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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/08/20194,51%1,2428,7428,5026,9029,59968K143
15/08/2019-8,64%-2,6027,5030,0027,5030,001M183
14/08/2019-1,95%-0,6030,1030,5028,7530,501M189
13/08/2019-0,65%-0,2030,7030,8830,7031,00203K44
12/08/20190,39%0,1230,9030,7930,6630,92348K49
09/08/20190,62%0,1930,7830,8030,6030,88237K55
08/08/2019-1,10%-0,3430,5930,9030,5330,90292K49
07/08/2019-0,10%-0,0330,9330,8030,6730,98262K49
06/08/2019-0,29%-0,0930,9631,0230,9631,46302K55
05/08/2019-0,32%-0,1031,0531,7630,5631,76348K53
02/08/2019-1,52%-0,4831,1531,6531,0031,85254K51
01/08/20191,54%0,4831,6331,5031,2032,01426K53
31/07/2019-3,08%-0,9931,1531,9031,1031,94221K52
30/07/20193,15%0,9832,1431,1631,1132,29311K63
29/07/20190,16%0,0531,1631,0031,0031,40134K30
26/07/2019-0,51%-0,1631,1132,2731,0032,27326K62
25/07/2019-1,97%-0,6331,2731,3030,5031,80358K65
24/07/20190,03%0,0131,9032,9231,9032,96246K40
23/07/2019-0,34%-0,1131,8932,2731,7032,47199K40
22/07/2019-1,87%-0,6132,0032,6931,3032,98406K65
19/07/2019-0,24%-0,0832,6132,6832,6132,90337K38
18/07/20192,41%0,7732,6931,9231,9232,69395K54
17/07/20191,17%0,3731,9231,9031,5532,40259K59
16/07/20190,22%0,0731,5531,5031,2231,90272K48
15/07/2019-0,79%-0,2531,4831,7330,8031,73267K48
12/07/20191,54%0,4831,7331,0030,8031,85432K85
11/07/20190,74%0,2331,2531,1130,2131,46762K107
10/07/20193,78%1,1331,0230,6030,5031,221M165
08/07/2019-0,33%-0,1029,8930,1029,8030,20322K59
05/07/20191,66%0,4929,9929,6529,2030,30448K84
04/07/20191,55%0,4529,5029,1029,1029,82538K80
03/07/2019-3,74%-1,1329,0530,1828,0130,55945K133
02/07/20196,42%1,8230,1828,9028,9030,242M211
01/07/20199,08%2,3628,3627,0027,0029,002M305
28/06/20191,17%0,3026,0026,0025,7026,25518K77
27/06/20190,82%0,2125,7025,4925,1025,80143K29
26/06/2019-0,23%-0,0625,4925,5525,0426,99491K116
25/06/2019-1,73%-0,4525,5526,0025,5526,00195K29
24/06/2019-0,54%-0,1426,0026,2025,9026,53227K58
21/06/20190,93%0,2426,1426,5726,1426,57116K29
19/06/20192,57%0,6525,9025,5025,5026,00180K30
18/06/2019-0,12%-0,0325,2525,4125,2525,45144K35
17/06/20193,82%0,9325,2825,2924,9025,39109K31
14/06/2019-2,72%-0,6824,3525,5123,9725,51340K71
13/06/2019-1,11%-0,2825,0325,5525,0325,90316K49
12/06/2019-1,56%-0,4025,3125,8225,3126,24448K42
11/06/2019-2,83%-0,7525,7126,7025,7126,70499K61
10/06/2019-1,53%-0,4126,4626,8326,3526,91269K57
07/06/20195,29%1,3526,8725,5025,0026,87423K95
06/06/20192,24%0,5625,5225,0625,0625,54215K39
05/06/20190,08%0,0224,9625,0024,6025,38130K47
04/06/20194,18%1,0024,9424,1024,1025,20345K67
03/06/20191,01%0,2423,9423,5023,4024,10464K108
31/05/2019-2,67%-0,6523,7024,3523,6024,50621K123
30/05/20195,64%1,3024,3523,4023,0524,50589K99
29/05/2019-3,39%-0,8123,0523,9022,4023,901M271
28/05/2019-2,65%-0,6523,8624,3423,8625,00836K160
27/05/2019-3,47%-0,8824,5124,9924,4025,05739K94
24/05/2019-3,46%-0,9125,3926,3925,0026,39671K87
23/05/20191,15%0,3026,3025,8025,0026,30546K100
22/05/20190,78%0,2026,0025,8025,8026,15365K56
21/05/2019-2,24%-0,5925,8026,1025,7026,38324K77
20/05/20191,00%0,2626,3925,8025,2226,50436K95
17/05/2019-1,28%-0,3426,1326,0025,4026,38624K130
16/05/2019-3,53%-0,9726,4727,4325,9027,43456K79
15/05/2019-3,69%-1,0527,4427,2326,7827,75905K149
14/05/20190,00%0,0028,4928,0027,9328,49414K59
13/05/20191,35%0,3828,4927,5026,8928,49342K80
10/05/2019-2,36%-0,6828,1128,5927,6328,78246K57
09/05/2019-0,52%-0,1528,7928,5028,4028,99212K39
08/05/20194,10%1,1428,9428,0128,0129,05275K59
07/05/2019-0,71%-0,2027,8027,8027,6027,98256K38
06/05/2019-0,36%-0,1028,0028,1027,0128,49414K86
03/05/2019-1,92%-0,5528,1029,5028,1029,90414K115
02/05/2019-2,55%-0,7528,6529,4928,2029,49760K121
30/04/2019-13,53%-4,6029,4026,8226,8129,57914K165
29/04/20193,66%1,2034,0033,6333,0234,92934K131
26/04/20195,91%1,8332,8031,2730,6532,94862K124
25/04/20192,55%0,7730,9730,4929,7831,39628K90
24/04/2019-1,27%-0,3930,2030,9029,8031,00299K62
23/04/20191,63%0,4930,5930,4629,8430,59323K61
22/04/2019-2,27%-0,7030,1030,8030,0131,50445K88
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


*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