ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,00%0,0030,8030,6130,0031,48401K88
17/04/20190,33%0,1030,8030,7029,7032,361M180
16/04/20197,76%2,2130,7028,0027,2030,702M312
15/04/2019-10,52%-3,3528,4931,7028,4931,702M300
12/04/2019-0,50%-0,1631,8431,6829,0032,003M468
11/04/2019-23,17%-9,6532,0040,0027,0140,447M889
10/04/20190,07%0,0341,6541,6441,2241,65158K34
09/04/20191,51%0,6241,6241,0041,0041,63173K33
08/04/20190,00%0,0041,0040,8040,6041,50328K45
05/04/2019-0,39%-0,1641,0041,1640,7941,35292K38
04/04/2019-1,51%-0,6341,1641,7841,0042,00386K60
03/04/20190,22%0,0941,7941,9041,4042,19368K59
02/04/20190,10%0,0441,7041,6640,7842,07862K105
01/04/20194,67%1,8641,6640,0039,7541,931M106
29/03/20191,66%0,6539,8039,5039,0639,91183K33
28/03/2019-0,10%-0,0439,1539,3039,0039,90349K49
27/03/20191,16%0,4539,1938,8038,4039,99606K76
26/03/20192,46%0,9338,7437,8237,8238,96223K32
25/03/2019-2,32%-0,9037,8138,7037,5038,99356K68
22/03/2019-1,53%-0,6038,7139,0038,0139,24488K78
21/03/2019-1,45%-0,5839,3139,3838,5739,98315K65
20/03/20190,48%0,1939,8939,9839,8940,36794K89
19/03/20191,79%0,7039,7039,3039,0039,87794K87
18/03/20192,90%1,1039,0037,9037,9039,50669K78
15/03/20190,64%0,2437,9037,5837,2238,00259K34
14/03/2019-1,10%-0,4237,6638,2637,2438,28189K35
13/03/20190,21%0,0838,0838,0238,0238,15164K33
12/03/20190,03%0,0138,0038,0037,6638,00205K32
11/03/20191,36%0,5137,9937,7037,2337,99365K54
08/03/20190,43%0,1637,4837,0637,0637,70637K80
07/03/2019-1,40%-0,5337,3237,5137,3137,68183K26
06/03/20192,55%0,9437,8537,2037,0338,00332K38
01/03/2019-1,55%-0,5836,9137,4236,9038,19553K64
28/02/2019-0,08%-0,0337,4937,5236,4037,52585K68
27/02/20193,62%1,3137,5236,2236,2138,15767K94
26/02/2019-3,57%-1,3436,2137,1336,0037,13581K93
25/02/20199,16%3,1537,5534,4334,4337,693M326
22/02/20190,44%0,1534,4034,1734,0834,65144K26
21/02/2019-1,55%-0,5434,2534,8133,9034,81778K66
20/02/20190,61%0,2134,7934,7034,6034,97375K39
19/02/20190,85%0,2934,5834,3534,3534,91793K68
18/02/20190,09%0,0334,2934,3734,0034,37324K37
15/02/20190,74%0,2534,2634,2934,0534,40576K70
14/02/20190,56%0,1934,0133,8433,5534,25388K64
13/02/20190,93%0,3133,8233,8033,5233,99176K34
12/02/2019-1,21%-0,4133,5134,1533,5134,34517K62
11/02/20190,21%0,0733,9233,9833,6133,98190K33
08/02/20191,04%0,3533,8533,7033,3033,98831K97
07/02/20190,63%0,2133,5033,8032,8534,49705K101
06/02/20190,12%0,0433,2933,4932,8533,65668K99
05/02/20191,03%0,3433,2532,8632,8533,50644K90
04/02/2019-0,60%-0,2032,9133,3332,9033,33430K69
01/02/20191,97%0,6433,1132,4832,3033,211M116
31/01/2019-0,85%-0,2832,4732,7632,4733,011M121
30/01/2019-2,15%-0,7232,7533,4032,7533,80922K135
29/01/20191,45%0,4833,4733,8632,4134,00633K94
28/01/2019-0,93%-0,3132,9932,9632,9033,40421K56
24/01/20191,52%0,5033,3033,0032,9533,47508K76
23/01/20191,20%0,3932,8032,4132,4133,40498K85
22/01/2019-2,38%-0,7932,4133,0932,4133,09535K87
21/01/20191,22%0,4033,2032,8032,2233,40366K63
18/01/20190,00%0,0032,8032,7632,0433,481M174
17/01/2019-2,67%-0,9032,8033,5832,7533,592M305
16/01/2019-5,63%-2,0133,7036,2133,2537,736M722
15/01/20192,12%0,7435,7134,9734,7736,00715K89
14/01/20191,36%0,4734,9734,7834,7034,97345K41
11/01/20191,53%0,5234,5034,2334,2035,101M87
10/01/2019-0,06%-0,0233,9834,3033,5034,62490K75
09/01/2019-0,41%-0,1434,0034,2133,9234,65414K72
08/01/20190,86%0,2934,1434,0333,8034,28235K42
07/01/2019-2,42%-0,8433,8534,8433,8534,84692K72
04/01/20191,08%0,3734,6934,4233,8135,19796K66
03/01/2019-1,77%-0,6234,3234,6034,3035,38743K85
02/01/2019-0,11%-0,0434,9434,8934,6035,40422K67
28/12/20182,22%0,7634,9834,2133,6734,98606K65
27/12/20180,65%0,2234,2234,0232,3334,501M141
26/12/2018-2,44%-0,8534,0034,8434,0034,84181K35
21/12/20180,43%0,1534,8534,7034,0035,00541K53
20/12/2018-0,77%-0,2734,7034,9734,5035,28273K44
19/12/2018-2,02%-0,7234,9735,3534,1435,35690K104
18/12/20188,35%2,7535,6933,1032,9436,442M160
17/12/20183,45%1,1032,9432,5532,4233,00485K73
14/12/20183,54%1,0931,8430,8530,8531,85384K60
13/12/20182,23%0,6730,7530,4830,4830,80279K52
12/12/20180,94%0,2830,0829,7929,7930,10210K32
11/12/20181,53%0,4529,8029,7029,6530,00212K26
10/12/20181,17%0,3429,3529,1129,0029,59690K97
07/12/2018-2,59%-0,7729,0129,5129,0129,51272K45
06/12/20180,00%0,0029,7829,6729,0429,78320K53
05/12/2018-0,47%-0,1429,7829,9229,5330,10200K29
04/12/2018-0,66%-0,2029,9229,7128,8329,99479K76
03/12/20181,18%0,3530,1229,8029,4030,39604K104
30/11/20186,44%1,8029,7727,9927,7129,90900K111
29/11/20180,83%0,2327,9727,7127,6227,97222K52
28/11/20181,06%0,2927,7427,5427,5227,75274K54
27/11/2018-0,11%-0,0327,4527,4527,4427,70253K46
26/11/2018-0,43%-0,1227,4827,5027,3527,65305K52
23/11/20180,29%0,0827,6027,7427,4127,74198K34
22/11/2018-1,11%-0,3127,5227,8227,2127,82541K82
21/11/20181,79%0,4927,8327,0127,0027,84945K84
19/11/2018-0,76%-0,2127,3427,8027,0828,05451K66


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar