ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CRPG5

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: crpg5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/20231,37%0,5037,0036,7936,5037,07155K21
07/12/20231,39%0,5036,5036,3936,3936,80125K15
06/12/2023-0,83%-0,3036,0036,0136,0037,05227K41
05/12/2023-1,60%-0,5936,3036,5036,0036,51148K29
04/12/2023-0,32%-0,1236,8937,0436,5037,0485K19
01/12/2023-1,12%-0,4237,0137,9437,0138,2068K14
30/11/2023-0,53%-0,2037,4337,7937,2038,3786K23
29/11/20230,00%0,0037,6337,6337,2737,6375K15
28/11/20230,61%0,2337,6337,4837,4837,9094K19
27/11/20230,67%0,2537,4037,4937,0037,70134K23
24/11/2023-1,85%-0,7037,1537,8537,1537,85109K23
23/11/20231,83%0,6837,8537,6037,1037,85307K52
22/11/2023-2,18%-0,8337,1737,6737,1738,00294K39
21/11/2023-0,26%-0,1038,0037,6237,5039,87226K30
20/11/20231,93%0,7238,1039,9838,0039,9854K14
17/11/2023-2,38%-0,9137,3838,4837,3838,49238K52
16/11/2023-1,80%-0,7038,2938,3037,8938,36183K40
14/11/2023-0,46%-0,1838,9939,2038,9540,99363K44
13/11/2023-0,71%-0,2839,1739,4537,7039,45373K39
10/11/2023-2,35%-0,9539,4540,4039,4540,40178K30
09/11/2023-0,20%-0,0840,4040,7939,7140,99221K36
08/11/2023-0,30%-0,1240,4841,7539,8741,75555K48
07/11/2023-1,69%-0,7040,6041,6240,6041,6241K9
06/11/2023-0,02%-0,0141,3040,2140,2141,6966K15
03/11/20233,28%1,3141,3141,2640,7842,18157K22
01/11/2023-2,42%-0,9940,0040,4040,0040,7152K11
31/10/2023-2,36%-0,9940,9940,0539,0542,13149K33
30/10/20230,00%0,0041,9841,0341,0342,0071K14
27/10/20231,16%0,4841,9841,9940,5041,9979K19
26/10/2023-1,19%-0,5041,5041,5040,5041,7937K9
25/10/20230,00%0,0042,0042,1841,5042,1875K17
24/10/2023-0,02%-0,0142,0042,7041,7642,7764K11
23/10/20233,27%1,3342,0140,9940,0042,35161K34
20/10/2023-1,02%-0,4240,6841,1040,6841,1012K3
19/10/20233,29%1,3141,1040,0040,0041,1032K8
18/10/2023-2,90%-1,1939,7940,9739,7941,09168K31
17/10/2023-1,06%-0,4440,9841,0840,7141,1757K12
16/10/2023-1,71%-0,7241,4241,5441,4241,7079K16
13/10/2023-0,85%-0,3642,1441,5041,5042,1525K6
11/10/20232,81%1,1642,5042,7441,8942,77124K11
10/10/2023-0,39%-0,1641,3442,8841,3442,8838K9
09/10/2023-4,62%-2,0141,5042,5041,5042,99262K37
06/10/20232,33%0,9943,5142,0142,0144,00237K38
05/10/2023-3,45%-1,5242,5244,6442,5244,64174K29
04/10/2023-1,03%-0,4644,0444,7544,0444,75382K38
03/10/2023-5,72%-2,7044,5048,0444,5048,04322K53
02/10/2023-3,54%-1,7347,2048,4547,2048,4681K15
29/09/20231,03%0,5048,9348,9348,5348,93161K24
28/09/20234,85%2,2448,4346,4046,4048,88232K28
27/09/2023-3,37%-1,6146,1947,8046,1947,8075K12
26/09/20230,74%0,3547,8047,4547,4048,00330K42
25/09/2023-0,63%-0,3047,4547,7547,3948,00124K19
22/09/20233,13%1,4547,7546,9746,9747,75422K46
21/09/2023-1,91%-0,9046,3046,7545,9946,80158K20
20/09/20233,96%1,8047,2045,7044,8047,20328K44
19/09/20231,11%0,5045,4045,2044,4245,40130K21
18/09/2023-0,09%-0,0444,9044,9443,8045,20173K35
15/09/2023-3,33%-1,5544,9445,4844,1045,48112K16
14/09/2023-0,43%-0,2046,4946,6944,5546,69250K44
13/09/20231,74%0,8046,6944,6543,5347,00658K66
12/09/202314,04%5,6545,8940,3840,2445,89384K58
11/09/20230,57%0,2340,2439,9339,9340,89117K27
08/09/2023-2,65%-1,0940,0141,0140,0141,0153K5
06/09/2023-4,40%-1,8941,1042,6941,1042,83143K30
05/09/2023-3,39%-1,5142,9944,0741,1444,07462K63
04/09/202312,09%4,8044,5039,9939,9944,50605K101
01/09/20233,93%1,5039,7038,9938,1339,78355K58
31/08/20231,87%0,7038,2038,2937,6138,2953K10
30/08/20230,03%0,0137,5037,0036,9038,50178K30
29/08/20235,81%2,0637,4936,0035,6137,49257K52
28/08/20232,67%0,9235,4335,3035,0135,6667K17
25/08/2023-1,96%-0,6934,5135,1234,5135,6095K21
24/08/2023-4,86%-1,8035,2037,1935,0237,43140K34
23/08/2023-0,72%-0,2737,0038,0537,0038,17113K27
22/08/20230,46%0,1737,2736,9036,5337,85134K29
21/08/20234,95%1,7537,1035,7235,7237,11106K28
18/08/20234,99%1,6835,3534,3034,3035,35156K15
17/08/2023-3,83%-1,3433,6735,3033,6736,20383K60
16/08/2023-1,13%-0,4035,0135,4734,7035,47437K58
15/08/2023-4,09%-1,5135,4136,1835,4036,85610K79
14/08/2023-4,10%-1,5836,9238,0036,0038,491M110
11/08/2023-8,18%-3,4338,5041,9138,5042,002M163
10/08/20233,53%1,4341,9341,3640,6041,93153K22
09/08/2023-3,91%-1,6540,5041,4940,5041,98177K32
08/08/20230,36%0,1542,1541,9940,1442,15552K61
07/08/2023-3,54%-1,5442,0042,7641,5042,81759K45
04/08/20230,32%0,1443,5444,0142,6644,01129K25
03/08/20230,46%0,2043,4044,0043,2544,0074K15
02/08/2023-0,69%-0,3043,2042,2642,1443,54310K40
01/08/2023-1,14%-0,5043,5043,7143,5044,50794K70
31/07/20230,66%0,2944,0044,2443,7344,30282K34
28/07/2023-1,49%-0,6643,7144,8243,7044,8297K18
27/07/2023-0,65%-0,2944,3744,8543,4344,85216K32
26/07/20233,86%1,6644,6643,6842,4045,99416K65
25/07/2023-1,38%-0,6043,0043,2843,0044,00281K38
24/07/2023-0,77%-0,3443,6043,9343,6044,94172K31
21/07/2023-1,79%-0,8043,9445,3643,7045,36390K54
20/07/2023-3,64%-1,6944,7445,7043,3446,00762K73
19/07/2023-1,21%-0,5746,4346,1144,0347,511M96
18/07/202314,69%6,0247,0041,2941,1847,00966K105
17/07/20235,37%2,0940,9838,7838,7840,98119K24
14/07/20232,34%0,8938,8938,2738,2738,89239K47
13/07/20232,29%0,8538,0037,6137,5038,00249K30
12/07/2023-0,77%-0,2937,1537,9437,1538,27208K26
11/07/20230,94%0,3537,4437,7436,7638,00244K53
10/07/20231,15%0,4237,0936,6736,6137,0992K17
07/07/20234,15%1,4636,6736,0035,7036,67220K31
06/07/2023-2,33%-0,8435,2136,0035,2036,00106K28
05/07/20230,14%0,0536,0536,3236,0136,35126K24
04/07/2023-1,29%-0,4736,0037,4736,0037,47163K29
03/07/2023-2,23%-0,8336,4737,2035,2037,50458K75
30/06/20230,54%0,2037,3037,8037,3037,8067K15
29/06/20231,62%0,5937,1036,8936,8937,60331K45
28/06/2023-0,90%-0,3336,5137,1935,9037,60198K35
27/06/20232,33%0,8436,8437,7736,0037,77187K26
26/06/2023-1,59%-0,5836,0036,9936,0037,50266K54
23/06/2023-0,41%-0,1536,5836,7336,0136,73102K27
22/06/2023-0,11%-0,0436,7336,2136,0136,80179K19
21/06/20231,55%0,5636,7736,2036,2037,1666K17
20/06/20230,84%0,3036,2135,0335,0336,55152K27
19/06/2023-3,91%-1,4635,9136,7734,4736,77640K112
16/06/2023-1,86%-0,7137,3737,9836,7637,98141K23
15/06/20231,98%0,7438,0837,6737,3838,2991K21
14/06/20231,83%0,6737,3436,2336,0538,14208K47
13/06/2023-12,17%-5,0836,6738,0136,0038,01333K62
12/06/20230,34%0,1441,7541,9840,9941,99559K89
09/06/20230,75%0,3141,6141,9341,4841,94180K31
07/06/20230,49%0,2041,3041,3541,1141,83377K44
06/06/20232,11%0,8541,1040,2240,2241,34308K40
05/06/20232,16%0,8540,2538,9038,9040,49373K53
02/06/2023-0,23%-0,0939,4039,8839,1139,88230K43
01/06/20230,51%0,2039,4939,9337,9339,93124K30
31/05/20234,63%1,7439,2937,5437,3039,29339K67
30/05/2023--37,5538,5036,9738,80378K62


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito