Cotação atual, histórico e gráfico do papel: CRPG6

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 CRPG6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2024	0,03%	0,01	30,00	30,00	30,00	30,00	6K	1
19/07/2024	0,00%	0,00	29,99	29,99	29,99	29,99	9K	2
16/07/2024	1,70%	0,50	29,99	29,99	29,51	29,99	15K	5
15/07/2024	1,69%	0,49	29,49	29,30	29,30	29,49	32K	2
12/07/2024	0,69%	0,20	29,00	29,49	29,00	29,49	20K	7
10/07/2024	-0,72%	-0,21	28,80	28,80	28,80	28,80	3K	1
09/07/2024	-1,63%	-0,48	29,01	29,44	29,01	29,44	9K	3
08/07/2024	-0,03%	-0,01	29,49	29,49	29,49	29,49	9K	3
05/07/2024	-1,63%	-0,49	29,50	29,61	29,50	29,61	9K	3
04/07/2024	1,66%	0,49	29,99	29,99	29,99	29,99	3K	1
03/07/2024	0,03%	0,01	29,50	29,49	29,49	29,50	6K	2
01/07/2024	-1,67%	-0,50	29,49	29,01	29,00	29,49	15K	3
24/06/2024	1,70%	0,50	29,99	29,99	29,99	29,99	6K	2
20/06/2024	1,17%	0,34	29,49	29,00	29,00	29,49	15K	3
14/06/2024	-2,48%	-0,74	29,15	29,01	28,72	29,47	15K	5
13/06/2024	-1,65%	-0,50	29,89	30,00	29,89	30,00	6K	2
11/06/2024	1,57%	0,47	30,39	29,91	29,90	30,39	33K	7
10/06/2024	-3,45%	-1,07	29,92	29,85	29,81	30,48	51K	9
07/06/2024	-0,03%	-0,01	30,99	30,99	30,99	30,99	6K	2
05/06/2024	3,40%	1,02	31,00	29,30	29,00	31,00	48K	15
04/06/2024	2,15%	0,63	29,98	29,31	29,30	29,98	35K	7
03/06/2024	-1,15%	-0,34	29,35	29,31	29,31	29,35	6K	2
31/05/2024	-0,90%	-0,27	29,69	30,05	29,69	30,05	6K	2
28/05/2024	-0,07%	-0,02	29,96	29,55	29,55	29,96	9K	3
27/05/2024	-1,67%	-0,51	29,98	29,55	29,52	29,98	9K	3
24/05/2024	0,79%	0,24	30,49	29,89	29,89	30,49	18K	4
23/05/2024	-2,45%	-0,76	30,25	30,64	30,01	30,64	12K	4
22/05/2024	-1,40%	-0,44	31,01	29,82	29,82	31,45	9K	3
21/05/2024	-2,12%	-0,68	31,45	31,47	31,01	31,47	9K	3
20/05/2024	1,20%	0,38	32,13	31,99	31,99	32,15	19K	6
17/05/2024	0,00%	0,00	31,75	31,75	31,75	31,75	3K	1
16/05/2024	4,51%	1,37	31,75	30,99	30,99	33,00	23K	7
14/05/2024	0,00%	0,00	30,38	30,38	30,38	30,38	3K	1
13/05/2024	-0,39%	-0,12	30,38	30,96	30,38	30,96	12K	4
09/05/2024	0,00%	0,00	30,50	30,50	30,50	30,50	18K	3
08/05/2024	0,00%	0,00	30,50	30,50	30,50	30,50	6K	2
06/05/2024	4,06%	1,19	30,50	29,31	29,31	30,50	116K	13
03/05/2024	0,00%	0,00	29,31	29,31	29,31	29,31	3K	1
02/05/2024	0,90%	0,26	29,31	29,49	29,31	29,49	6K	2
30/04/2024	-2,32%	-0,69	29,05	29,06	29,05	29,06	6K	2
29/04/2024	0,00%	0,00	29,74	29,74	29,74	29,74	3K	1
26/04/2024	0,81%	0,24	29,74	29,01	29,01	29,74	44K	11
24/04/2024	-0,77%	-0,23	29,50	29,97	29,50	29,97	9K	3
23/04/2024	0,00%	0,00	29,73	30,39	29,61	30,39	36K	10
22/04/2024	-0,73%	-0,22	29,73	29,95	29,73	29,96	9K	3
19/04/2024	-0,23%	-0,07	29,95	30,49	29,82	30,49	30K	10
18/04/2024	-1,54%	-0,47	30,02	30,49	30,02	30,49	6K	2
17/04/2024	-1,96%	-0,61	30,49	30,01	30,01	30,49	6K	2
16/04/2024	-0,06%	-0,02	31,10	30,55	30,55	31,10	6K	2
15/04/2024	1,04%	0,32	31,12	31,13	30,51	31,13	43K	13
12/04/2024	0,46%	0,14	30,80	30,79	30,79	30,80	9K	2
11/04/2024	2,03%	0,61	30,66	30,49	30,49	30,66	9K	3
10/04/2024	-0,83%	-0,25	30,05	30,79	30,05	30,79	12K	4
09/04/2024	0,10%	0,03	30,30	30,50	30,30	30,50	21K	7
08/04/2024	0,03%	0,01	30,27	30,01	29,99	30,27	42K	11
05/04/2024	-0,10%	-0,03	30,26	30,29	29,86	30,30	27K	9
04/04/2024	-3,50%	-1,10	30,29	30,06	30,02	30,29	21K	6
03/04/2024	-1,23%	-0,39	31,39	31,20	30,00	31,48	43K	13
02/04/2024	-2,19%	-0,71	31,78	32,01	31,34	32,01	28K	9
01/04/2024	-1,90%	-0,63	32,49	32,34	32,34	32,49	16K	5
28/03/2024	-1,10%	-0,37	33,12	33,12	33,12	33,12	20K	3
27/03/2024	-1,18%	-0,40	33,49	33,60	33,00	33,60	27K	7
26/03/2024	-0,15%	-0,05	33,89	33,69	33,51	34,00	20K	6
25/03/2024	0,12%	0,04	33,94	33,60	33,60	33,94	10K	2
22/03/2024	-0,41%	-0,14	33,90	34,02	33,72	34,02	10K	3
21/03/2024	-2,72%	-0,95	34,04	34,11	34,03	34,88	24K	7
19/03/2024	-2,21%	-0,79	34,99	34,53	34,05	34,99	24K	6
18/03/2024	0,00%	0,00	35,78	35,01	35,01	35,78	7K	2
15/03/2024	1,10%	0,39	35,78	35,43	35,02	35,78	14K	4
14/03/2024	0,65%	0,23	35,39	35,00	35,00	35,48	53K	10
13/03/2024	-0,87%	-0,31	35,16	35,67	35,12	35,96	60K	16
12/03/2024	-1,36%	-0,49	35,47	35,47	35,47	35,47	4K	1
11/03/2024	-0,03%	-0,01	35,96	35,96	35,96	35,96	7K	2
08/03/2024	2,54%	0,89	35,97	35,99	35,15	35,99	39K	11
07/03/2024	-5,16%	-1,91	35,08	37,49	35,08	37,49	88K	15
06/03/2024	1,34%	0,49	36,99	36,99	36,99	36,99	4K	1
05/03/2024	2,07%	0,74	36,50	35,72	35,60	36,50	75K	20
04/03/2024	0,79%	0,28	35,76	35,01	35,01	35,76	49K	11
01/03/2024	-0,53%	-0,19	35,48	35,78	35,01	35,78	53K	15
28/02/2024	-0,34%	-0,12	35,67	35,89	35,31	36,08	57K	16
27/02/2024	-0,56%	-0,20	35,79	35,03	35,02	35,79	18K	5
22/02/2024	-1,37%	-0,50	35,99	36,12	35,05	36,12	114K	29
21/02/2024	0,00%	0,00	36,49	36,70	36,17	36,70	18K	5
16/02/2024	0,91%	0,33	36,49	36,49	36,49	36,49	4K	1
14/02/2024	-0,66%	-0,24	36,16	36,01	35,80	36,16	25K	7
09/02/2024	0,30%	0,11	36,40	36,40	36,40	36,40	4K	1
08/02/2024	-0,55%	-0,20	36,29	36,72	35,81	36,72	40K	11
07/02/2024	0,00%	0,00	36,49	36,02	35,80	36,49	65K	12
06/02/2024	0,03%	0,01	36,49	35,91	35,80	36,49	97K	14
05/02/2024	0,77%	0,28	36,48	35,61	35,61	36,48	22K	6
02/02/2024	-0,03%	-0,01	36,20	36,21	36,20	36,21	47K	5
01/02/2024	-1,31%	-0,48	36,21	36,35	36,21	36,79	15K	4
30/01/2024	0,25%	0,09	36,69	36,59	36,59	36,69	7K	2
26/01/2024	0,30%	0,11	36,60	36,99	36,44	36,99	18K	5
25/01/2024	0,77%	0,28	36,49	36,49	36,49	36,49	4K	1
24/01/2024	0,03%	0,01	36,21	36,49	36,21	36,99	22K	6
23/01/2024	0,00%	0,00	36,20	36,22	36,20	36,31	47K	8
22/01/2024	-3,44%	-1,29	36,20	36,61	36,20	36,61	205K	9
16/01/2024	0,92%	0,34	37,49	37,48	37,48	37,49	7K	2
15/01/2024	0,43%	0,16	37,15	36,99	36,99	37,15	15K	3
12/01/2024	0,52%	0,19	36,99	36,99	36,99	36,99	4K	1
11/01/2024	-0,54%	-0,20	36,80	36,03	36,03	36,80	11K	2
09/01/2024	0,00%	0,00	37,00	36,51	36,51	37,00	7K	2
04/01/2024	0,82%	0,30	37,00	37,39	36,70	37,40	41K	6
03/01/2024	1,63%	0,59	36,70	36,75	36,50	36,80	107K	13
02/01/2024	-1,93%	-0,71	36,11	35,82	35,51	36,80	205K	25
28/12/2023	1,74%	0,63	36,82	36,49	36,19	36,98	102K	16
27/12/2023	0,89%	0,32	36,19	35,89	35,84	36,19	25K	7
26/12/2023	1,07%	0,38	35,87	35,87	35,87	35,87	4K	1
22/12/2023	1,37%	0,48	35,49	35,40	35,05	35,49	21K	6
21/12/2023	-1,30%	-0,46	35,01	35,60	35,00	35,89	35K	9
20/12/2023	-0,87%	-0,31	35,47	35,30	35,01	35,47	25K	7
19/12/2023	0,08%	0,03	35,78	35,78	35,78	35,78	4K	1
18/12/2023	1,56%	0,55	35,75	35,49	35,49	35,75	7K	2
15/12/2023	0,26%	0,09	35,20	35,00	34,56	35,99	53K	13
14/12/2023	-1,93%	-0,69	35,11	35,99	35,11	35,99	43K	12
11/12/2023	0,28%	0,10	35,80	35,80	35,80	35,80	4K	1
08/12/2023	0,65%	0,23	35,70	35,70	35,70	35,70	7K	2
07/12/2023	-1,50%	-0,54	35,47	35,51	35,25	35,51	64K	8
06/12/2023	-2,65%	-0,98	36,01	36,62	36,01	36,62	25K	7
05/12/2023	0,03%	0,01	36,99	36,99	36,99	36,99	7K	2
04/12/2023	-0,83%	-0,31	36,98	36,51	35,55	37,01	77K	12
01/12/2023	0,78%	0,29	37,29	37,30	36,66	37,30	114K	21
30/11/2023	0,03%	0,01	37,00	37,10	36,70	37,69	318K	56
29/11/2023	-0,03%	-0,01	36,99	37,00	36,73	37,00	15K	4
28/11/2023	0,03%	0,01	37,00	37,48	37,00	37,48	15K	4
27/11/2023	0,76%	0,28	36,99	36,99	36,99	36,99	4K	1
24/11/2023	-0,70%	-0,26	36,71	36,71	36,71	36,71	4K	1
23/11/2023	0,65%	0,24	36,97	36,76	36,51	36,97	92K	16
22/11/2023	-1,61%	-0,60	36,73	36,76	36,73	36,89	33K	9
21/11/2023	-0,48%	-0,18	37,33	37,51	36,85	37,51	52K	5
20/11/2023	-1,11%	-0,42	37,51	37,31	37,31	37,94	34K	9
17/11/2023	-0,16%	-0,06	37,93	38,50	37,13	38,59	133K	19
16/11/2023	-	-	37,99	37,99	36,70	37,99	149K	19

Date,Open,High,Low,Close,Volume
22-Jul-24,30.00,30.00,30.00,30.00,6000
19-Jul-24,29.99,29.99,29.99,29.99,8997
16-Jul-24,29.99,29.99,29.51,29.99,14947
15-Jul-24,29.30,29.49,29.30,29.49,32249
12-Jul-24,29.49,29.49,29.00,29.00,20362
10-Jul-24,28.80,28.80,28.80,28.80,2880
09-Jul-24,29.44,29.44,29.01,29.01,8784
08-Jul-24,29.49,29.49,29.49,29.49,8800
05-Jul-24,29.61,29.61,29.50,29.50,8871
04-Jul-24,29.99,29.99,29.99,29.99,2999
03-Jul-24,29.49,29.50,29.49,29.50,5899
01-Jul-24,29.01,29.49,29.00,29.49,14550
24-Jun-24,29.99,29.99,29.99,29.99,5998
20-Jun-24,29.00,29.49,29.00,29.49,14549
14-Jun-24,29.01,29.47,28.72,29.15,14551
13-Jun-24,30.00,30.00,29.89,29.89,5989
11-Jun-24,29.91,30.39,29.90,30.39,32940
10-Jun-24,29.85,30.48,29.81,29.92,51293
07-Jun-24,30.99,30.99,30.99,30.99,6198
05-Jun-24,29.30,31.00,29.00,31.00,47609
04-Jun-24,29.31,29.98,29.30,29.98,35275
03-Jun-24,29.31,29.35,29.31,29.35,5866
31-May-24,30.05,30.05,29.69,29.69,5974
28-May-24,29.55,29.96,29.55,29.96,8947
27-May-24,29.55,29.98,29.52,29.98,8905
24-May-24,29.89,30.49,29.89,30.49,18114
23-May-24,30.64,30.64,30.01,30.25,12153
22-May-24,29.82,31.45,29.82,31.01,9228
21-May-24,31.47,31.47,31.01,31.45,9393
20-May-24,31.99,32.15,31.99,32.13,19266
17-May-24,31.75,31.75,31.75,31.75,3175
16-May-24,30.99,33.00,30.99,31.75,22505
14-May-24,30.38,30.38,30.38,30.38,3038
13-May-24,30.96,30.96,30.38,30.38,12254
09-May-24,30.50,30.50,30.50,30.50,18300
08-May-24,30.50,30.50,30.50,30.50,6100
06-May-24,29.31,30.50,29.31,30.50,116345
03-May-24,29.31,29.31,29.31,29.31,2931
02-May-24,29.49,29.49,29.31,29.31,5880
30-Apr-24,29.06,29.06,29.05,29.05,5811
29-Apr-24,29.74,29.74,29.74,29.74,2974
26-Apr-24,29.01,29.74,29.01,29.74,44247
24-Apr-24,29.97,29.97,29.50,29.50,8898
23-Apr-24,30.39,30.39,29.61,29.73,35732
22-Apr-24,29.95,29.96,29.73,29.73,8964
19-Apr-24,30.49,30.49,29.82,29.95,30021
18-Apr-24,30.49,30.49,30.02,30.02,6051
17-Apr-24,30.01,30.49,30.01,30.49,6050
16-Apr-24,30.55,31.10,30.55,31.10,6165
15-Apr-24,31.13,31.13,30.51,31.12,43256
12-Apr-24,30.79,30.80,30.79,30.80,9239
11-Apr-24,30.49,30.66,30.49,30.66,9181
10-Apr-24,30.79,30.79,30.05,30.05,12218
09-Apr-24,30.50,30.50,30.30,30.30,21289
08-Apr-24,30.01,30.27,29.99,30.27,42322
05-Apr-24,30.29,30.30,29.86,30.26,27183
04-Apr-24,30.06,30.29,30.02,30.29,21069
03-Apr-24,31.20,31.48,30.00,31.39,42626
02-Apr-24,32.01,32.01,31.34,31.78,28431
01-Apr-24,32.34,32.49,32.34,32.49,16220
28-Mar-24,33.12,33.12,33.12,33.12,19872
27-Mar-24,33.60,33.60,33.00,33.49,26551
26-Mar-24,33.69,34.00,33.51,33.89,20234
25-Mar-24,33.60,33.94,33.60,33.94,10114
22-Mar-24,34.02,34.02,33.72,33.90,10164
21-Mar-24,34.11,34.88,34.03,34.04,23934
19-Mar-24,34.53,34.99,34.05,34.99,24159
18-Mar-24,35.01,35.78,35.01,35.78,7079
15-Mar-24,35.43,35.78,35.02,35.78,14169
14-Mar-24,35.00,35.48,35.00,35.39,52667
13-Mar-24,35.67,35.96,35.12,35.16,60035
12-Mar-24,35.47,35.47,35.47,35.47,3547
11-Mar-24,35.96,35.96,35.96,35.96,7192
08-Mar-24,35.99,35.99,35.15,35.97,39099
07-Mar-24,37.49,37.49,35.08,35.08,88058
06-Mar-24,36.99,36.99,36.99,36.99,3699
05-Mar-24,35.72,36.50,35.60,36.50,75400
04-Mar-24,35.01,35.76,35.01,35.76,49292
01-Mar-24,35.78,35.78,35.01,35.48,52907
28-Feb-24,35.89,36.08,35.31,35.67,57105
27-Feb-24,35.03,35.79,35.02,35.79,17681
22-Feb-24,36.12,36.12,35.05,35.99,114167
21-Feb-24,36.70,36.70,36.17,36.49,18203
16-Feb-24,36.49,36.49,36.49,36.49,3649
14-Feb-24,36.01,36.16,35.80,36.16,25157
09-Feb-24,36.40,36.40,36.40,36.40,3640
08-Feb-24,36.72,36.72,35.81,36.29,39797
07-Feb-24,36.02,36.49,35.80,36.49,64896
06-Feb-24,35.91,36.49,35.80,36.49,96981
05-Feb-24,35.61,36.48,35.61,36.48,21699
02-Feb-24,36.21,36.21,36.20,36.20,47061
01-Feb-24,36.35,36.79,36.21,36.21,14569
30-Jan-24,36.59,36.69,36.59,36.69,7328
26-Jan-24,36.99,36.99,36.44,36.60,18314
25-Jan-24,36.49,36.49,36.49,36.49,3649
24-Jan-24,36.49,36.99,36.21,36.21,21932
23-Jan-24,36.22,36.31,36.20,36.20,47081
22-Jan-24,36.61,36.61,36.20,36.20,204572
16-Jan-24,37.48,37.49,37.48,37.49,7497
15-Jan-24,36.99,37.15,36.99,37.15,14812
12-Jan-24,36.99,36.99,36.99,36.99,3699
11-Jan-24,36.03,36.80,36.03,36.80,10963
09-Jan-24,36.51,37.00,36.51,37.00,7351
04-Jan-24,37.39,37.40,36.70,37.00,40720
03-Jan-24,36.75,36.80,36.50,36.70,106508
02-Jan-24,35.82,36.80,35.51,36.11,205203
28-Dec-23,36.49,36.98,36.19,36.82,102187
27-Dec-23,35.89,36.19,35.84,36.19,25180
26-Dec-23,35.87,35.87,35.87,35.87,3587
22-Dec-23,35.40,35.49,35.05,35.49,21146
21-Dec-23,35.60,35.89,35.00,35.01,35284
20-Dec-23,35.30,35.47,35.01,35.47,24613
19-Dec-23,35.78,35.78,35.78,35.78,3578
18-Dec-23,35.49,35.75,35.49,35.75,7124
15-Dec-23,35.00,35.99,34.56,35.20,52862
14-Dec-23,35.99,35.99,35.11,35.11,42538
11-Dec-23,35.80,35.80,35.80,35.80,3580
08-Dec-23,35.70,35.70,35.70,35.70,7140
07-Dec-23,35.51,35.51,35.25,35.47,63753
06-Dec-23,36.62,36.62,36.01,36.01,25440
05-Dec-23,36.99,36.99,36.99,36.99,7398
04-Dec-23,36.51,37.01,35.55,36.98,77147
01-Dec-23,37.30,37.30,36.66,37.29,114455
30-Nov-23,37.10,37.69,36.70,37.00,318430
29-Nov-23,37.00,37.00,36.73,36.99,14753
28-Nov-23,37.48,37.48,37.00,37.00,14903
27-Nov-23,36.99,36.99,36.99,36.99,3699
24-Nov-23,36.71,36.71,36.71,36.71,3671
23-Nov-23,36.76,36.97,36.51,36.97,91809
22-Nov-23,36.76,36.89,36.73,36.73,33126
21-Nov-23,37.51,37.51,36.85,37.33,52378
20-Nov-23,37.31,37.94,37.31,37.51,33837
17-Nov-23,38.50,38.59,37.13,37.93,132950
16-Nov-23,37.99,37.99,36.70,37.99,148831

*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: CRPG6