/03/2022	-2,29%	-1,21	51,69	53,92	51,22	53,92	682K	82
21/03/2022	0,23%	0,12	52,90	53,00	52,75	54,04	315K	43
18/03/2022	0,32%	0,17	52,78	52,60	52,00	53,50	274K	35
17/03/2022	6,50%	3,21	52,61	49,44	49,44	53,30	895K	102
16/03/2022	4,77%	2,25	49,40	48,97	48,79	49,40	138K	18
15/03/2022	-1,57%	-0,75	47,15	47,58	46,90	48,73	336K	48
14/03/2022	-3,39%	-1,68	47,90	49,58	47,58	49,98	324K	45
11/03/2022	-4,53%	-2,35	49,58	50,52	49,51	51,10	121K	24
10/03/2022	1,19%	0,61	51,93	50,50	50,10	51,93	179K	16
09/03/2022	1,42%	0,72	51,32	50,60	50,60	51,90	139K	26
08/03/2022	1,75%	0,87	50,60	49,07	47,68	51,00	339K	40
07/03/2022	-4,53%	-2,36	49,73	51,00	49,73	51,25	308K	48
04/03/2022	-2,27%	-1,21	52,09	53,01	51,15	53,01	344K	42
03/03/2022	-3,62%	-2,00	53,30	55,39	53,30	55,39	555K	69
02/03/2022	2,43%	1,31	55,30	54,98	53,04	55,30	325K	48
25/02/2022	1,68%	0,89	53,99	54,05	52,58	54,30	230K	39
24/02/2022	2,10%	1,09	53,10	51,99	47,42	53,15	788K	72
23/02/2022	-3,15%	-1,69	52,01	53,70	52,00	53,70	557K	76
22/02/2022	-2,38%	-1,31	53,70	55,99	53,51	55,99	789K	99
21/02/2022	-6,75%	-3,98	55,01	58,95	55,01	58,95	694K	86
18/02/2022	-0,02%	-0,01	58,99	58,54	57,62	59,29	442K	55
17/02/2022	-0,76%	-0,45	59,00	59,00	58,58	60,48	376K	45
16/02/2022	2,15%	1,25	59,45	58,39	58,39	59,68	344K	44
15/02/2022	4,96%	2,75	58,20	55,99	55,99	58,88	471K	66
14/02/2022	0,11%	0,06	55,45	55,00	55,00	56,48	522K	74
11/02/2022	-2,36%	-1,34	55,39	56,99	55,39	57,85	511K	70
10/02/2022	-0,46%	-0,26	56,73	55,99	55,80	57,50	583K	68
09/02/2022	-0,49%	-0,28	56,99	57,35	56,00	58,05	1M	107
08/02/2022	-2,60%	-1,53	57,27	58,00	56,85	58,79	341K	52
07/02/2022	-2,41%	-1,45	58,80	60,24	58,22	60,24	459K	64
04/02/2022	-2,02%	-1,24	60,25	62,50	58,01	62,50	713K	83
03/02/2022	-0,02%	-0,01	61,49	62,07	61,49	63,28	540K	43
02/02/2022	-3,91%	-2,50	61,50	64,19	61,50	64,89	595K	52
01/02/2022	3,23%	2,00	64,00	61,50	60,11	64,00	749K	74
31/01/2022	8,98%	5,11	62,00	56,98	56,98	62,00	902K	110
28/01/2022	-1,10%	-0,63	56,89	57,01	55,98	57,20	401K	54
27/01/2022	1,79%	1,01	57,52	57,48	56,11	58,42	576K	75
26/01/2022	-2,59%	-1,50	56,51	58,49	56,51	60,15	991K	114
25/01/2022	5,47%	3,01	58,01	55,00	54,01	58,01	1M	141
24/01/2022	-5,07%	-2,94	55,00	57,24	54,17	58,33	823K	128
21/01/2022	-1,56%	-0,92	57,94	58,87	56,96	59,88	1M	147
20/01/2022	-6,56%	-4,13	58,86	62,50	58,86	62,50	1M	175
19/01/2022	0,00%	0,00	62,99	63,38	61,62	64,00	999K	113
18/01/2022	-0,63%	-0,40	62,99	63,05	60,00	63,38	888K	113
17/01/2022	0,64%	0,40	63,39	62,50	60,03	63,39	270K	33
14/01/2022	3,74%	2,27	62,99	60,72	59,36	63,39	645K	90
13/01/2022	-1,80%	-1,11	60,72	61,85	58,00	65,00	860K	101
12/01/2022	8,47%	4,83	61,83	57,99	57,99	61,83	684K	89
11/01/2022	5,58%	3,01	57,00	55,00	53,71	57,00	430K	56
10/01/2022	-3,61%	-2,02	53,99	56,01	53,00	56,68	450K	67
07/01/2022	4,87%	2,60	56,01	53,02	51,85	56,39	859K	121
06/01/2022	-7,42%	-4,28	53,41	59,00	53,41	59,99	2M	230
05/01/2022	-9,85%	-6,30	57,69	63,99	57,69	63,99	1M	161
04/01/2022	-4,89%	-3,29	63,99	67,95	63,99	67,95	522K	57
03/01/2022	-2,41%	-1,66	67,28	68,95	66,20	69,20	487K	54
30/12/2021	0,63%	0,43	68,94	69,37	67,40	69,37	823K	88
29/12/2021	-3,37%	-2,39	68,51	70,99	68,00	72,47	2M	228
28/12/2021	3,50%	2,40	70,90	69,32	68,73	70,90	1M	132
27/12/2021	2,91%	1,94	68,50	66,81	65,21	68,50	2M	150
23/12/2021	4,82%	3,06	66,56	63,64	62,58	69,90	806K	105
22/12/2021	-0,24%	-0,15	63,50	63,65	62,41	63,90	627K	66
21/12/2021	-2,38%	-1,55	63,65	67,00	63,36	67,00	852K	118
20/12/2021	-	-	65,20	65,50	64,15	66,01	588K	69

Date,Open,High,Low,Close,Volume
04-Jul-22,29.60,30.50,29.59,30.16,105415
01-Jul-22,30.10,30.70,29.50,29.80,280270
30-Jun-22,32.00,32.00,29.51,29.79,455376
29-Jun-22,32.40,32.69,31.57,32.00,99448
28-Jun-22,31.91,32.89,31.72,32.41,151588
27-Jun-22,32.64,33.95,31.90,31.92,454507
24-Jun-22,32.59,33.76,32.59,33.00,56415
23-Jun-22,33.44,33.47,32.51,32.93,92744
22-Jun-22,33.16,34.30,33.16,34.00,124526
21-Jun-22,33.70,34.10,33.00,33.30,268463
20-Jun-22,34.42,35.39,34.00,34.00,123993
17-Jun-22,35.28,35.32,34.29,34.29,289074
15-Jun-22,35.50,36.89,35.25,35.32,132056
14-Jun-22,36.97,37.65,35.01,35.01,283257
13-Jun-22,37.10,37.15,36.10,36.10,307513
10-Jun-22,38.14,38.20,37.61,37.67,105964
09-Jun-22,37.72,39.48,37.72,39.08,192207
08-Jun-22,38.90,38.94,37.03,37.03,254703
07-Jun-22,39.00,39.47,37.00,38.90,849296
06-Jun-22,39.29,39.69,38.66,39.00,98059
03-Jun-22,39.50,39.70,38.63,39.69,94519
02-Jun-22,38.77,39.30,38.60,39.30,238032
01-Jun-22,39.39,39.39,38.06,38.06,252764
31-May-22,38.94,39.20,38.00,38.41,473351
30-May-22,38.90,39.00,38.00,38.31,235998
27-May-22,39.18,39.25,38.75,39.25,54447
26-May-22,38.67,39.96,38.66,39.96,419867
25-May-22,38.28,39.49,38.12,38.51,229139
24-May-22,38.40,38.90,38.00,38.29,130273
23-May-22,37.91,38.10,37.80,37.80,155587
20-May-22,38.50,38.65,37.14,37.51,285035
19-May-22,38.12,40.16,37.97,38.50,181746
18-May-22,39.00,39.00,37.39,37.39,168021
17-May-22,38.21,40.98,37.40,39.95,460139
16-May-22,39.07,39.50,36.92,38.36,1968809
13-May-22,40.51,44.00,40.51,42.00,296123
12-May-22,37.63,40.31,35.61,40.31,1013307
11-May-22,41.88,41.88,38.72,38.76,912773
10-May-22,46.39,46.39,41.42,41.42,812324
09-May-22,46.90,46.90,42.98,42.98,1122264
06-May-22,47.50,47.90,47.00,47.10,237044
05-May-22,48.95,48.99,47.06,48.00,176672
04-May-22,48.50,48.50,46.90,48.50,167005
03-May-22,48.95,49.59,46.90,46.90,290038
02-May-22,48.00,48.00,47.16,47.98,305504
29-Apr-22,49.96,49.96,48.57,48.57,597230
28-Apr-22,51.57,52.10,49.86,49.86,545331
27-Apr-22,51.39,51.83,50.20,51.30,259087
26-Apr-22,52.58,52.97,50.49,50.50,1549378
25-Apr-22,53.10,53.41,52.30,52.58,295370
22-Apr-22,56.02,56.02,53.91,54.60,153710
20-Apr-22,57.50,57.50,56.30,56.30,221497
19-Apr-22,56.86,58.00,56.86,57.77,126414
18-Apr-22,57.50,57.76,56.51,57.76,344991
14-Apr-22,58.20,58.69,56.13,58.00,314834
13-Apr-22,58.48,58.48,57.50,57.99,184764
12-Apr-22,58.35,60.29,58.01,58.01,1080991
11-Apr-22,56.38,58.30,55.20,58.25,501449
08-Apr-22,59.00,59.00,56.38,56.38,493582
07-Apr-22,54.94,59.09,54.73,58.50,1209435
06-Apr-22,54.29,54.85,54.21,54.77,92860
05-Apr-22,55.99,55.99,53.89,54.48,197874
04-Apr-22,53.91,56.31,52.90,56.31,391039
01-Apr-22,53.50,55.01,53.50,53.90,460906
31-Mar-22,53.45,53.99,52.58,52.75,301892
30-Mar-22,53.97,53.97,52.35,52.40,449746
29-Mar-22,51.42,54.00,51.40,53.99,315070
28-Mar-22,50.78,52.52,50.17,51.40,897742
25-Mar-22,51.25,51.86,50.30,50.30,931366
24-Mar-22,51.74,51.74,50.54,51.10,285871
23-Mar-22,51.69,51.69,50.94,51.13,92157
22-Mar-22,53.92,53.92,51.22,51.69,681953
21-Mar-22,53.00,54.04,52.75,52.90,314634
18-Mar-22,52.60,53.50,52.00,52.78,273798
17-Mar-22,49.44,53.30,49.44,52.61,895215
16-Mar-22,48.97,49.40,48.79,49.40,137583
15-Mar-22,47.58,48.73,46.90,47.15,335521
14-Mar-22,49.58,49.98,47.58,47.90,323588
11-Mar-22,50.52,51.10,49.51,49.58,120609
10-Mar-22,50.50,51.93,50.10,51.93,179387
09-Mar-22,50.60,51.90,50.60,51.32,138815
08-Mar-22,49.07,51.00,47.68,50.60,338910
07-Mar-22,51.00,51.25,49.73,49.73,307946
04-Mar-22,53.01,53.01,51.15,52.09,343767
03-Mar-22,55.39,55.39,53.30,53.30,555223
02-Mar-22,54.98,55.30,53.04,55.30,325044
25-Feb-22,54.05,54.30,52.58,53.99,230497
24-Feb-22,51.99,53.15,47.42,53.10,787759
23-Feb-22,53.70,53.70,52.00,52.01,556825
22-Feb-22,55.99,55.99,53.51,53.70,788991
21-Feb-22,58.95,58.95,55.01,55.01,694460
18-Feb-22,58.54,59.29,57.62,58.99,442461
17-Feb-22,59.00,60.48,58.58,59.00,375828
16-Feb-22,58.39,59.68,58.39,59.45,343584
15-Feb-22,55.99,58.88,55.99,58.20,471269
14-Feb-22,55.00,56.48,55.00,55.45,521781
11-Feb-22,56.99,57.85,55.39,55.39,511144
10-Feb-22,55.99,57.50,55.80,56.73,582652
09-Feb-22,57.35,58.05,56.00,56.99,1007981
08-Feb-22,58.00,58.79,56.85,57.27,340577
07-Feb-22,60.24,60.24,58.22,58.80,459395
04-Feb-22,62.50,62.50,58.01,60.25,713112
03-Feb-22,62.07,63.28,61.49,61.49,539871
02-Feb-22,64.19,64.89,61.50,61.50,594533
01-Feb-22,61.50,64.00,60.11,64.00,749152
31-Jan-22,56.98,62.00,56.98,62.00,901673
28-Jan-22,57.01,57.20,55.98,56.89,400896
27-Jan-22,57.48,58.42,56.11,57.52,576081
26-Jan-22,58.49,60.15,56.51,56.51,990967
25-Jan-22,55.00,58.01,54.01,58.01,1038069
24-Jan-22,57.24,58.33,54.17,55.00,823235
21-Jan-22,58.87,59.88,56.96,57.94,1331250
20-Jan-22,62.50,62.50,58.86,58.86,1420979
19-Jan-22,63.38,64.00,61.62,62.99,998503
18-Jan-22,63.05,63.38,60.00,62.99,887982
17-Jan-22,62.50,63.39,60.03,63.39,269645
14-Jan-22,60.72,63.39,59.36,62.99,645221
13-Jan-22,61.85,65.00,58.00,60.72,859549
12-Jan-22,57.99,61.83,57.99,61.83,683764
11-Jan-22,55.00,57.00,53.71,57.00,429683
10-Jan-22,56.01,56.68,53.00,53.99,450027
07-Jan-22,53.02,56.39,51.85,56.01,859194
06-Jan-22,59.00,59.99,53.41,53.41,2151225
05-Jan-22,63.99,63.99,57.69,57.69,1467827
04-Jan-22,67.95,67.95,63.99,63.99,521878
03-Jan-22,68.95,69.20,66.20,67.28,487203
30-Dec-21,69.37,69.37,67.40,68.94,822894
29-Dec-21,70.99,72.47,68.00,68.51,1909919
28-Dec-21,69.32,70.90,68.73,70.90,1361624
27-Dec-21,66.81,68.50,65.21,68.50,1598082
23-Dec-21,63.64,69.90,62.58,66.56,806153
22-Dec-21,63.65,63.90,62.41,63.50,626881
21-Dec-21,67.00,67.00,63.36,63.65,852306
20-Dec-21,65.50,66.01,64.15,65.20,588139

*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