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
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
16/11/2018	1,14%	0,31	27,55	27,25	27,25	28,07	367K	57
14/11/2018	-4,08%	-1,16	27,24	27,04	26,57	27,40	486K	92
13/11/2018	1,43%	0,40	28,40	28,00	27,80	28,60	1M	92
12/11/2018	2,08%	0,57	28,00	27,90	27,90	28,50	2M	123
09/11/2018	1,48%	0,40	27,43	27,21	27,21	28,00	571K	96
08/11/2018	2,31%	0,61	27,03	26,46	26,15	27,75	468K	82
07/11/2018	0,84%	0,22	26,42	26,75	26,02	26,75	417K	66
06/11/2018	-1,54%	-0,41	26,20	26,99	26,12	26,99	310K	60
05/11/2018	-2,17%	-0,59	26,61	27,65	26,51	27,70	213K	43
01/11/2018	3,23%	0,85	27,20	26,68	26,62	27,20	559K	49
31/10/2018	-2,23%	-0,60	26,35	26,89	26,35	26,95	228K	46
30/10/2018	2,08%	0,55	26,95	26,88	26,60	26,95	142K	27
29/10/2018	0,92%	0,24	26,40	26,39	26,39	26,89	162K	25
26/10/2018	-0,68%	-0,18	26,16	26,42	26,00	26,42	249K	58
25/10/2018	-0,98%	-0,26	26,34	26,94	26,00	26,94	358K	55
24/10/2018	-2,21%	-0,60	26,60	27,20	26,60	27,20	255K	37
23/10/2018	0,37%	0,10	27,20	27,74	26,40	27,74	525K	80
22/10/2018	-4,00%	-1,13	27,10	28,23	27,10	28,23	658K	77
19/10/2018	-0,11%	-0,03	28,23	28,19	27,61	28,23	173K	31
18/10/2018	0,36%	0,10	28,26	27,68	27,38	28,29	363K	52
17/10/2018	1,33%	0,37	28,16	27,40	26,98	28,20	467K	85
16/10/2018	2,13%	0,58	27,79	27,46	27,10	28,25	378K	68
15/10/2018	-4,99%	-1,43	27,21	28,63	27,21	29,28	245K	47
11/10/2018	-4,50%	-1,35	28,64	29,84	28,05	29,84	508K	72
10/10/2018	9,25%	2,54	29,99	27,18	26,90	29,99	629K	74
09/10/2018	0,92%	0,25	27,45	27,20	26,89	27,50	431K	42
08/10/2018	2,29%	0,61	27,20	27,39	26,20	27,39	309K	58
05/10/2018	3,75%	0,96	26,59	25,75	25,63	26,59	285K	58
04/10/2018	-3,61%	-0,96	25,63	26,60	25,63	26,63	382K	81
03/10/2018	2,66%	0,69	26,59	26,25	26,25	27,05	480K	93
02/10/2018	0,90%	0,23	25,90	26,21	25,63	26,80	489K	91
01/10/2018	-4,93%	-1,33	25,67	27,01	25,63	27,04	664K	89
28/09/2018	-0,44%	-0,12	27,00	27,28	27,00	27,28	130K	31
27/09/2018	-0,11%	-0,03	27,12	27,14	26,91	27,40	776K	65
26/09/2018	-2,23%	-0,62	27,15	27,76	27,10	27,76	145K	40
25/09/2018	0,69%	0,19	27,77	27,20	26,83	27,98	676K	89
24/09/2018	-0,07%	-0,02	27,58	27,61	27,13	27,79	228K	34
21/09/2018	-2,16%	-0,61	27,60	28,28	27,60	28,28	156K	42
20/09/2018	0,43%	0,12	28,21	28,45	27,50	28,45	324K	81
19/09/2018	-0,39%	-0,11	28,09	28,20	27,70	28,23	221K	47
18/09/2018	1,84%	0,51	28,20	27,90	27,31	28,85	371K	64
17/09/2018	1,43%	0,39	27,69	27,30	26,30	27,98	468K	96

Date,Open,High,Low,Close,Volume
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-18,27.25,28.07,27.25,27.55,366822
14-Nov-18,27.04,27.40,26.57,27.24,486055
13-Nov-18,28.00,28.60,27.80,28.40,1052679
12-Nov-18,27.90,28.50,27.90,28.00,1582799
09-Nov-18,27.21,28.00,27.21,27.43,570807
08-Nov-18,26.46,27.75,26.15,27.03,467707
07-Nov-18,26.75,26.75,26.02,26.42,417168
06-Nov-18,26.99,26.99,26.12,26.20,309715
05-Nov-18,27.65,27.70,26.51,26.61,213003
01-Nov-18,26.68,27.20,26.62,27.20,558580
31-Oct-18,26.89,26.95,26.35,26.35,227977
30-Oct-18,26.88,26.95,26.60,26.95,141803
29-Oct-18,26.39,26.89,26.39,26.40,162005
26-Oct-18,26.42,26.42,26.00,26.16,248713
25-Oct-18,26.94,26.94,26.00,26.34,358031
24-Oct-18,27.20,27.20,26.60,26.60,254820
23-Oct-18,27.74,27.74,26.40,27.20,524972
22-Oct-18,28.23,28.23,27.10,27.10,657853
19-Oct-18,28.19,28.23,27.61,28.23,173172
18-Oct-18,27.68,28.29,27.38,28.26,363355
17-Oct-18,27.40,28.20,26.98,28.16,467472
16-Oct-18,27.46,28.25,27.10,27.79,378348
15-Oct-18,28.63,29.28,27.21,27.21,244622
11-Oct-18,29.84,29.84,28.05,28.64,507984
10-Oct-18,27.18,29.99,26.90,29.99,629438
09-Oct-18,27.20,27.50,26.89,27.45,431442
08-Oct-18,27.39,27.39,26.20,27.20,309144
05-Oct-18,25.75,26.59,25.63,26.59,285282
04-Oct-18,26.60,26.63,25.63,25.63,382248
03-Oct-18,26.25,27.05,26.25,26.59,479656
02-Oct-18,26.21,26.80,25.63,25.90,489159
01-Oct-18,27.01,27.04,25.63,25.67,664309
28-Sep-18,27.28,27.28,27.00,27.00,130293
27-Sep-18,27.14,27.40,26.91,27.12,776079
26-Sep-18,27.76,27.76,27.10,27.15,145168
25-Sep-18,27.20,27.98,26.83,27.77,675811
24-Sep-18,27.61,27.79,27.13,27.58,228493
21-Sep-18,28.28,28.28,27.60,27.60,155821
20-Sep-18,28.45,28.45,27.50,28.21,323929
19-Sep-18,28.20,28.23,27.70,28.09,220905
18-Sep-18,27.90,28.85,27.31,28.20,371442
17-Sep-18,27.30,27.98,26.30,27.69,467713
14-Sep-18,27.49,27.88,27.03,27.30,467713
13-Sep-18,27.28,27.95,27.00,27.20,467713
12-Sep-18,27.40,27.94,27.00,27.28,467713
11-Sep-18,27.50,27.50,26.90,27.36,467713
10-Sep-18,27.59,28.90,27.22,27.80,467713
06-Sep-18,28.50,28.78,27.99,27.99,467713
05-Sep-18,27.22,28.47,27.10,28.46,467713
04-Sep-18,27.00,28.79,27.00,27.10,467713
03-Sep-18,25.97,26.70,25.51,26.70,467713
31-Aug-18,26.70,27.25,25.97,25.97,467713
30-Aug-18,27.87,27.87,26.59,26.60,467713
29-Aug-18,27.40,27.50,25.25,27.17,467713
28-Aug-18,27.90,29.98,27.89,28.80,467713
27-Aug-18,27.40,27.90,27.00,27.86,467713
24-Aug-18,25.05,27.50,25.05,27.40,467713
23-Aug-18,24.70,24.70,24.30,24.30,467713
22-Aug-18,24.40,24.95,23.60,24.95,467713
21-Aug-18,24.00,24.40,23.90,24.40,467713
20-Aug-18,23.75,24.99,23.70,23.99,467713
17-Aug-18,24.00,24.00,23.55,23.88,467713
16-Aug-18,23.80,23.99,23.77,23.99,467713
15-Aug-18,23.69,23.69,23.51,23.51,467713
14-Aug-18,23.56,23.80,23.49,23.79,467713
13-Aug-18,24.01,24.99,23.30,23.50,467713
10-Aug-18,23.95,23.98,23.71,23.71,467713
09-Aug-18,24.08,24.08,23.74,23.97,467713
08-Aug-18,23.99,24.29,23.98,24.08,467713
07-Aug-18,23.73,24.00,23.71,23.71,467713
06-Aug-18,22.90,24.00,22.90,23.84,467713
03-Aug-18,22.25,22.66,22.24,22.64,467713
02-Aug-18,22.60,22.60,22.24,22.24,467713
01-Aug-18,23.36,23.55,22.60,22.71,467713
31-Jul-18,23.57,23.57,23.35,23.35,467713

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG5