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
08/12/2023	1,37%	0,50	37,00	36,79	36,50	37,07	155K	21
07/12/2023	1,39%	0,50	36,50	36,39	36,39	36,80	125K	15
06/12/2023	-0,83%	-0,30	36,00	36,01	36,00	37,05	227K	41
05/12/2023	-1,60%	-0,59	36,30	36,50	36,00	36,51	148K	29
04/12/2023	-0,32%	-0,12	36,89	37,04	36,50	37,04	85K	19
01/12/2023	-1,12%	-0,42	37,01	37,94	37,01	38,20	68K	14
30/11/2023	-0,53%	-0,20	37,43	37,79	37,20	38,37	86K	23
29/11/2023	0,00%	0,00	37,63	37,63	37,27	37,63	75K	15
28/11/2023	0,61%	0,23	37,63	37,48	37,48	37,90	94K	19
27/11/2023	0,67%	0,25	37,40	37,49	37,00	37,70	134K	23
24/11/2023	-1,85%	-0,70	37,15	37,85	37,15	37,85	109K	23

23/11/2023	1,83%	0,68	37,85	37,60	37,10	37,85	307K	52
22/11/2023	-2,18%	-0,83	37,17	37,67	37,17	38,00	294K	39
21/11/2023	-0,26%	-0,10	38,00	37,62	37,50	39,87	226K	30
20/11/2023	1,93%	0,72	38,10	39,98	38,00	39,98	54K	14
17/11/2023	-2,38%	-0,91	37,38	38,48	37,38	38,49	238K	52
16/11/2023	-1,80%	-0,70	38,29	38,30	37,89	38,36	183K	40
14/11/2023	-0,46%	-0,18	38,99	39,20	38,95	40,99	363K	44
13/11/2023	-0,71%	-0,28	39,17	39,45	37,70	39,45	373K	39
10/11/2023	-2,35%	-0,95	39,45	40,40	39,45	40,40	178K	30
09/11/2023	-0,20%	-0,08	40,40	40,79	39,71	40,99	221K	36
08/11/2023	-0,30%	-0,12	40,48	41,75	39,87	41,75	555K	48
07/11/2023	-1,69%	-0,70	40,60	41,62	40,60	41,62	41K	9
06/11/2023	-0,02%	-0,01	41,30	40,21	40,21	41,69	66K	15
03/11/2023	3,28%	1,31	41,31	41,26	40,78	42,18	157K	22
01/11/2023	-2,42%	-0,99	40,00	40,40	40,00	40,71	52K	11
31/10/2023	-2,36%	-0,99	40,99	40,05	39,05	42,13	149K	33
30/10/2023	0,00%	0,00	41,98	41,03	41,03	42,00	71K	14
27/10/2023	1,16%	0,48	41,98	41,99	40,50	41,99	79K	19
26/10/2023	-1,19%	-0,50	41,50	41,50	40,50	41,79	37K	9
25/10/2023	0,00%	0,00	42,00	42,18	41,50	42,18	75K	17
24/10/2023	-0,02%	-0,01	42,00	42,70	41,76	42,77	64K	11
23/10/2023	3,27%	1,33	42,01	40,99	40,00	42,35	161K	34
20/10/2023	-1,02%	-0,42	40,68	41,10	40,68	41,10	12K	3
19/10/2023	3,29%	1,31	41,10	40,00	40,00	41,10	32K	8
18/10/2023	-2,90%	-1,19	39,79	40,97	39,79	41,09	168K	31
17/10/2023	-1,06%	-0,44	40,98	41,08	40,71	41,17	57K	12
16/10/2023	-1,71%	-0,72	41,42	41,54	41,42	41,70	79K	16
13/10/2023	-0,85%	-0,36	42,14	41,50	41,50	42,15	25K	6
11/10/2023	2,81%	1,16	42,50	42,74	41,89	42,77	124K	11
10/10/2023	-0,39%	-0,16	41,34	42,88	41,34	42,88	38K	9
09/10/2023	-4,62%	-2,01	41,50	42,50	41,50	42,99	262K	37
06/10/2023	2,33%	0,99	43,51	42,01	42,01	44,00	237K	38
05/10/2023	-3,45%	-1,52	42,52	44,64	42,52	44,64	174K	29
04/10/2023	-1,03%	-0,46	44,04	44,75	44,04	44,75	382K	38
03/10/2023	-5,72%	-2,70	44,50	48,04	44,50	48,04	322K	53
02/10/2023	-3,54%	-1,73	47,20	48,45	47,20	48,46	81K	15
29/09/2023	1,03%	0,50	48,93	48,93	48,53	48,93	161K	24
28/09/2023	4,85%	2,24	48,43	46,40	46,40	48,88	232K	28
27/09/2023	-3,37%	-1,61	46,19	47,80	46,19	47,80	75K	12
26/09/2023	0,74%	0,35	47,80	47,45	47,40	48,00	330K	42
25/09/2023	-0,63%	-0,30	47,45	47,75	47,39	48,00	124K	19
22/09/2023	3,13%	1,45	47,75	46,97	46,97	47,75	422K	46
21/09/2023	-1,91%	-0,90	46,30	46,75	45,99	46,80	158K	20
20/09/2023	3,96%	1,80	47,20	45,70	44,80	47,20	328K	44
19/09/2023	1,11%	0,50	45,40	45,20	44,42	45,40	130K	21
18/09/2023	-0,09%	-0,04	44,90	44,94	43,80	45,20	173K	35
15/09/2023	-3,33%	-1,55	44,94	45,48	44,10	45,48	112K	16
14/09/2023	-0,43%	-0,20	46,49	46,69	44,55	46,69	250K	44
13/09/2023	1,74%	0,80	46,69	44,65	43,53	47,00	658K	66
12/09/2023	14,04%	5,65	45,89	40,38	40,24	45,89	384K	58
11/09/2023	0,57%	0,23	40,24	39,93	39,93	40,89	117K	27
08/09/2023	-2,65%	-1,09	40,01	41,01	40,01	41,01	53K	5
06/09/2023	-4,40%	-1,89	41,10	42,69	41,10	42,83	143K	30
05/09/2023	-3,39%	-1,51	42,99	44,07	41,14	44,07	462K	63
04/09/2023	12,09%	4,80	44,50	39,99	39,99	44,50	605K	101
01/09/2023	3,93%	1,50	39,70	38,99	38,13	39,78	355K	58
31/08/2023	1,87%	0,70	38,20	38,29	37,61	38,29	53K	10
30/08/2023	0,03%	0,01	37,50	37,00	36,90	38,50	178K	30
29/08/2023	5,81%	2,06	37,49	36,00	35,61	37,49	257K	52
28/08/2023	2,67%	0,92	35,43	35,30	35,01	35,66	67K	17
25/08/2023	-1,96%	-0,69	34,51	35,12	34,51	35,60	95K	21
24/08/2023	-4,86%	-1,80	35,20	37,19	35,02	37,43	140K	34
23/08/2023	-0,72%	-0,27	37,00	38,05	37,00	38,17	113K	27
22/08/2023	0,46%	0,17	37,27	36,90	36,53	37,85	134K	29
21/08/2023	4,95%	1,75	37,10	35,72	35,72	37,11	106K	28
18/08/2023	4,99%	1,68	35,35	34,30	34,30	35,35	156K	15
17/08/2023	-3,83%	-1,34	33,67	35,30	33,67	36,20	383K	60
16/08/2023	-1,13%	-0,40	35,01	35,47	34,70	35,47	437K	58
15/08/2023	-4,09%	-1,51	35,41	36,18	35,40	36,85	610K	79
14/08/2023	-4,10%	-1,58	36,92	38,00	36,00	38,49	1M	110
11/08/2023	-8,18%	-3,43	38,50	41,91	38,50	42,00	2M	163
10/08/2023	3,53%	1,43	41,93	41,36	40,60	41,93	153K	22
09/08/2023	-3,91%	-1,65	40,50	41,49	40,50	41,98	177K	32
08/08/2023	0,36%	0,15	42,15	41,99	40,14	42,15	552K	61
07/08/2023	-3,54%	-1,54	42,00	42,76	41,50	42,81	759K	45
04/08/2023	0,32%	0,14	43,54	44,01	42,66	44,01	129K	25
03/08/2023	0,46%	0,20	43,40	44,00	43,25	44,00	74K	15
02/08/2023	-0,69%	-0,30	43,20	42,26	42,14	43,54	310K	40
01/08/2023	-1,14%	-0,50	43,50	43,71	43,50	44,50	794K	70
31/07/2023	0,66%	0,29	44,00	44,24	43,73	44,30	282K	34
28/07/2023	-1,49%	-0,66	43,71	44,82	43,70	44,82	97K	18
27/07/2023	-0,65%	-0,29	44,37	44,85	43,43	44,85	216K	32
26/07/2023	3,86%	1,66	44,66	43,68	42,40	45,99	416K	65
25/07/2023	-1,38%	-0,60	43,00	43,28	43,00	44,00	281K	38
24/07/2023	-0,77%	-0,34	43,60	43,93	43,60	44,94	172K	31
21/07/2023	-1,79%	-0,80	43,94	45,36	43,70	45,36	390K	54
20/07/2023	-3,64%	-1,69	44,74	45,70	43,34	46,00	762K	73
19/07/2023	-1,21%	-0,57	46,43	46,11	44,03	47,51	1M	96
18/07/2023	14,69%	6,02	47,00	41,29	41,18	47,00	966K	105
17/07/2023	5,37%	2,09	40,98	38,78	38,78	40,98	119K	24
14/07/2023	2,34%	0,89	38,89	38,27	38,27	38,89	239K	47
13/07/2023	2,29%	0,85	38,00	37,61	37,50	38,00	249K	30
12/07/2023	-0,77%	-0,29	37,15	37,94	37,15	38,27	208K	26
11/07/2023	0,94%	0,35	37,44	37,74	36,76	38,00	244K	53
10/07/2023	1,15%	0,42	37,09	36,67	36,61	37,09	92K	17
07/07/2023	4,15%	1,46	36,67	36,00	35,70	36,67	220K	31
06/07/2023	-2,33%	-0,84	35,21	36,00	35,20	36,00	106K	28
05/07/2023	0,14%	0,05	36,05	36,32	36,01	36,35	126K	24
04/07/2023	-1,29%	-0,47	36,00	37,47	36,00	37,47	163K	29
03/07/2023	-2,23%	-0,83	36,47	37,20	35,20	37,50	458K	75
30/06/2023	0,54%	0,20	37,30	37,80	37,30	37,80	67K	15
29/06/2023	1,62%	0,59	37,10	36,89	36,89	37,60	331K	45
28/06/2023	-0,90%	-0,33	36,51	37,19	35,90	37,60	198K	35
27/06/2023	2,33%	0,84	36,84	37,77	36,00	37,77	187K	26
26/06/2023	-1,59%	-0,58	36,00	36,99	36,00	37,50	266K	54
23/06/2023	-0,41%	-0,15	36,58	36,73	36,01	36,73	102K	27
22/06/2023	-0,11%	-0,04	36,73	36,21	36,01	36,80	179K	19
21/06/2023	1,55%	0,56	36,77	36,20	36,20	37,16	66K	17
20/06/2023	0,84%	0,30	36,21	35,03	35,03	36,55	152K	27
19/06/2023	-3,91%	-1,46	35,91	36,77	34,47	36,77	640K	112
16/06/2023	-1,86%	-0,71	37,37	37,98	36,76	37,98	141K	23
15/06/2023	1,98%	0,74	38,08	37,67	37,38	38,29	91K	21
14/06/2023	1,83%	0,67	37,34	36,23	36,05	38,14	208K	47
13/06/2023	-12,17%	-5,08	36,67	38,01	36,00	38,01	333K	62
12/06/2023	0,34%	0,14	41,75	41,98	40,99	41,99	559K	89
09/06/2023	0,75%	0,31	41,61	41,93	41,48	41,94	180K	31
07/06/2023	0,49%	0,20	41,30	41,35	41,11	41,83	377K	44
06/06/2023	2,11%	0,85	41,10	40,22	40,22	41,34	308K	40
05/06/2023	2,16%	0,85	40,25	38,90	38,90	40,49	373K	53
02/06/2023	-0,23%	-0,09	39,40	39,88	39,11	39,88	230K	43
01/06/2023	0,51%	0,20	39,49	39,93	37,93	39,93	124K	30
31/05/2023	4,63%	1,74	39,29	37,54	37,30	39,29	339K	67
30/05/2023	-	-	37,55	38,50	36,97	38,80	378K	62

Date,Open,High,Low,Close,Volume
08-Dec-23,36.79,37.07,36.50,37.00,154821
07-Dec-23,36.39,36.80,36.39,36.50,124815
06-Dec-23,36.01,37.05,36.00,36.00,226920
05-Dec-23,36.50,36.51,36.00,36.30,148329
04-Dec-23,37.04,37.04,36.50,36.89,84772
01-Dec-23,37.94,38.20,37.01,37.01,67517
30-Nov-23,37.79,38.37,37.20,37.43,86437
29-Nov-23,37.63,37.63,37.27,37.63,74936
28-Nov-23,37.48,37.90,37.48,37.63,94414
27-Nov-23,37.49,37.70,37.00,37.40,133659
24-Nov-23,37.85,37.85,37.15,37.15,108979
23-Nov-23,37.60,37.85,37.10,37.85,307150
22-Nov-23,37.67,38.00,37.17,37.17,294342
21-Nov-23,37.62,39.87,37.50,38.00,226041
20-Nov-23,39.98,39.98,38.00,38.10,54055
17-Nov-23,38.48,38.49,37.38,37.38,237920
16-Nov-23,38.30,38.36,37.89,38.29,182830
14-Nov-23,39.20,40.99,38.95,38.99,363493
13-Nov-23,39.45,39.45,37.70,39.17,373342
10-Nov-23,40.40,40.40,39.45,39.45,178500
09-Nov-23,40.79,40.99,39.71,40.40,220877
08-Nov-23,41.75,41.75,39.87,40.48,554743
07-Nov-23,41.62,41.62,40.60,40.60,41167
06-Nov-23,40.21,41.69,40.21,41.30,65767
03-Nov-23,41.26,42.18,40.78,41.31,157136
01-Nov-23,40.40,40.71,40.00,40.00,52409
31-Oct-23,40.05,42.13,39.05,40.99,149168
30-Oct-23,41.03,42.00,41.03,41.98,70748
27-Oct-23,41.99,41.99,40.50,41.98,79062
26-Oct-23,41.50,41.79,40.50,41.50,37181
25-Oct-23,42.18,42.18,41.50,42.00,75443
24-Oct-23,42.70,42.77,41.76,42.00,63563
23-Oct-23,40.99,42.35,40.00,42.01,161393
20-Oct-23,41.10,41.10,40.68,40.68,12288
19-Oct-23,40.00,41.10,40.00,41.10,32369
18-Oct-23,40.97,41.09,39.79,39.79,168394
17-Oct-23,41.08,41.17,40.71,40.98,57318
16-Oct-23,41.54,41.70,41.42,41.42,78914
13-Oct-23,41.50,42.15,41.50,42.14,25221
11-Oct-23,42.74,42.77,41.89,42.50,123512
10-Oct-23,42.88,42.88,41.34,41.34,37849
09-Oct-23,42.50,42.99,41.50,41.50,261754
06-Oct-23,42.01,44.00,42.01,43.51,237169
05-Oct-23,44.64,44.64,42.52,42.52,173709
04-Oct-23,44.75,44.75,44.04,44.04,382149
03-Oct-23,48.04,48.04,44.50,44.50,322233
02-Oct-23,48.45,48.46,47.20,47.20,81152
29-Sep-23,48.93,48.93,48.53,48.93,161141
28-Sep-23,46.40,48.88,46.40,48.43,232233
27-Sep-23,47.80,47.80,46.19,46.19,74847
26-Sep-23,47.45,48.00,47.40,47.80,329590
25-Sep-23,47.75,48.00,47.39,47.45,123924
22-Sep-23,46.97,47.75,46.97,47.75,421982
21-Sep-23,46.75,46.80,45.99,46.30,157566
20-Sep-23,45.70,47.20,44.80,47.20,327619
19-Sep-23,45.20,45.40,44.42,45.40,130073
18-Sep-23,44.94,45.20,43.80,44.90,172793
15-Sep-23,45.48,45.48,44.10,44.94,111706
14-Sep-23,46.69,46.69,44.55,46.49,249927
13-Sep-23,44.65,47.00,43.53,46.69,657914
12-Sep-23,40.38,45.89,40.24,45.89,384013
11-Sep-23,39.93,40.89,39.93,40.24,116765
08-Sep-23,41.01,41.01,40.01,40.01,53202
06-Sep-23,42.69,42.83,41.10,41.10,142643
05-Sep-23,44.07,44.07,41.14,42.99,461579
04-Sep-23,39.99,44.50,39.99,44.50,605363
01-Sep-23,38.99,39.78,38.13,39.70,354976
31-Aug-23,38.29,38.29,37.61,38.20,53118
30-Aug-23,37.00,38.50,36.90,37.50,178056
29-Aug-23,36.00,37.49,35.61,37.49,256916
28-Aug-23,35.30,35.66,35.01,35.43,67117
25-Aug-23,35.12,35.60,34.51,34.51,94690
24-Aug-23,37.19,37.43,35.02,35.20,139928
23-Aug-23,38.05,38.17,37.00,37.00,112727
22-Aug-23,36.90,37.85,36.53,37.27,133796
21-Aug-23,35.72,37.11,35.72,37.10,106385
18-Aug-23,34.30,35.35,34.30,35.35,156101
17-Aug-23,35.30,36.20,33.67,33.67,383148
16-Aug-23,35.47,35.47,34.70,35.01,436873
15-Aug-23,36.18,36.85,35.40,35.41,610176
14-Aug-23,38.00,38.49,36.00,36.92,1019763
11-Aug-23,41.91,42.00,38.50,38.50,1532336
10-Aug-23,41.36,41.93,40.60,41.93,153061
09-Aug-23,41.49,41.98,40.50,40.50,177481
08-Aug-23,41.99,42.15,40.14,42.15,552500
07-Aug-23,42.76,42.81,41.50,42.00,758742
04-Aug-23,44.01,44.01,42.66,43.54,129246
03-Aug-23,44.00,44.00,43.25,43.40,74322
02-Aug-23,42.26,43.54,42.14,43.20,309862
01-Aug-23,43.71,44.50,43.50,43.50,794022
31-Jul-23,44.24,44.30,43.73,44.00,281983
28-Jul-23,44.82,44.82,43.70,43.71,97222
27-Jul-23,44.85,44.85,43.43,44.37,216035
26-Jul-23,43.68,45.99,42.40,44.66,415945
25-Jul-23,43.28,44.00,43.00,43.00,281424
24-Jul-23,43.93,44.94,43.60,43.60,172487
21-Jul-23,45.36,45.36,43.70,43.94,389949
20-Jul-23,45.70,46.00,43.34,44.74,762335
19-Jul-23,46.11,47.51,44.03,46.43,1030176
18-Jul-23,41.29,47.00,41.18,47.00,965948
17-Jul-23,38.78,40.98,38.78,40.98,119466
14-Jul-23,38.27,38.89,38.27,38.89,239212
13-Jul-23,37.61,38.00,37.50,38.00,249054
12-Jul-23,37.94,38.27,37.15,37.15,208079
11-Jul-23,37.74,38.00,36.76,37.44,243547
10-Jul-23,36.67,37.09,36.61,37.09,91767
07-Jul-23,36.00,36.67,35.70,36.67,220496
06-Jul-23,36.00,36.00,35.20,35.21,106271
05-Jul-23,36.32,36.35,36.01,36.05,126372
04-Jul-23,37.47,37.47,36.00,36.00,162994
03-Jul-23,37.20,37.50,35.20,36.47,457593
30-Jun-23,37.80,37.80,37.30,37.30,67383
29-Jun-23,36.89,37.60,36.89,37.10,331134
28-Jun-23,37.19,37.60,35.90,36.51,197725
27-Jun-23,37.77,37.77,36.00,36.84,187433
26-Jun-23,36.99,37.50,36.00,36.00,265904
23-Jun-23,36.73,36.73,36.01,36.58,102137
22-Jun-23,36.21,36.80,36.01,36.73,178901
21-Jun-23,36.20,37.16,36.20,36.77,66326
20-Jun-23,35.03,36.55,35.03,36.21,151674
19-Jun-23,36.77,36.77,34.47,35.91,639677
16-Jun-23,37.98,37.98,36.76,37.37,141352
15-Jun-23,37.67,38.29,37.38,38.08,90669
14-Jun-23,36.23,38.14,36.05,37.34,207791
13-Jun-23,38.01,38.01,36.00,36.67,333400
12-Jun-23,41.98,41.99,40.99,41.75,558920
09-Jun-23,41.93,41.94,41.48,41.61,179797
07-Jun-23,41.35,41.83,41.11,41.30,376590
06-Jun-23,40.22,41.34,40.22,41.10,308255
05-Jun-23,38.90,40.49,38.90,40.25,373101
02-Jun-23,39.88,39.88,39.11,39.40,229904
01-Jun-23,39.93,39.93,37.93,39.49,124311
31-May-23,37.54,39.29,37.30,39.29,339128
30-May-23,38.50,38.80,36.97,37.55,377820

*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