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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações CRPG5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	0,00%	0,00	30,80	30,61	30,00	31,48	401K	88
17/04/2019	0,33%	0,10	30,80	30,70	29,70	32,36	1M	180
16/04/2019	7,76%	2,21	30,70	28,00	27,20	30,70	2M	312
15/04/2019	-10,52%	-3,35	28,49	31,70	28,49	31,70	2M	300
12/04/2019	-0,50%	-0,16	31,84	31,68	29,00	32,00	3M	468
11/04/2019	-23,17%	-9,65	32,00	40,00	27,01	40,44	7M	889
10/04/2019	0,07%	0,03	41,65	41,64	41,22	41,65	158K	34
09/04/2019	1,51%	0,62	41,62	41,00	41,00	41,63	173K	33
08/04/2019	0,00%	0,00	41,00	40,80	40,60	41,50	328K	45
05/04/2019	-0,39%	-0,16	41,00	41,16	40,79	41,35	292K	38
04/04/2019	-1,51%	-0,63	41,16	41,78	41,00	42,00	386K	60
03/04/2019	0,22%	0,09	41,79	41,90	41,40	42,19	368K	59
02/04/2019	0,10%	0,04	41,70	41,66	40,78	42,07	862K	105
01/04/2019	4,67%	1,86	41,66	40,00	39,75	41,93	1M	106
29/03/2019	1,66%	0,65	39,80	39,50	39,06	39,91	183K	33
28/03/2019	-0,10%	-0,04	39,15	39,30	39,00	39,90	349K	49
27/03/2019	1,16%	0,45	39,19	38,80	38,40	39,99	606K	76
26/03/2019	2,46%	0,93	38,74	37,82	37,82	38,96	223K	32
25/03/2019	-2,32%	-0,90	37,81	38,70	37,50	38,99	356K	68
22/03/2019	-1,53%	-0,60	38,71	39,00	38,01	39,24	488K	78
21/03/2019	-1,45%	-0,58	39,31	39,38	38,57	39,98	315K	65
20/03/2019	0,48%	0,19	39,89	39,98	39,89	40,36	794K	89
19/03/2019	1,79%	0,70	39,70	39,30	39,00	39,87	794K	87
18/03/2019	2,90%	1,10	39,00	37,90	37,90	39,50	669K	78
15/03/2019	0,64%	0,24	37,90	37,58	37,22	38,00	259K	34
14/03/2019	-1,10%	-0,42	37,66	38,26	37,24	38,28	189K	35
13/03/2019	0,21%	0,08	38,08	38,02	38,02	38,15	164K	33
12/03/2019	0,03%	0,01	38,00	38,00	37,66	38,00	205K	32
11/03/2019	1,36%	0,51	37,99	37,70	37,23	37,99	365K	54
08/03/2019	0,43%	0,16	37,48	37,06	37,06	37,70	637K	80
07/03/2019	-1,40%	-0,53	37,32	37,51	37,31	37,68	183K	26
06/03/2019	2,55%	0,94	37,85	37,20	37,03	38,00	332K	38
01/03/2019	-1,55%	-0,58	36,91	37,42	36,90	38,19	553K	64
28/02/2019	-0,08%	-0,03	37,49	37,52	36,40	37,52	585K	68
27/02/2019	3,62%	1,31	37,52	36,22	36,21	38,15	767K	94
26/02/2019	-3,57%	-1,34	36,21	37,13	36,00	37,13	581K	93
25/02/2019	9,16%	3,15	37,55	34,43	34,43	37,69	3M	326
22/02/2019	0,44%	0,15	34,40	34,17	34,08	34,65	144K	26
21/02/2019	-1,55%	-0,54	34,25	34,81	33,90	34,81	778K	66
20/02/2019	0,61%	0,21	34,79	34,70	34,60	34,97	375K	39
19/02/2019	0,85%	0,29	34,58	34,35	34,35	34,91	793K	68
18/02/2019	0,09%	0,03	34,29	34,37	34,00	34,37	324K	37
15/02/2019	0,74%	0,25	34,26	34,29	34,05	34,40	576K	70
14/02/2019	0,56%	0,19	34,01	33,84	33,55	34,25	388K	64
13/02/2019	0,93%	0,31	33,82	33,80	33,52	33,99	176K	34
12/02/2019	-1,21%	-0,41	33,51	34,15	33,51	34,34	517K	62
11/02/2019	0,21%	0,07	33,92	33,98	33,61	33,98	190K	33
08/02/2019	1,04%	0,35	33,85	33,70	33,30	33,98	831K	97
07/02/2019	0,63%	0,21	33,50	33,80	32,85	34,49	705K	101
06/02/2019	0,12%	0,04	33,29	33,49	32,85	33,65	668K	99
05/02/2019	1,03%	0,34	33,25	32,86	32,85	33,50	644K	90
04/02/2019	-0,60%	-0,20	32,91	33,33	32,90	33,33	430K	69
01/02/2019	1,97%	0,64	33,11	32,48	32,30	33,21	1M	116
31/01/2019	-0,85%	-0,28	32,47	32,76	32,47	33,01	1M	121
30/01/2019	-2,15%	-0,72	32,75	33,40	32,75	33,80	922K	135
29/01/2019	1,45%	0,48	33,47	33,86	32,41	34,00	633K	94
28/01/2019	-0,93%	-0,31	32,99	32,96	32,90	33,40	421K	56
24/01/2019	1,52%	0,50	33,30	33,00	32,95	33,47	508K	76
23/01/2019	1,20%	0,39	32,80	32,41	32,41	33,40	498K	85
22/01/2019	-2,38%	-0,79	32,41	33,09	32,41	33,09	535K	87
21/01/2019	1,22%	0,40	33,20	32,80	32,22	33,40	366K	63
18/01/2019	0,00%	0,00	32,80	32,76	32,04	33,48	1M	174
17/01/2019	-2,67%	-0,90	32,80	33,58	32,75	33,59	2M	305
16/01/2019	-5,63%	-2,01	33,70	36,21	33,25	37,73	6M	722
15/01/2019	2,12%	0,74	35,71	34,97	34,77	36,00	715K	89
14/01/2019	1,36%	0,47	34,97	34,78	34,70	34,97	345K	41
11/01/2019	1,53%	0,52	34,50	34,23	34,20	35,10	1M	87
10/01/2019	-0,06%	-0,02	33,98	34,30	33,50	34,62	490K	75
09/01/2019	-0,41%	-0,14	34,00	34,21	33,92	34,65	414K	72
08/01/2019	0,86%	0,29	34,14	34,03	33,80	34,28	235K	42
07/01/2019	-2,42%	-0,84	33,85	34,84	33,85	34,84	692K	72
04/01/2019	1,08%	0,37	34,69	34,42	33,81	35,19	796K	66
03/01/2019	-1,77%	-0,62	34,32	34,60	34,30	35,38	743K	85
02/01/2019	-0,11%	-0,04	34,94	34,89	34,60	35,40	422K	67
28/12/2018	2,22%	0,76	34,98	34,21	33,67	34,98	606K	65
27/12/2018	0,65%	0,22	34,22	34,02	32,33	34,50	1M	141
26/12/2018	-2,44%	-0,85	34,00	34,84	34,00	34,84	181K	35
21/12/2018	0,43%	0,15	34,85	34,70	34,00	35,00	541K	53
20/12/2018	-0,77%	-0,27	34,70	34,97	34,50	35,28	273K	44
19/12/2018	-2,02%	-0,72	34,97	35,35	34,14	35,35	690K	104
18/12/2018	8,35%	2,75	35,69	33,10	32,94	36,44	2M	160
17/12/2018	3,45%	1,10	32,94	32,55	32,42	33,00	485K	73
14/12/2018	3,54%	1,09	31,84	30,85	30,85	31,85	384K	60
13/12/2018	2,23%	0,67	30,75	30,48	30,48	30,80	279K	52
12/12/2018	0,94%	0,28	30,08	29,79	29,79	30,10	210K	32
11/12/2018	1,53%	0,45	29,80	29,70	29,65	30,00	212K	26
10/12/2018	1,17%	0,34	29,35	29,11	29,00	29,59	690K	97
07/12/2018	-2,59%	-0,77	29,01	29,51	29,01	29,51	272K	45
06/12/2018	0,00%	0,00	29,78	29,67	29,04	29,78	320K	53
05/12/2018	-0,47%	-0,14	29,78	29,92	29,53	30,10	200K	29
04/12/2018	-0,66%	-0,20	29,92	29,71	28,83	29,99	479K	76
03/12/2018	1,18%	0,35	30,12	29,80	29,40	30,39	604K	104
30/11/2018	6,44%	1,80	29,77	27,99	27,71	29,90	900K	111
29/11/2018	0,83%	0,23	27,97	27,71	27,62	27,97	222K	52
28/11/2018	1,06%	0,29	27,74	27,54	27,52	27,75	274K	54
27/11/2018	-0,11%	-0,03	27,45	27,45	27,44	27,70	253K	46
26/11/2018	-0,43%	-0,12	27,48	27,50	27,35	27,65	305K	52
23/11/2018	0,29%	0,08	27,60	27,74	27,41	27,74	198K	34
22/11/2018	-1,11%	-0,31	27,52	27,82	27,21	27,82	541K	82
21/11/2018	1,79%	0,49	27,83	27,01	27,00	27,84	945K	84
