papéis
login
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

empresa: crpg5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/2021-0,55%-0,4988,0085,9683,7288,001M117
23/09/20213,48%2,9888,4985,2085,2088,98833K67
22/09/20212,43%2,0385,5183,9983,2085,992M160
21/09/20210,00%0,0083,4884,4981,1585,762M164
20/09/2021-7,24%-6,5283,4886,9980,5088,544M287
17/09/20212,27%2,0090,0088,4083,3190,003M163
16/09/2021-2,22%-2,0088,0088,6084,5089,023M180
15/09/20211,12%1,0090,0090,4888,1890,481.000K75
14/09/2021-2,20%-2,0089,0091,1089,0092,353M140
13/09/20210,00%0,0091,0091,9989,0192,452M120
10/09/20210,02%0,0291,0092,9988,5092,993M146
09/09/2021-1,22%-1,1290,9892,0982,0092,099M568
08/09/2021-6,50%-6,4092,1098,2790,0098,273M207
06/09/20211,27%1,2498,5097,1496,0098,811M68
03/09/20211,74%1,6697,2695,4994,1798,352M128
02/09/2021-5,35%-5,4095,60101,5395,09102,503M226
01/09/2021-2,88%-3,00101,00103,16100,69104,452M157
31/08/2021-5,45%-5,99104,00109,84104,00110,006M219
30/08/20211,78%1,92109,99108,89106,56112,153M198
27/08/20211,52%1,62108,07106,00103,52108,074M184
26/08/20211,96%2,05106,45104,63103,43109,104M219
25/08/20214,09%4,10104,40100,2198,65104,494M189
24/08/20211,27%1,26100,3099,1297,51101,183M203
23/08/20211,06%1,0499,0498,1196,00101,804M263
20/08/20214,26%4,0098,0095,0091,1698,004M247
19/08/20211,08%1,0094,0089,9084,1194,505M326
18/08/2021-0,94%-0,8893,0092,0488,6994,605M272
17/08/2021-8,86%-9,1393,88102,5891,56102,957M381
16/08/2021-6,78%-7,49103,01112,00102,03112,195M257
13/08/2021-5,56%-6,51110,50117,02109,00118,499M344
12/08/2021-3,03%-3,65117,01121,56117,01121,564M183
11/08/20212,25%2,66120,66119,00116,15122,006M264
10/08/20217,28%8,01118,00109,98109,36118,005M270
09/08/20210,45%0,49109,99108,59107,50110,943M147
06/08/2021-0,45%-0,49109,50110,71108,12110,713M154
05/08/20210,92%1,00109,99106,57106,52111,003M173
04/08/20211,38%1,48108,99107,15105,20108,992M125
03/08/20211,36%1,44107,51106,48103,68109,954M189
02/08/20211,04%1,09106,07103,94101,17107,005M291
30/07/20211,92%1,98104,98103,02102,51106,706M322
29/07/20215,47%5,34103,0098,0098,00103,004M242
28/07/2021-4,25%-4,3497,66102,1596,70103,727M291
27/07/2021-1,23%-1,27102,00103,0398,30104,695M233
26/07/2021-2,18%-2,30103,27110,29101,02110,294M217
23/07/2021-3,93%-4,32105,57110,00100,00110,945M211
22/07/20212,70%2,89109,89106,93106,50109,923M160
21/07/2021-0,74%-0,80107,00108,10106,39111,004M228
20/07/20211,22%1,30107,80107,71105,06107,804M215
19/07/2021-0,69%-0,74106,50107,66104,00107,663M215
16/07/20213,21%3,34107,24105,24105,24107,793M129
15/07/20213,08%3,10103,90100,7498,45105,483M139
14/07/20211,82%1,80100,8098,9898,16101,003M151
13/07/20212,06%2,0099,0096,8595,1499,983M158
12/07/20211,67%1,5997,0096,9696,4498,973M189
08/07/20211,45%1,3695,4193,2391,5195,893M208
07/07/20210,37%0,3594,0594,3293,0296,523M138
06/07/2021-1,13%-1,0793,7094,5792,5494,773M144
05/07/2021-1,52%-1,4694,7796,4893,4496,953M191
02/07/20211,28%1,2296,2395,3395,3397,302M122
01/07/20215,48%4,9495,0193,0092,3897,9910M347
30/06/20211,43%1,2790,0789,3789,3593,756M321
29/06/20210,40%0,3588,8088,7787,5888,811M77
28/06/20211,10%0,9688,4587,5587,5088,851M95
25/06/2021-1,10%-0,9787,4988,0186,9288,852M105
24/06/20211,44%1,2688,4687,5587,5588,501M64
23/06/20211,20%1,0387,2085,6685,6687,491M70
22/06/20215,73%4,6786,1781,5381,5289,002M149
21/06/2021-4,48%-3,8281,5085,3176,8585,314M274
18/06/2021-1,92%-1,6785,3286,5982,2586,593M144
17/06/2021-3,02%-2,7186,9990,7783,6898,963M209
16/06/20210,34%0,3089,7089,4088,5189,701M61
15/06/20213,97%3,4189,4086,9785,3689,502M121
14/06/20210,02%0,0285,9986,4985,2086,74914K53
11/06/20211,62%1,3785,9784,8882,0085,97642K53
10/06/20210,74%0,6284,6083,9583,4084,601M93
09/06/20210,88%0,7383,9883,9982,4184,001M78
08/06/20213,08%2,4983,2580,7780,7686,502M122
07/06/20216,63%5,0280,7676,1975,0780,91981K86
04/06/20212,42%1,7975,7473,7573,0075,75939K61
02/06/20210,80%0,5973,9573,0473,0274,88812K65
01/06/20212,24%1,6173,3672,2471,3873,45880K69
31/05/20210,66%0,4771,7571,8070,8171,80972K61
28/05/2021-0,29%-0,2171,2871,6570,5471,65641K62
27/05/20210,97%0,6971,4971,4370,5471,50363K37
26/05/20210,43%0,3070,8069,9769,9771,431M60
25/05/20210,21%0,1570,5071,4869,7571,48761K67
24/05/20210,50%0,3570,3570,0769,2570,35245K29
21/05/20210,00%0,0070,0069,5868,4270,06591K46
20/05/20210,17%0,1270,0069,1167,4270,48982K80
19/05/2021-1,02%-0,7269,8870,7968,9270,79405K37
18/05/20210,86%0,6070,6070,2968,5270,73865K66
17/05/20210,72%0,5070,0069,4969,0072,991M102
14/05/20212,36%1,6069,5068,9968,0069,501M65
13/05/2021-1,14%-0,7867,9068,6966,3569,602M131
12/05/2021-0,39%-0,2768,6868,9267,5068,92718K56
11/05/20210,67%0,4668,9568,4967,5369,78735K54
10/05/20210,74%0,5068,4968,3963,0068,49820K73
07/05/20211,54%1,0367,9968,7066,9068,70759K68
06/05/20213,61%2,3366,9664,9864,9868,822M84
05/05/20217,72%4,6364,6361,0060,9165,003M182
04/05/20213,18%1,8560,0059,4856,6560,00556K53
03/05/2021-3,13%-1,8858,1560,0358,1460,45902K89
30/04/2021-0,41%-0,2560,0359,5159,0160,66665K56
29/04/20212,88%1,6960,2858,5158,5160,89895K86
28/04/2021-2,96%-1,7958,5960,2956,1560,393M319
27/04/20210,63%0,3860,3860,3059,5460,38678K71
26/04/20210,00%0,0060,0060,0059,8660,84609K50
23/04/20210,00%0,0060,0060,2959,3560,29784K69
22/04/20210,03%0,0260,0060,1058,5060,10382K47
20/04/2021-0,40%-0,2459,9859,5059,2360,00537K45
19/04/20210,38%0,2360,2259,5059,5060,30498K44
16/04/20211,33%0,7959,9959,1058,3760,00529K53
15/04/20210,36%0,2159,2059,1158,6159,20378K30
14/04/20211,17%0,6858,9958,5058,3059,13264K32
13/04/20210,71%0,4158,3157,5057,1658,37398K39
12/04/20210,36%0,2157,9057,7057,6159,051M98
09/04/20211,21%0,6957,6956,1156,1158,95993K106
08/04/20211,75%0,9857,0055,9955,2157,50491K53
07/04/2021-1,86%-1,0656,0256,5155,1156,652M140
06/04/2021-1,57%-0,9157,0857,6956,6358,28625K64
05/04/2021-1,71%-1,0157,9959,0057,4059,64953K117
01/04/2021-2,70%-1,6459,0060,6857,9460,681M124
31/03/20210,21%0,1360,6460,5159,7560,97875K58
30/03/20210,02%0,0160,5160,4059,9860,98599K61
29/03/20210,83%0,5060,5060,9959,6061,29877K82
26/03/20213,66%2,1260,0057,8857,8060,982M268
25/03/20210,57%0,3357,8857,9456,9558,00796K79
24/03/20211,02%0,5857,5556,9956,8257,65745K79
23/03/2021-0,02%-0,0156,9756,7355,6256,97367K50
22/03/20212,76%1,5356,9856,9755,5557,801M82
19/03/2021-1,00%-0,5655,4556,7454,6657,951M138
18/03/2021-3,43%-1,9956,0157,8855,0058,152M138
17/03/20211,38%0,7958,0057,9956,8458,14730K59
16/03/2021--57,2155,0555,0558,151M105


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito