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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CRPG5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2025	-1,28%	-0,25	19,21	19,53	19,21	19,60	18K	9
13/02/2025	0,26%	0,05	19,46	19,50	19,24	19,50	19K	9
12/02/2025	-1,72%	-0,34	19,41	19,38	19,35	19,48	12K	6
07/02/2025	-0,20%	-0,04	19,75	19,31	19,31	19,75	19K	9
06/02/2025	0,92%	0,18	19,79	19,80	19,15	19,80	54K	23
05/02/2025	-2,24%	-0,45	19,61	20,49	19,61	21,39	96K	25
04/02/2025	0,25%	0,05	20,06	20,02	19,80	20,06	10K	5

03/02/2025	-0,25%	-0,05	20,01	20,01	20,01	20,01	4K	1
31/01/2025	1,21%	0,24	20,06	19,98	19,89	20,10	28K	13
30/01/2025	0,87%	0,17	19,82	19,88	19,70	19,88	12K	5
29/01/2025	-0,46%	-0,09	19,65	19,74	19,45	19,90	55K	15
28/01/2025	0,97%	0,19	19,74	19,55	19,55	19,74	4K	2
27/01/2025	2,84%	0,54	19,55	19,02	19,02	19,55	4K	2
24/01/2025	-3,89%	-0,77	19,01	19,45	19,01	19,76	16K	5
23/01/2025	2,49%	0,48	19,78	19,47	19,47	19,78	283K	6
22/01/2025	0,16%	0,03	19,30	19,27	19,15	19,30	10K	5
21/01/2025	-0,93%	-0,18	19,27	19,45	19,27	19,45	17K	9
20/01/2025	0,36%	0,07	19,45	19,15	19,10	19,47	48K	21
17/01/2025	0,00%	0,00	19,38	19,38	19,38	19,38	2K	1
16/01/2025	-0,87%	-0,17	19,38	19,53	19,38	19,55	27K	11
15/01/2025	0,21%	0,04	19,55	19,55	19,55	19,99	39K	12
14/01/2025	-0,96%	-0,19	19,51	19,53	19,51	19,60	14K	7
13/01/2025	-1,01%	-0,20	19,70	19,70	19,70	19,70	35K	3
10/01/2025	0,00%	0,00	19,90	19,90	19,90	19,90	2K	1
09/01/2025	0,00%	0,00	19,90	19,60	19,60	19,90	4K	2
08/01/2025	-0,40%	-0,08	19,90	19,98	19,52	19,98	18K	6
07/01/2025	1,73%	0,34	19,98	19,98	19,94	19,98	50K	5
06/01/2025	-1,31%	-0,26	19,64	19,70	19,64	19,96	14K	5
03/01/2025	0,00%	0,00	19,90	19,80	19,45	19,90	6K	3
02/01/2025	-0,50%	-0,10	19,90	20,00	19,38	20,00	26K	11
30/12/2024	-4,08%	-0,85	20,00	20,58	20,00	20,58	67K	20
27/12/2024	-0,67%	-0,14	20,85	20,56	20,55	20,89	21K	10
26/12/2024	0,24%	0,05	20,99	20,30	20,20	20,99	47K	20
23/12/2024	0,92%	0,19	20,94	20,02	20,00	20,97	35K	14
19/12/2024	-0,95%	-0,20	20,75	21,17	20,30	21,17	39K	7
18/12/2024	-0,66%	-0,14	20,95	20,81	20,04	20,95	51K	23
17/12/2024	0,67%	0,14	21,09	20,95	20,51	21,09	39K	17
16/12/2024	-2,33%	-0,50	20,95	21,45	20,71	21,45	42K	16
12/12/2024	-0,56%	-0,12	21,45	21,45	21,45	21,45	4K	2
11/12/2024	-0,14%	-0,03	21,57	21,50	21,50	21,60	11K	4
10/12/2024	1,41%	0,30	21,60	21,40	21,35	21,60	65K	17
09/12/2024	-4,27%	-0,95	21,30	22,01	21,30	22,39	62K	19
06/12/2024	2,44%	0,53	22,25	21,98	21,80	22,25	24K	8
05/12/2024	-1,23%	-0,27	21,72	21,99	21,71	22,10	48K	14
04/12/2024	1,81%	0,39	21,99	21,84	21,84	22,04	29K	11
03/12/2024	-3,91%	-0,88	21,60	22,17	21,60	22,49	44K	18
02/12/2024	1,58%	0,35	22,48	22,04	21,52	22,48	35K	14
29/11/2024	0,55%	0,12	22,13	22,19	22,10	22,49	71K	25
28/11/2024	-4,35%	-1,00	22,01	23,01	22,01	23,01	32K	10
27/11/2024	-0,65%	-0,15	23,01	23,35	23,01	23,45	35K	14
26/11/2024	0,74%	0,17	23,16	23,16	23,16	23,16	2K	1
25/11/2024	1,86%	0,42	22,99	22,56	22,31	22,99	50K	20
22/11/2024	-1,23%	-0,28	22,57	23,00	22,57	23,00	25K	9
21/11/2024	-3,18%	-0,75	22,85	23,93	22,85	23,93	106K	28
19/11/2024	0,30%	0,07	23,60	23,80	23,60	23,80	19K	6
18/11/2024	-3,96%	-0,97	23,53	24,11	23,53	24,27	94K	27
14/11/2024	-1,21%	-0,30	24,50	24,40	24,37	24,50	49K	8
13/11/2024	0,94%	0,23	24,80	24,35	24,30	24,80	51K	12
12/11/2024	0,70%	0,17	24,57	24,15	24,15	24,57	5K	2
11/11/2024	-0,81%	-0,20	24,40	24,39	24,12	24,40	58K	15
08/11/2024	-0,24%	-0,06	24,60	24,42	24,42	24,60	15K	5
07/11/2024	-0,56%	-0,14	24,66	24,85	24,66	24,85	15K	5
06/11/2024	-0,68%	-0,17	24,80	24,72	24,72	25,01	30K	9
05/11/2024	0,16%	0,04	24,97	24,66	24,60	24,97	55K	16
04/11/2024	0,73%	0,18	24,93	24,91	24,68	24,98	50K	13
01/11/2024	-1,98%	-0,50	24,75	25,00	24,75	25,10	30K	12
31/10/2024	-0,12%	-0,03	25,25	25,02	25,01	25,25	23K	9
30/10/2024	0,00%	0,00	25,28	25,28	25,10	25,28	45K	7
29/10/2024	-0,82%	-0,21	25,28	25,42	25,03	25,43	25K	7
28/10/2024	1,59%	0,40	25,49	25,21	23,00	25,49	124K	39
25/10/2024	-0,44%	-0,11	25,09	25,39	25,09	25,39	5K	2
23/10/2024	0,00%	0,00	25,20	25,20	25,12	25,36	38K	5
22/10/2024	0,32%	0,08	25,20	25,17	25,17	25,23	30K	6
21/10/2024	-1,18%	-0,30	25,12	25,20	25,11	25,22	33K	12
18/10/2024	1,68%	0,42	25,42	25,15	25,08	25,42	20K	8
17/10/2024	-1,57%	-0,40	25,00	25,13	25,00	25,15	35K	10
16/10/2024	-1,13%	-0,29	25,40	25,70	25,05	25,70	58K	18
15/10/2024	0,12%	0,03	25,69	25,89	25,68	25,89	18K	5
14/10/2024	0,63%	0,16	25,66	25,60	25,60	25,66	5K	2
11/10/2024	1,07%	0,27	25,50	25,23	25,23	25,50	33K	9
10/10/2024	-0,08%	-0,02	25,23	25,47	25,23	25,49	18K	7
09/10/2024	-2,09%	-0,54	25,25	25,79	25,20	25,79	74K	14
08/10/2024	1,10%	0,28	25,79	25,81	25,79	25,90	54K	11
07/10/2024	-3,00%	-0,79	25,51	26,64	25,51	26,64	104K	27
04/10/2024	0,00%	0,00	26,30	26,29	26,10	26,30	168K	25
03/10/2024	-1,28%	-0,34	26,30	26,29	26,29	26,30	95K	18
02/10/2024	0,00%	0,00	26,64	26,12	26,00	26,64	471K	49
01/10/2024	-1,30%	-0,35	26,64	26,55	26,51	26,65	64K	16
30/09/2024	1,43%	0,38	26,99	26,61	26,50	26,99	51K	9
27/09/2024	-1,70%	-0,46	26,61	27,05	26,50	27,05	80K	18
26/09/2024	-0,11%	-0,03	27,07	27,25	27,06	27,25	41K	10
25/09/2024	-1,02%	-0,28	27,10	27,38	27,03	27,38	30K	8
24/09/2024	-0,40%	-0,11	27,38	27,97	27,25	27,97	436K	16
23/09/2024	-2,21%	-0,62	27,49	27,57	27,12	27,69	47K	10
20/09/2024	-0,18%	-0,05	28,11	28,12	28,00	28,12	28K	9
19/09/2024	-0,46%	-0,13	28,16	28,30	28,16	28,30	56K	11
18/09/2024	-1,77%	-0,51	28,29	28,35	28,29	28,79	62K	17
17/09/2024	-0,69%	-0,20	28,80	28,70	28,41	28,80	66K	14
16/09/2024	-0,65%	-0,19	29,00	28,51	28,51	29,00	12K	3
13/09/2024	-0,03%	-0,01	29,19	28,76	28,60	29,19	14K	4
12/09/2024	2,42%	0,69	29,20	28,74	28,70	29,20	81K	12
11/09/2024	-0,11%	-0,03	28,51	28,34	28,25	28,51	71K	15
10/09/2024	-1,59%	-0,46	28,54	28,53	28,40	28,63	49K	9
09/09/2024	1,08%	0,31	29,00	28,51	28,50	29,00	72K	14
06/09/2024	-0,38%	-0,11	28,69	29,28	28,49	29,28	52K	15
05/09/2024	0,00%	0,00	28,80	28,80	28,79	29,00	81K	11
04/09/2024	0,88%	0,25	28,80	28,32	28,30	29,00	78K	16
03/09/2024	0,85%	0,24	28,55	28,64	28,30	28,64	28K	7
02/09/2024	-2,31%	-0,67	28,31	28,32	28,30	28,70	37K	9
30/08/2024	0,28%	0,08	28,98	28,49	28,40	28,98	92K	16
29/08/2024	-0,34%	-0,10	28,90	28,65	28,65	28,90	34K	6
28/08/2024	1,58%	0,45	29,00	28,62	28,42	29,00	75K	14
27/08/2024	0,14%	0,04	28,55	28,71	28,34	28,71	60K	9
26/08/2024	0,00%	0,00	28,51	28,96	28,51	28,96	34K	4
23/08/2024	0,04%	0,01	28,51	28,99	28,51	28,99	6K	2
22/08/2024	-0,59%	-0,17	28,50	28,51	28,50	28,95	81K	15
21/08/2024	0,10%	0,03	28,67	28,64	28,56	29,00	60K	14
20/08/2024	-0,21%	-0,06	28,64	28,75	28,64	28,85	63K	12
19/08/2024	-0,35%	-0,10	28,70	28,70	28,31	28,79	123K	24
16/08/2024	-0,21%	-0,06	28,80	28,81	28,80	29,49	35K	10
15/08/2024	0,21%	0,06	28,86	29,38	28,86	29,38	32K	11
14/08/2024	-1,44%	-0,42	28,80	29,35	28,80	29,35	43K	7
13/08/2024	0,00%	0,00	29,22	29,07	29,07	29,39	79K	10
12/08/2024	-0,27%	-0,08	29,22	29,30	29,11	29,50	38K	11
09/08/2024	1,03%	0,30	29,30	29,30	29,30	29,30	3K	1
08/08/2024	-0,03%	-0,01	29,00	29,12	28,99	29,12	122K	9
07/08/2024	-1,56%	-0,46	29,01	29,45	29,01	29,45	18K	6
06/08/2024	-0,07%	-0,02	29,47	29,47	29,42	29,47	12K	4
05/08/2024	1,03%	0,30	29,49	28,80	28,80	29,49	73K	13
02/08/2024	0,27%	0,08	29,19	29,11	29,11	29,19	65K	9
01/08/2024	-0,14%	-0,04	29,11	29,36	29,11	29,40	29K	10
31/07/2024	1,04%	0,30	29,15	29,05	29,00	29,15	52K	11
30/07/2024	-0,62%	-0,18	28,85	29,02	28,85	29,02	61K	12
29/07/2024	-	-	29,03	29,45	29,03	29,45	18K	6

Date,Open,High,Low,Close,Volume
14-Feb-25,19.53,19.60,19.21,19.21,17517
13-Feb-25,19.50,19.50,19.24,19.46,19424
12-Feb-25,19.38,19.48,19.35,19.41,11658
07-Feb-25,19.31,19.75,19.31,19.75,19423
06-Feb-25,19.80,19.80,19.15,19.79,54341
05-Feb-25,20.49,21.39,19.61,19.61,95791
04-Feb-25,20.02,20.06,19.80,20.06,9956
03-Feb-25,20.01,20.01,20.01,20.01,4002
31-Jan-25,19.98,20.10,19.89,20.06,27982
30-Jan-25,19.88,19.88,19.70,19.82,11850
29-Jan-25,19.74,19.90,19.45,19.65,55378
28-Jan-25,19.55,19.74,19.55,19.74,3929
27-Jan-25,19.02,19.55,19.02,19.55,3857
24-Jan-25,19.45,19.76,19.01,19.01,15576
23-Jan-25,19.47,19.78,19.47,19.78,282829
22-Jan-25,19.27,19.30,19.15,19.30,9612
21-Jan-25,19.45,19.45,19.27,19.27,17487
20-Jan-25,19.15,19.47,19.10,19.45,48160
17-Jan-25,19.38,19.38,19.38,19.38,1938
16-Jan-25,19.53,19.55,19.38,19.38,27275
15-Jan-25,19.55,19.99,19.55,19.55,39296
14-Jan-25,19.53,19.60,19.51,19.51,13677
13-Jan-25,19.70,19.70,19.70,19.70,35460
10-Jan-25,19.90,19.90,19.90,19.90,1990
09-Jan-25,19.60,19.90,19.60,19.90,3950
08-Jan-25,19.98,19.98,19.52,19.90,17826
07-Jan-25,19.98,19.98,19.94,19.98,49904
06-Jan-25,19.70,19.96,19.64,19.64,13800
03-Jan-25,19.80,19.90,19.45,19.90,5915
02-Jan-25,20.00,20.00,19.38,19.90,25554
30-Dec-24,20.58,20.58,20.00,20.00,66761
27-Dec-24,20.56,20.89,20.55,20.85,20727
26-Dec-24,20.30,20.99,20.20,20.99,47126
23-Dec-24,20.02,20.97,20.00,20.94,34571
19-Dec-24,21.17,21.17,20.30,20.75,39398
18-Dec-24,20.81,20.95,20.04,20.95,51148
17-Dec-24,20.95,21.09,20.51,21.09,39422
16-Dec-24,21.45,21.45,20.71,20.95,42017
12-Dec-24,21.45,21.45,21.45,21.45,4290
11-Dec-24,21.50,21.60,21.50,21.57,10781
10-Dec-24,21.40,21.60,21.35,21.60,64601
09-Dec-24,22.01,22.39,21.30,21.30,61737
06-Dec-24,21.98,22.25,21.80,22.25,24102
05-Dec-24,21.99,22.10,21.71,21.72,48071
04-Dec-24,21.84,22.04,21.84,21.99,28565
03-Dec-24,22.17,22.49,21.60,21.60,44140
02-Dec-24,22.04,22.48,21.52,22.48,35288
29-Nov-24,22.19,22.49,22.10,22.13,71440
28-Nov-24,23.01,23.01,22.01,22.01,31836
27-Nov-24,23.35,23.45,23.01,23.01,34950
26-Nov-24,23.16,23.16,23.16,23.16,2316
25-Nov-24,22.56,22.99,22.31,22.99,49741
22-Nov-24,23.00,23.00,22.57,22.57,25092
21-Nov-24,23.93,23.93,22.85,22.85,105501
19-Nov-24,23.80,23.80,23.60,23.60,18973
18-Nov-24,24.11,24.27,23.53,23.53,93502
14-Nov-24,24.40,24.50,24.37,24.50,48943
13-Nov-24,24.35,24.80,24.30,24.80,51148
12-Nov-24,24.15,24.57,24.15,24.57,4872
11-Nov-24,24.39,24.40,24.12,24.40,58392
08-Nov-24,24.42,24.60,24.42,24.60,14688
07-Nov-24,24.85,24.85,24.66,24.66,14839
06-Nov-24,24.72,25.01,24.72,24.80,29728
05-Nov-24,24.66,24.97,24.60,24.97,54591
04-Nov-24,24.91,24.98,24.68,24.93,49833
01-Nov-24,25.00,25.10,24.75,24.75,29921
31-Oct-24,25.02,25.25,25.01,25.25,22535
30-Oct-24,25.28,25.28,25.10,25.28,45486
29-Oct-24,25.42,25.43,25.03,25.28,25140
28-Oct-24,25.21,25.49,23.00,25.49,124012
25-Oct-24,25.39,25.39,25.09,25.09,5048
23-Oct-24,25.20,25.36,25.12,25.20,37808
22-Oct-24,25.17,25.23,25.17,25.20,30240
21-Oct-24,25.20,25.22,25.11,25.12,32698
18-Oct-24,25.15,25.42,25.08,25.42,20188
17-Oct-24,25.13,25.15,25.00,25.00,35120
16-Oct-24,25.70,25.70,25.05,25.40,58465
15-Oct-24,25.89,25.89,25.68,25.69,18048
14-Oct-24,25.60,25.66,25.60,25.66,5126
11-Oct-24,25.23,25.50,25.23,25.50,32992
10-Oct-24,25.47,25.49,25.23,25.23,17771
09-Oct-24,25.79,25.79,25.20,25.25,74095
08-Oct-24,25.81,25.90,25.79,25.79,54236
07-Oct-24,26.64,26.64,25.51,25.51,104123
04-Oct-24,26.29,26.30,26.10,26.30,168089
03-Oct-24,26.29,26.30,26.29,26.30,94678
02-Oct-24,26.12,26.64,26.00,26.64,470673
01-Oct-24,26.55,26.65,26.51,26.64,63708
30-Sep-24,26.61,26.99,26.50,26.99,50650
27-Sep-24,27.05,27.05,26.50,26.61,80039
26-Sep-24,27.25,27.25,27.06,27.07,40744
25-Sep-24,27.38,27.38,27.03,27.10,29839
24-Sep-24,27.97,27.97,27.25,27.38,436266
23-Sep-24,27.57,27.69,27.12,27.49,46745
20-Sep-24,28.12,28.12,28.00,28.11,28046
19-Sep-24,28.30,28.30,28.16,28.16,56456
18-Sep-24,28.35,28.79,28.29,28.29,62432
17-Sep-24,28.70,28.80,28.41,28.80,65519
16-Sep-24,28.51,29.00,28.51,29.00,11550
13-Sep-24,28.76,29.19,28.60,29.19,14407
12-Sep-24,28.74,29.20,28.70,29.20,80619
11-Sep-24,28.34,28.51,28.25,28.51,70893
10-Sep-24,28.53,28.63,28.40,28.54,48542
09-Sep-24,28.51,29.00,28.50,29.00,72060
06-Sep-24,29.28,29.28,28.49,28.69,51606
05-Sep-24,28.80,29.00,28.79,28.80,80939
04-Sep-24,28.32,29.00,28.30,28.80,77665
03-Sep-24,28.64,28.64,28.30,28.55,28425
02-Sep-24,28.32,28.70,28.30,28.31,36895
30-Aug-24,28.49,28.98,28.40,28.98,92030
29-Aug-24,28.65,28.90,28.65,28.90,34405
28-Aug-24,28.62,29.00,28.42,29.00,74734
27-Aug-24,28.71,28.71,28.34,28.55,60112
26-Aug-24,28.96,28.96,28.51,28.51,34257
23-Aug-24,28.99,28.99,28.51,28.51,5750
22-Aug-24,28.51,28.95,28.50,28.50,80596
21-Aug-24,28.64,29.00,28.56,28.67,60360
20-Aug-24,28.75,28.85,28.64,28.64,63168
19-Aug-24,28.70,28.79,28.31,28.70,123014
16-Aug-24,28.81,29.49,28.80,28.80,34699
15-Aug-24,29.38,29.38,28.86,28.86,31943
14-Aug-24,29.35,29.35,28.80,28.80,43255
13-Aug-24,29.07,29.39,29.07,29.22,78899
12-Aug-24,29.30,29.50,29.11,29.22,38171
09-Aug-24,29.30,29.30,29.30,29.30,2930
08-Aug-24,29.12,29.12,28.99,29.00,121822
07-Aug-24,29.45,29.45,29.01,29.01,17542
06-Aug-24,29.47,29.47,29.42,29.47,11784
05-Aug-24,28.80,29.49,28.80,29.49,72809
02-Aug-24,29.11,29.19,29.11,29.19,64739
01-Aug-24,29.36,29.40,29.11,29.11,29207
31-Jul-24,29.05,29.15,29.00,29.15,52282
30-Jul-24,29.02,29.02,28.85,28.85,60875
29-Jul-24,29.45,29.45,29.03,29.03,17509

*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: CRPG5