19/11/2018	-0,76%	-0,21	27,34	27,80	27,08	28,05	451K	66

Date,Open,High,Low,Close,Volume
18-Apr-19,30.61,31.48,30.00,30.80,400818
17-Apr-19,30.70,32.36,29.70,30.80,1157422
16-Apr-19,28.00,30.70,27.20,30.70,1775621
15-Apr-19,31.70,31.70,28.49,28.49,1900765
12-Apr-19,31.68,32.00,29.00,31.84,3176564
11-Apr-19,40.00,40.44,27.01,32.00,6810926
10-Apr-19,41.64,41.65,41.22,41.65,157802
09-Apr-19,41.00,41.63,41.00,41.62,173447
08-Apr-19,40.80,41.50,40.60,41.00,328284
05-Apr-19,41.16,41.35,40.79,41.00,291764
04-Apr-19,41.78,42.00,41.00,41.16,386329
03-Apr-19,41.90,42.19,41.40,41.79,367511
02-Apr-19,41.66,42.07,40.78,41.70,862475
01-Apr-19,40.00,41.93,39.75,41.66,1026836
29-Mar-19,39.50,39.91,39.06,39.80,182528
28-Mar-19,39.30,39.90,39.00,39.15,349488
27-Mar-19,38.80,39.99,38.40,39.19,605540
26-Mar-19,37.82,38.96,37.82,38.74,223458
25-Mar-19,38.70,38.99,37.50,37.81,355745
22-Mar-19,39.00,39.24,38.01,38.71,488035
21-Mar-19,39.38,39.98,38.57,39.31,314842
20-Mar-19,39.98,40.36,39.89,39.89,794476
19-Mar-19,39.30,39.87,39.00,39.70,794409
18-Mar-19,37.90,39.50,37.90,39.00,669291
15-Mar-19,37.58,38.00,37.22,37.90,258512
14-Mar-19,38.26,38.28,37.24,37.66,189300
13-Mar-19,38.02,38.15,38.02,38.08,163810
12-Mar-19,38.00,38.00,37.66,38.00,204519
11-Mar-19,37.70,37.99,37.23,37.99,365233
08-Mar-19,37.06,37.70,37.06,37.48,637109
07-Mar-19,37.51,37.68,37.31,37.32,183477
06-Mar-19,37.20,38.00,37.03,37.85,332056
01-Mar-19,37.42,38.19,36.90,36.91,552626
28-Feb-19,37.52,37.52,36.40,37.49,585255
27-Feb-19,36.22,38.15,36.21,37.52,766842
26-Feb-19,37.13,37.13,36.00,36.21,580953
25-Feb-19,34.43,37.69,34.43,37.55,2707655
22-Feb-19,34.17,34.65,34.08,34.40,143905
21-Feb-19,34.81,34.81,33.90,34.25,778135
20-Feb-19,34.70,34.97,34.60,34.79,375207
19-Feb-19,34.35,34.91,34.35,34.58,793140
18-Feb-19,34.37,34.37,34.00,34.29,324234
15-Feb-19,34.29,34.40,34.05,34.26,575739
14-Feb-19,33.84,34.25,33.55,34.01,387726
13-Feb-19,33.80,33.99,33.52,33.82,175640
12-Feb-19,34.15,34.34,33.51,33.51,517105
11-Feb-19,33.98,33.98,33.61,33.92,189996
08-Feb-19,33.70,33.98,33.30,33.85,831246
07-Feb-19,33.80,34.49,32.85,33.50,704566
06-Feb-19,33.49,33.65,32.85,33.29,667859
05-Feb-19,32.86,33.50,32.85,33.25,644121
04-Feb-19,33.33,33.33,32.90,32.91,430475
01-Feb-19,32.48,33.21,32.30,33.11,1231896
31-Jan-19,32.76,33.01,32.47,32.47,1374842
30-Jan-19,33.40,33.80,32.75,32.75,922268
29-Jan-19,33.86,34.00,32.41,33.47,633016
28-Jan-19,32.96,33.40,32.90,32.99,421138
24-Jan-19,33.00,33.47,32.95,33.30,508348
23-Jan-19,32.41,33.40,32.41,32.80,497698
22-Jan-19,33.09,33.09,32.41,32.41,535193
21-Jan-19,32.80,33.40,32.22,33.20,365502
18-Jan-19,32.76,33.48,32.04,32.80,1007219
17-Jan-19,33.58,33.59,32.75,32.80,2016147
16-Jan-19,36.21,37.73,33.25,33.70,6180210
15-Jan-19,34.97,36.00,34.77,35.71,714631
14-Jan-19,34.78,34.97,34.70,34.97,344794
11-Jan-19,34.23,35.10,34.20,34.50,1088107
10-Jan-19,34.30,34.62,33.50,33.98,489597
09-Jan-19,34.21,34.65,33.92,34.00,413593
08-Jan-19,34.03,34.28,33.80,34.14,234669
07-Jan-19,34.84,34.84,33.85,33.85,691620
04-Jan-19,34.42,35.19,33.81,34.69,795822
03-Jan-19,34.60,35.38,34.30,34.32,742807
02-Jan-19,34.89,35.40,34.60,34.94,421953
28-Dec-18,34.21,34.98,33.67,34.98,605749
27-Dec-18,34.02,34.50,32.33,34.22,1298724
26-Dec-18,34.84,34.84,34.00,34.00,181394
21-Dec-18,34.70,35.00,34.00,34.85,541123
20-Dec-18,34.97,35.28,34.50,34.70,272724
19-Dec-18,35.35,35.35,34.14,34.97,690441
18-Dec-18,33.10,36.44,32.94,35.69,1532851
17-Dec-18,32.55,33.00,32.42,32.94,485430
14-Dec-18,30.85,31.85,30.85,31.84,383556
13-Dec-18,30.48,30.80,30.48,30.75,279307
12-Dec-18,29.79,30.10,29.79,30.08,209726
11-Dec-18,29.70,30.00,29.65,29.80,212456
10-Dec-18,29.11,29.59,29.00,29.35,689833
07-Dec-18,29.51,29.51,29.01,29.01,272209
06-Dec-18,29.67,29.78,29.04,29.78,319613
05-Dec-18,29.92,30.10,29.53,29.78,199825
04-Dec-18,29.71,29.99,28.83,29.92,479015
03-Dec-18,29.80,30.39,29.40,30.12,604233
30-Nov-18,27.99,29.90,27.71,29.77,899706
29-Nov-18,27.71,27.97,27.62,27.97,222138
28-Nov-18,27.54,27.75,27.52,27.74,274368
27-Nov-18,27.45,27.70,27.44,27.45,253356
26-Nov-18,27.50,27.65,27.35,27.48,305060
23-Nov-18,27.74,27.74,27.41,27.60,198404
22-Nov-18,27.82,27.82,27.21,27.52,540784
21-Nov-18,27.01,27.84,27.00,27.83,944815
19-Nov-18,27.80,28.05,27.08,27.34,450972
16-Nov-18,27.25,28.07,27.25,27.55,450972
14-Nov-18,27.04,27.40,26.57,27.24,450972
13-Nov-18,28.00,28.60,27.80,28.40,450972
12-Nov-18,27.90,28.50,27.90,28.00,450972
09-Nov-18,27.21,28.00,27.21,27.43,450972
08-Nov-18,26.46,27.75,26.15,27.03,450972
07-Nov-18,26.75,26.75,26.02,26.42,450972
06-Nov-18,26.99,26.99,26.12,26.20,450972
05-Nov-18,27.65,27.70,26.51,26.61,450972
01-Nov-18,26.68,27.20,26.62,27.20,450972
31-Oct-18,26.89,26.95,26.35,26.35,450972
30-Oct-18,26.88,26.95,26.60,26.95,450972
29-Oct-18,26.39,26.89,26.39,26.40,450972
26-Oct-18,26.42,26.42,26.00,26.16,450972
25-Oct-18,26.94,26.94,26.00,26.34,450972
24-Oct-18,27.20,27.20,26.60,26.60,450972
23-Oct-18,27.74,27.74,26.40,27.20,450972
22-Oct-18,28.23,28.23,27.10,27.10,450972
19-Oct-18,28.19,28.23,27.61,28.23,450972
18-Oct-18,27.68,28.29,27.38,28.26,450972
17-Oct-18,27.40,28.20,26.98,28.16,450972
16-Oct-18,27.46,28.25,27.10,27.79,450972
15-Oct-18,28.63,29.28,27.21,27.21,450972
11-Oct-18,29.84,29.84,28.05,28.64,450972
10-Oct-18,27.18,29.99,26.90,29.99,450972
09-Oct-18,27.20,27.50,26.89,27.45,450972
08-Oct-18,27.39,27.39,26.20,27.20,450972
05-Oct-18,25.75,26.59,25.63,26.59,450972
04-Oct-18,26.60,26.63,25.63,25.63,450972
03-Oct-18,26.25,27.05,26.25,26.59,450972
02-Oct-18,26.21,26.80,25.63,25.90,450972
01-Oct-18,27.01,27.04,25.63,25.67,450972
28-Sep-18,27.28,27.28,27.00,27.00,450972

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG5