Cotação atual, histórico e gráfico do papel: CRPT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2022 | -3,51% | -0,21 | 5,77 | 5,92 | 5,55 | 5,92 | 15K | 43 |
| 18/08/2022 | -2,92% | -0,18 | 5,98 | 6,20 | 5,98 | 6,27 | 10K | 39 |
| 17/08/2022 | -0,65% | -0,04 | 6,16 | 6,20 | 5,99 | 6,27 | 2K | 13 |
| 16/08/2022 | 0,00% | 0,00 | 6,20 | 6,20 | 5,80 | 6,20 | 6K | 31 |
| 15/08/2022 | 0,81% | 0,05 | 6,20 | 5,70 | 5,56 | 6,39 | 9K | 56 |
| 12/08/2022 | 0,82% | 0,05 | 6,15 | 6,30 | 6,09 | 6,38 | 26K | 24 |
| 11/08/2022 | 0,00% | 0,00 | 6,10 | 6,23 | 5,77 | 6,40 | 19K | 46 |
| 10/08/2022 | 0,33% | 0,02 | 6,10 | 6,01 | 6,01 | 6,29 | 17K | 34 |
| 09/08/2022 | -1,78% | -0,11 | 6,08 | 6,19 | 6,00 | 6,19 | 10K | 22 |
| 08/08/2022 | 3,86% | 0,23 | 6,19 | 6,25 | 5,96 | 6,25 | 4K | 37 |
| 05/08/2022 | 0,51% | 0,03 | 5,96 | 6,21 | 5,93 | 6,21 | 2K | 15 |
|
|
| 04/08/2022 | -4,97% | -0,31 | 5,93 | 5,91 | 5,90 | 6,24 | 22K | 38 |
| 03/08/2022 | 1,63% | 0,10 | 6,24 | 6,13 | 5,90 | 6,29 | 7K | 45 |
| 02/08/2022 | 0,82% | 0,05 | 6,14 | 6,00 | 5,75 | 6,25 | 18K | 53 |
| 01/08/2022 | -3,18% | -0,20 | 6,09 | 6,30 | 5,76 | 6,39 | 49K | 62 |
| 29/07/2022 | 2,11% | 0,13 | 6,29 | 5,75 | 5,75 | 6,33 | 7K | 26 |
| 28/07/2022 | 7,13% | 0,41 | 6,16 | 5,75 | 5,40 | 6,16 | 8K | 29 |
| 27/07/2022 | 4,55% | 0,25 | 5,75 | 5,73 | 5,51 | 5,75 | 1K | 17 |
| 26/07/2022 | -6,94% | -0,41 | 5,50 | 5,80 | 5,42 | 5,80 | 6K | 33 |
| 25/07/2022 | -6,49% | -0,41 | 5,91 | 6,32 | 5,80 | 6,32 | 9K | 62 |
| 22/07/2022 | 3,61% | 0,22 | 6,32 | 6,37 | 6,28 | 6,39 | 6K | 38 |
| 21/07/2022 | 1,67% | 0,10 | 6,10 | 5,99 | 5,72 | 6,10 | 15K | 31 |
| 20/07/2022 | -0,66% | -0,04 | 6,00 | 6,04 | 5,68 | 6,05 | 13K | 55 |
| 19/07/2022 | 5,04% | 0,29 | 6,04 | 5,85 | 5,85 | 6,04 | 5K | 46 |
| 18/07/2022 | 7,68% | 0,41 | 5,75 | 5,34 | 5,34 | 5,93 | 34K | 83 |
| 15/07/2022 | 6,80% | 0,34 | 5,34 | 5,01 | 4,76 | 5,52 | 6K | 50 |
| 14/07/2022 | 0,00% | 0,00 | 5,00 | 5,07 | 5,00 | 5,21 | 8K | 22 |
| 13/07/2022 | 0,20% | 0,01 | 5,00 | 5,43 | 4,80 | 5,43 | 93K | 118 |
| 12/07/2022 | -3,85% | -0,20 | 4,99 | 5,18 | 4,95 | 5,18 | 2K | 29 |
| 11/07/2022 | -3,89% | -0,21 | 5,19 | 5,40 | 4,76 | 5,81 | 10K | 67 |
| 08/07/2022 | 0,93% | 0,05 | 5,40 | 5,39 | 5,36 | 5,90 | 5K | 49 |
| 07/07/2022 | 7,00% | 0,35 | 5,35 | 5,00 | 4,99 | 5,35 | 13K | 45 |
| 06/07/2022 | 0,00% | 0,00 | 5,00 | 5,00 | 4,77 | 6,00 | 42K | 100 |
| 05/07/2022 | 1,01% | 0,05 | 5,00 | 4,95 | 4,85 | 5,00 | 9K | 32 |
| 04/07/2022 | 2,06% | 0,10 | 4,95 | 4,86 | 4,86 | 5,00 | 6K | 45 |
| 01/07/2022 | 5,21% | 0,24 | 4,85 | 4,75 | 4,75 | 4,85 | 3K | 43 |
| 30/06/2022 | -6,68% | -0,33 | 4,61 | 4,93 | 4,50 | 4,93 | 18K | 123 |
| 29/06/2022 | -4,08% | -0,21 | 4,94 | 4,96 | 4,90 | 5,05 | 9K | 48 |
| 28/06/2022 | 0,00% | 0,00 | 5,15 | 5,23 | 5,00 | 5,24 | 8K | 33 |
| 27/06/2022 | -1,34% | -0,07 | 5,15 | 5,21 | 5,00 | 5,29 | 6K | 46 |
| 24/06/2022 | 2,35% | 0,12 | 5,22 | 5,08 | 4,95 | 5,31 | 5K | 40 |
| 23/06/2022 | 2,41% | 0,12 | 5,10 | 5,20 | 4,96 | 5,20 | 12K | 48 |
| 22/06/2022 | -11,70% | -0,66 | 4,98 | 5,91 | 4,98 | 5,91 | 31K | 112 |
| 21/06/2022 | 2,55% | 0,14 | 5,64 | 5,55 | 5,55 | 5,83 | 4K | 42 |
| 20/06/2022 | -3,51% | -0,20 | 5,50 | 6,05 | 5,50 | 6,05 | 24K | 75 |
| 17/06/2022 | -3,88% | -0,23 | 5,70 | 6,05 | 5,60 | 6,05 | 31K | 85 |
| 15/06/2022 | -5,42% | -0,34 | 5,93 | 6,01 | 5,87 | 6,09 | 59K | 68 |
| 14/06/2022 | 0,80% | 0,05 | 6,27 | 6,10 | 5,85 | 6,59 | 29K | 83 |
| 13/06/2022 | -9,06% | -0,62 | 6,22 | 6,84 | 6,00 | 6,84 | 84K | 97 |
| 10/06/2022 | -3,12% | -0,22 | 6,84 | 6,90 | 6,80 | 7,06 | 44K | 62 |
| 09/06/2022 | 0,14% | 0,01 | 7,06 | 7,50 | 6,55 | 7,50 | 30K | 44 |
| 08/06/2022 | -7,24% | -0,55 | 7,05 | 7,59 | 7,05 | 7,59 | 10K | 27 |
| 07/06/2022 | 2,29% | 0,17 | 7,60 | 7,35 | 7,10 | 7,60 | 6K | 40 |
| 06/06/2022 | 4,35% | 0,31 | 7,43 | 7,12 | 6,55 | 7,69 | 19K | 72 |
| 03/06/2022 | -3,91% | -0,29 | 7,12 | 7,84 | 7,07 | 7,84 | 40K | 70 |
| 02/06/2022 | -3,01% | -0,23 | 7,41 | 7,64 | 7,30 | 7,64 | 31K | 54 |
| 01/06/2022 | -1,80% | -0,14 | 7,64 | 7,89 | 7,45 | 7,89 | 63K | 74 |
| 31/05/2022 | 1,97% | 0,15 | 7,78 | 7,72 | 7,50 | 7,79 | 54K | 77 |
| 30/05/2022 | 2,42% | 0,18 | 7,63 | 7,45 | 7,41 | 7,64 | 24K | 43 |
| 27/05/2022 | -1,97% | -0,15 | 7,45 | 7,59 | 7,29 | 7,59 | 224K | 100 |
| 26/05/2022 | -4,04% | -0,32 | 7,60 | 8,20 | 7,60 | 8,20 | 106K | 106 |
| 25/05/2022 | 0,38% | 0,03 | 7,92 | 7,92 | 7,77 | 8,03 | 130K | 125 |
| 24/05/2022 | -1,25% | -0,10 | 7,89 | 8,00 | 7,79 | 8,00 | 192K | 51 |
| 23/05/2022 | -0,37% | -0,03 | 7,99 | 8,32 | 7,96 | 8,32 | 92K | 229 |
| 20/05/2022 | -5,54% | -0,47 | 8,02 | 8,25 | 8,02 | 8,50 | 387K | 84 |
| 19/05/2022 | -0,12% | -0,01 | 8,49 | 8,80 | 8,25 | 8,83 | 313K | 83 |
| 18/05/2022 | -1,73% | -0,15 | 8,50 | 8,84 | 8,39 | 8,84 | 74K | 105 |
| 17/05/2022 | -0,12% | -0,01 | 8,65 | 9,04 | 8,52 | 9,04 | 79K | 147 |
| 16/05/2022 | -2,48% | -0,22 | 8,66 | 9,28 | 8,50 | 9,28 | 282K | 342 |
| 13/05/2022 | -2,42% | -0,22 | 8,88 | 9,00 | 8,65 | 9,10 | 211K | 248 |
| 12/05/2022 | - | - | 9,10 | 9,33 | 9,00 | 9,33 | 4K | 14 |
Date,Open,High,Low,Close,Volume
19-Aug-22,5.92,5.92,5.55,5.77,14666
18-Aug-22,6.20,6.27,5.98,5.98,10357
17-Aug-22,6.20,6.27,5.99,6.16,2168
16-Aug-22,6.20,6.20,5.80,6.20,5718
15-Aug-22,5.70,6.39,5.56,6.20,9289
12-Aug-22,6.30,6.38,6.09,6.15,25592
11-Aug-22,6.23,6.40,5.77,6.10,18936
10-Aug-22,6.01,6.29,6.01,6.10,16782
09-Aug-22,6.19,6.19,6.00,6.08,10305
08-Aug-22,6.25,6.25,5.96,6.19,3838
05-Aug-22,6.21,6.21,5.93,5.96,1956
04-Aug-22,5.91,6.24,5.90,5.93,22491
03-Aug-22,6.13,6.29,5.90,6.24,7447
02-Aug-22,6.00,6.25,5.75,6.14,18001
01-Aug-22,6.30,6.39,5.76,6.09,48511
29-Jul-22,5.75,6.33,5.75,6.29,7171
28-Jul-22,5.75,6.16,5.40,6.16,8386
27-Jul-22,5.73,5.75,5.51,5.75,1307
26-Jul-22,5.80,5.80,5.42,5.50,5833
25-Jul-22,6.32,6.32,5.80,5.91,9498
22-Jul-22,6.37,6.39,6.28,6.32,6389
21-Jul-22,5.99,6.10,5.72,6.10,15389
20-Jul-22,6.04,6.05,5.68,6.00,12517
19-Jul-22,5.85,6.04,5.85,6.04,5319
18-Jul-22,5.34,5.93,5.34,5.75,33991
15-Jul-22,5.01,5.52,4.76,5.34,6273
14-Jul-22,5.07,5.21,5.00,5.00,8349
13-Jul-22,5.43,5.43,4.80,5.00,93430
12-Jul-22,5.18,5.18,4.95,4.99,2412
11-Jul-22,5.40,5.81,4.76,5.19,9913
08-Jul-22,5.39,5.90,5.36,5.40,4840
07-Jul-22,5.00,5.35,4.99,5.35,13006
06-Jul-22,5.00,6.00,4.77,5.00,41870
05-Jul-22,4.95,5.00,4.85,5.00,8505
04-Jul-22,4.86,5.00,4.86,4.95,6099
01-Jul-22,4.75,4.85,4.75,4.85,2583
30-Jun-22,4.93,4.93,4.50,4.61,17609
29-Jun-22,4.96,5.05,4.90,4.94,9395
28-Jun-22,5.23,5.24,5.00,5.15,8147
27-Jun-22,5.21,5.29,5.00,5.15,5645
24-Jun-22,5.08,5.31,4.95,5.22,5421
23-Jun-22,5.20,5.20,4.96,5.10,11804
22-Jun-22,5.91,5.91,4.98,4.98,30786
21-Jun-22,5.55,5.83,5.55,5.64,4218
20-Jun-22,6.05,6.05,5.50,5.50,24069
17-Jun-22,6.05,6.05,5.60,5.70,31410
15-Jun-22,6.01,6.09,5.87,5.93,58678
14-Jun-22,6.10,6.59,5.85,6.27,28803
13-Jun-22,6.84,6.84,6.00,6.22,84336
10-Jun-22,6.90,7.06,6.80,6.84,43700
09-Jun-22,7.50,7.50,6.55,7.06,29680
08-Jun-22,7.59,7.59,7.05,7.05,10399
07-Jun-22,7.35,7.60,7.10,7.60,5759
06-Jun-22,7.12,7.69,6.55,7.43,19321
03-Jun-22,7.84,7.84,7.07,7.12,40470
02-Jun-22,7.64,7.64,7.30,7.41,31184
01-Jun-22,7.89,7.89,7.45,7.64,62530
31-May-22,7.72,7.79,7.50,7.78,54470
30-May-22,7.45,7.64,7.41,7.63,24464
27-May-22,7.59,7.59,7.29,7.45,224092
26-May-22,8.20,8.20,7.60,7.60,105941
25-May-22,7.92,8.03,7.77,7.92,130034
24-May-22,8.00,8.00,7.79,7.89,191715
23-May-22,8.32,8.32,7.96,7.99,92368
20-May-22,8.25,8.50,8.02,8.02,387376
19-May-22,8.80,8.83,8.25,8.49,313341
18-May-22,8.84,8.84,8.39,8.50,74093
17-May-22,9.04,9.04,8.52,8.65,79177
16-May-22,9.28,9.28,8.50,8.66,282047
13-May-22,9.00,9.10,8.65,8.88,210537
12-May-22,9.33,9.33,9.00,9.10,4055
*exoneração de responsabilidade e termos de uso