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
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	1,36%	0,51	37,99	37,99	36,70	37,99	149K	19
14/11/2023	-0,03%	-0,01	37,48	37,60	37,00	38,20	104K	8
13/11/2023	-2,50%	-0,96	37,49	38,45	37,04	38,45	117K	25
10/11/2023	-3,83%	-1,53	38,45	39,21	37,50	39,50	168K	38
09/11/2023	0,05%	0,02	39,98	39,99	39,22	40,44	68K	14
08/11/2023	1,22%	0,48	39,96	39,50	39,00	40,00	91K	16
07/11/2023	-2,52%	-1,02	39,48	40,94	38,60	40,94	59K	15
06/11/2023	0,37%	0,15	40,50	40,99	39,51	40,99	20K	5
03/11/2023	3,46%	1,35	40,35	39,99	39,00	40,35	104K	13
01/11/2023	-1,49%	-0,59	39,00	39,00	39,00	39,00	4K	1
31/10/2023	-0,53%	-0,21	39,59	39,01	38,51	39,59	20K	5
30/10/2023	0,79%	0,31	39,80	39,80	39,01	39,80	142K	15
27/10/2023	1,23%	0,48	39,49	39,49	38,50	39,81	132K	26
26/10/2023	-2,43%	-0,97	39,01	39,10	39,01	39,83	20K	5
25/10/2023	1,24%	0,49	39,98	39,90	39,75	39,98	36K	8
24/10/2023	2,60%	1,00	39,49	38,99	38,99	39,49	47K	10
23/10/2023	1,29%	0,49	38,49	38,00	37,61	39,20	73K	11
20/10/2023	0,03%	0,01	38,00	37,96	37,96	38,00	57K	8
19/10/2023	0,53%	0,20	37,99	37,77	37,11	37,99	30K	8
18/10/2023	-0,03%	-0,01	37,79	37,11	37,00	37,79	119K	10
16/10/2023	-0,13%	-0,05	37,80	37,42	37,42	37,82	34K	7
13/10/2023	-0,13%	-0,05	37,85	37,45	37,45	37,85	11K	3
11/10/2023	-0,24%	-0,09	37,90	37,42	37,42	37,94	15K	3
10/10/2023	0,00%	0,00	37,99	37,45	37,40	37,99	71K	17
09/10/2023	-0,03%	-0,01	37,99	38,00	37,62	38,30	46K	10
06/10/2023	0,00%	0,00	38,00	38,00	37,60	38,30	103K	21
05/10/2023	-0,26%	-0,10	38,00	38,45	37,40	38,45	86K	12
04/10/2023	0,24%	0,09	38,10	37,55	37,40	38,10	68K	10
03/10/2023	-3,72%	-1,47	38,01	38,61	37,38	39,29	72K	18
02/10/2023	0,43%	0,17	39,48	39,49	38,51	39,49	51K	13
29/09/2023	-1,60%	-0,64	39,31	39,95	39,05	40,24	239K	41
28/09/2023	3,79%	1,46	39,95	38,49	38,49	39,95	40K	8
27/09/2023	0,10%	0,04	38,49	38,05	38,05	38,49	23K	6
26/09/2023	-0,10%	-0,04	38,45	38,44	38,44	38,45	54K	5
25/09/2023	1,83%	0,69	38,49	37,99	37,53	38,49	49K	11
22/09/2023	1,20%	0,45	37,80	37,53	37,10	37,89	376K	31
21/09/2023	0,95%	0,35	37,35	37,05	36,90	37,35	59K	13
20/09/2023	1,43%	0,52	37,00	35,57	35,55	37,25	863K	68
19/09/2023	-0,05%	-0,02	36,48	36,98	35,53	36,98	168K	27
18/09/2023	1,45%	0,52	36,50	35,96	35,96	36,50	98K	21
15/09/2023	0,78%	0,28	35,98	35,70	35,45	35,99	547K	27
14/09/2023	-1,63%	-0,59	35,70	36,49	35,70	36,99	790K	25
13/09/2023	3,98%	1,39	36,29	34,90	34,50	36,80	2M	130
12/09/2023	5,73%	1,89	34,90	32,72	32,71	34,99	623K	50
11/09/2023	0,03%	0,01	33,01	32,51	32,40	33,19	336K	33
08/09/2023	0,00%	0,00	33,00	32,52	32,50	33,00	2M	66
06/09/2023	-1,20%	-0,40	33,00	32,66	32,01	33,01	2M	64
05/09/2023	-1,76%	-0,60	33,40	33,02	33,00	33,40	1M	38
04/09/2023	5,59%	1,80	34,00	31,57	31,57	35,75	2M	98
01/09/2023	11,07%	3,21	32,20	29,48	29,48	32,20	618K	65
31/08/2023	-0,03%	-0,01	28,99	29,00	28,67	29,48	78K	22
30/08/2023	8,82%	2,35	29,00	27,19	27,19	29,00	124K	37
29/08/2023	5,75%	1,45	26,65	25,21	25,19	26,89	1M	96
28/08/2023	0,80%	0,20	25,20	25,15	25,00	25,70	1M	86
25/08/2023	-2,15%	-0,55	25,00	25,45	24,72	25,54	170K	51
24/08/2023	-3,26%	-0,86	25,55	26,06	25,51	26,30	580K	115
23/08/2023	-2,58%	-0,70	26,41	27,59	26,20	27,59	564K	112
22/08/2023	-2,13%	-0,59	27,11	27,97	27,00	27,97	280K	47
21/08/2023	-1,11%	-0,31	27,70	28,40	27,50	28,40	203K	64
18/08/2023	-0,64%	-0,18	28,01	28,15	27,40	28,45	148K	49
17/08/2023	0,68%	0,19	28,19	28,48	27,55	28,49	62K	15
16/08/2023	-2,00%	-0,57	28,00	28,12	28,00	28,29	51K	18
15/08/2023	-6,20%	-1,89	28,57	29,52	28,57	30,45	105K	30
14/08/2023	-1,81%	-0,56	30,46	30,61	29,92	31,48	112K	25
11/08/2023	-3,30%	-1,06	31,02	31,90	30,51	31,90	69K	22
10/08/2023	-1,26%	-0,41	32,08	32,49	31,51	32,69	112K	26
09/08/2023	-1,84%	-0,61	32,49	32,52	32,49	33,10	42K	13
08/08/2023	-0,54%	-0,18	33,10	33,15	32,83	33,15	36K	6
07/08/2023	-0,03%	-0,01	33,28	33,29	33,15	33,49	83K	15
04/08/2023	-0,03%	-0,01	33,29	33,27	32,90	33,29	60K	11
03/08/2023	1,06%	0,35	33,30	33,44	32,45	33,44	170K	30
02/08/2023	0,15%	0,05	32,95	32,50	32,05	32,95	250K	37
01/08/2023	0,64%	0,21	32,90	32,02	32,01	33,47	791K	62
31/07/2023	-2,10%	-0,70	32,69	32,55	32,55	33,66	129K	23
28/07/2023	0,48%	0,16	33,39	33,46	33,10	33,80	124K	25
27/07/2023	-1,10%	-0,37	33,23	33,58	32,91	33,58	40K	7
26/07/2023	-1,55%	-0,53	33,60	33,56	33,37	33,99	291K	46
25/07/2023	-2,51%	-0,88	34,13	35,20	34,13	35,20	283K	46
24/07/2023	0,29%	0,10	35,01	35,18	35,01	35,43	77K	16
21/07/2023	-0,57%	-0,20	34,91	35,44	34,57	35,48	263K	56
20/07/2023	-1,87%	-0,67	35,11	35,94	34,75	35,94	337K	48
19/07/2023	-0,11%	-0,04	35,78	35,90	35,78	36,75	917K	89
18/07/2023	2,14%	0,75	35,82	35,49	35,00	36,80	948K	131
17/07/2023	0,69%	0,24	35,07	34,99	33,90	35,36	94K	19
14/07/2023	0,00%	0,00	34,83	35,28	34,82	35,39	101K	26
13/07/2023	-1,58%	-0,56	34,83	35,49	34,83	35,78	160K	33
12/07/2023	1,11%	0,39	35,39	35,01	35,00	35,39	56K	12
11/07/2023	-2,13%	-0,76	35,00	35,04	35,00	35,78	158K	26
10/07/2023	0,03%	0,01	35,76	35,84	35,00	35,84	113K	19
07/07/2023	0,14%	0,05	35,75	35,70	35,50	35,75	82K	6
06/07/2023	-0,25%	-0,09	35,70	35,00	35,00	35,70	11K	3
05/07/2023	0,00%	0,00	35,79	35,79	35,79	35,79	4K	1
04/07/2023	-0,08%	-0,03	35,79	35,85	35,02	36,00	82K	21
03/07/2023	0,14%	0,05	35,82	35,83	35,50	35,83	68K	16
30/06/2023	0,79%	0,28	35,77	35,85	35,77	35,85	14K	4
29/06/2023	3,47%	1,19	35,49	34,26	33,01	35,86	133K	33
27/06/2023	2,45%	0,82	34,30	33,48	31,50	34,30	128K	33
26/06/2023	-1,50%	-0,51	33,48	33,26	32,55	33,98	117K	22
23/06/2023	0,56%	0,19	33,99	33,51	33,11	33,99	10K	3
22/06/2023	-0,41%	-0,14	33,80	34,10	33,70	34,49	44K	11
21/06/2023	-1,62%	-0,56	33,94	34,02	33,70	34,12	61K	12
20/06/2023	0,26%	0,09	34,50	34,20	34,20	34,50	21K	6
19/06/2023	-1,69%	-0,59	34,41	34,58	34,41	34,58	24K	3
16/06/2023	-0,62%	-0,22	35,00	35,00	35,00	35,00	4K	1
15/06/2023	-1,62%	-0,58	35,22	36,00	35,22	36,00	32K	5
14/06/2023	2,84%	0,99	35,80	34,81	34,81	35,97	85K	14
13/06/2023	-12,97%	-5,19	34,81	36,02	34,81	36,02	60K	16
12/06/2023	0,00%	0,00	40,00	40,01	40,00	40,95	286K	38
09/06/2023	-1,26%	-0,51	40,00	40,51	39,51	41,50	243K	40
07/06/2023	-1,12%	-0,46	40,51	40,97	40,48	40,97	183K	30
06/06/2023	6,39%	2,46	40,97	39,14	39,14	41,00	376K	35
05/06/2023	2,94%	1,10	38,51	37,99	37,99	39,30	190K	42
02/06/2023	-1,53%	-0,58	37,41	37,79	37,34	37,79	56K	11
01/06/2023	2,93%	1,08	37,99	37,99	37,01	38,49	38K	10
31/05/2023	-1,23%	-0,46	36,91	36,89	36,89	36,98	26K	6
30/05/2023	1,00%	0,37	37,37	37,50	35,31	37,50	18K	5
29/05/2023	4,82%	1,70	37,00	36,89	36,00	37,99	314K	18
26/05/2023	1,18%	0,41	35,30	35,30	35,30	35,30	4K	1
25/05/2023	4,27%	1,43	34,89	33,99	33,99	35,00	52K	11
24/05/2023	1,42%	0,47	33,46	33,45	33,45	33,46	7K	2
23/05/2023	6,45%	2,00	32,99	31,40	31,40	32,99	51K	11
22/05/2023	0,98%	0,30	30,99	30,69	30,69	30,99	6K	2
19/05/2023	-	-	30,69	30,69	30,69	30,69	3K	1

Date,Open,High,Low,Close,Volume
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
14-Nov-23,37.60,38.20,37.00,37.48,103839
13-Nov-23,38.45,38.45,37.04,37.49,116689
10-Nov-23,39.21,39.50,37.50,38.45,168426
09-Nov-23,39.99,40.44,39.22,39.98,67694
08-Nov-23,39.50,40.00,39.00,39.96,91035
07-Nov-23,40.94,40.94,38.60,39.48,59364
06-Nov-23,40.99,40.99,39.51,40.50,20120
03-Nov-23,39.99,40.35,39.00,40.35,103845
01-Nov-23,39.00,39.00,39.00,39.00,3900
31-Oct-23,39.01,39.59,38.51,39.59,19558
30-Oct-23,39.80,39.80,39.01,39.80,142065
27-Oct-23,39.49,39.81,38.50,39.49,132023
26-Oct-23,39.10,39.83,39.01,39.01,19611
25-Oct-23,39.90,39.98,39.75,39.98,35946
24-Oct-23,38.99,39.49,38.99,39.49,47119
23-Oct-23,38.00,39.20,37.61,38.49,72696
20-Oct-23,37.96,38.00,37.96,38.00,56976
19-Oct-23,37.77,37.99,37.11,37.99,30124
18-Oct-23,37.11,37.79,37.00,37.79,118907
16-Oct-23,37.42,37.82,37.42,37.80,33878
13-Oct-23,37.45,37.85,37.45,37.85,11315
11-Oct-23,37.42,37.94,37.42,37.90,15116
10-Oct-23,37.45,37.99,37.40,37.99,71386
09-Oct-23,38.00,38.30,37.62,37.99,45549
06-Oct-23,38.00,38.30,37.60,38.00,102710
05-Oct-23,38.45,38.45,37.40,38.00,86475
04-Oct-23,37.55,38.10,37.40,38.10,67717
03-Oct-23,38.61,39.29,37.38,38.01,72319
02-Oct-23,39.49,39.49,38.51,39.48,51123
29-Sep-23,39.95,40.24,39.05,39.31,239284
28-Sep-23,38.49,39.95,38.49,39.95,39545
27-Sep-23,38.05,38.49,38.05,38.49,23021
26-Sep-23,38.44,38.45,38.44,38.45,53825
25-Sep-23,37.99,38.49,37.53,38.49,49220
22-Sep-23,37.53,37.89,37.10,37.80,375887
21-Sep-23,37.05,37.35,36.90,37.35,59433
20-Sep-23,35.57,37.25,35.55,37.00,863143
19-Sep-23,36.98,36.98,35.53,36.48,167578
18-Sep-23,35.96,36.50,35.96,36.50,97765
15-Sep-23,35.70,35.99,35.45,35.98,546887
14-Sep-23,36.49,36.99,35.70,35.70,790260
13-Sep-23,34.90,36.80,34.50,36.29,1719991
12-Sep-23,32.72,34.99,32.71,34.90,623084
11-Sep-23,32.51,33.19,32.40,33.01,336458
08-Sep-23,32.52,33.00,32.50,33.00,2261496
06-Sep-23,32.66,33.01,32.01,33.00,1690776
05-Sep-23,33.02,33.40,33.00,33.40,1044963
04-Sep-23,31.57,35.75,31.57,34.00,1697450
01-Sep-23,29.48,32.20,29.48,32.20,617511
31-Aug-23,29.00,29.48,28.67,28.99,78195
30-Aug-23,27.19,29.00,27.19,29.00,124178
29-Aug-23,25.21,26.89,25.19,26.65,1289157
28-Aug-23,25.15,25.70,25.00,25.20,1050280
25-Aug-23,25.45,25.54,24.72,25.00,169538
24-Aug-23,26.06,26.30,25.51,25.55,579556
23-Aug-23,27.59,27.59,26.20,26.41,563825
22-Aug-23,27.97,27.97,27.00,27.11,280116
21-Aug-23,28.40,28.40,27.50,27.70,202878
18-Aug-23,28.15,28.45,27.40,28.01,147880
17-Aug-23,28.48,28.49,27.55,28.19,61550
16-Aug-23,28.12,28.29,28.00,28.00,50591
15-Aug-23,29.52,30.45,28.57,28.57,104648
14-Aug-23,30.61,31.48,29.92,30.46,111750
11-Aug-23,31.90,31.90,30.51,31.02,68650
10-Aug-23,32.49,32.69,31.51,32.08,111836
09-Aug-23,32.52,33.10,32.49,32.49,42452
08-Aug-23,33.15,33.15,32.83,33.10,36334
07-Aug-23,33.29,33.49,33.15,33.28,83102
04-Aug-23,33.27,33.29,32.90,33.29,59671
03-Aug-23,33.44,33.44,32.45,33.30,170217
02-Aug-23,32.50,32.95,32.05,32.95,250114
01-Aug-23,32.02,33.47,32.01,32.90,791170
31-Jul-23,32.55,33.66,32.55,32.69,128635
28-Jul-23,33.46,33.80,33.10,33.39,123865
27-Jul-23,33.58,33.58,32.91,33.23,39740
26-Jul-23,33.56,33.99,33.37,33.60,290715
25-Jul-23,35.20,35.20,34.13,34.13,282818
24-Jul-23,35.18,35.43,35.01,35.01,76734
21-Jul-23,35.44,35.48,34.57,34.91,262949
20-Jul-23,35.94,35.94,34.75,35.11,336671
19-Jul-23,35.90,36.75,35.78,35.78,916655
18-Jul-23,35.49,36.80,35.00,35.82,948103
17-Jul-23,34.99,35.36,33.90,35.07,93986
14-Jul-23,35.28,35.39,34.82,34.83,101032
13-Jul-23,35.49,35.78,34.83,34.83,159887
12-Jul-23,35.01,35.39,35.00,35.39,56222
11-Jul-23,35.04,35.78,35.00,35.00,157784
10-Jul-23,35.84,35.84,35.00,35.76,112780
07-Jul-23,35.70,35.75,35.50,35.75,82105
06-Jul-23,35.00,35.70,35.00,35.70,10640
05-Jul-23,35.79,35.79,35.79,35.79,3579
04-Jul-23,35.85,36.00,35.02,35.79,81880
03-Jul-23,35.83,35.83,35.50,35.82,67750
30-Jun-23,35.85,35.85,35.77,35.77,14318
29-Jun-23,34.26,35.86,33.01,35.49,133047
27-Jun-23,33.48,34.30,31.50,34.30,128295
26-Jun-23,33.26,33.98,32.55,33.48,116631
23-Jun-23,33.51,33.99,33.11,33.99,10061
22-Jun-23,34.10,34.49,33.70,33.80,44279
21-Jun-23,34.02,34.12,33.70,33.94,61109
20-Jun-23,34.20,34.50,34.20,34.50,20659
19-Jun-23,34.58,34.58,34.41,34.41,24177
16-Jun-23,35.00,35.00,35.00,35.00,3500
15-Jun-23,36.00,36.00,35.22,35.22,32045
14-Jun-23,34.81,35.97,34.81,35.80,85414
13-Jun-23,36.02,36.02,34.81,34.81,60031
12-Jun-23,40.01,40.95,40.00,40.00,286413
09-Jun-23,40.51,41.50,39.51,40.00,243415
07-Jun-23,40.97,40.97,40.48,40.51,183068
06-Jun-23,39.14,41.00,39.14,40.97,376174
05-Jun-23,37.99,39.30,37.99,38.51,190181
02-Jun-23,37.79,37.79,37.34,37.41,55966
01-Jun-23,37.99,38.49,37.01,37.99,37821
31-May-23,36.89,36.98,36.89,36.91,25698
30-May-23,37.50,37.50,35.31,37.37,18169
29-May-23,36.89,37.99,36.00,37.00,314287
26-May-23,35.30,35.30,35.30,35.30,3530
25-May-23,33.99,35.00,33.99,34.89,51863
24-May-23,33.45,33.46,33.45,33.46,6691
23-May-23,31.40,32.99,31.40,32.99,51004
22-May-23,30.69,30.99,30.69,30.99,6168
19-May-23,30.69,30.69,30.69,30.69,3069

*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