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
14/08/2020-4,74%-1,0320,7021,9820,5021,98411K94
13/08/20200,37%0,0821,7321,7521,5621,81162K36
12/08/2020-0,23%-0,0521,6521,7021,6521,96156K28
11/08/2020-0,91%-0,2021,7021,8121,7021,98122K43
10/08/20200,46%0,1021,9021,9821,7022,0044K20
07/08/20200,23%0,0521,8021,9621,6521,9648K16
06/08/2020-1,00%-0,2221,7521,6721,6722,4768K25
05/08/20200,05%0,0121,9722,0021,7822,4777K21
04/08/2020-1,30%-0,2921,9622,2921,8622,3059K26
03/08/20202,11%0,4622,2521,8321,8322,27106K34
31/07/2020-1,31%-0,2921,7921,7521,5922,04122K35
30/07/20200,23%0,0522,0822,4621,7422,4671K26
29/07/20201,80%0,3922,0321,9921,8322,0942K16
28/07/2020-0,28%-0,0621,6421,7021,6021,88154K46
27/07/2020-1,23%-0,2721,7022,0021,7022,00145K49
24/07/2020-0,14%-0,0321,9721,6121,1422,00157K40
23/07/2020-2,22%-0,5022,0022,5021,9923,20350K69
22/07/20202,27%0,5022,5021,5121,5122,50170K49
21/07/2020-1,74%-0,3922,0022,4122,0022,45253K55
20/07/20200,36%0,0822,3922,5022,2622,50119K26
17/07/20200,27%0,0622,3122,4522,3122,89112K34
16/07/2020-2,84%-0,6522,2522,9022,2522,90151K38
15/07/20201,82%0,4122,9022,5022,3122,90111K34
14/07/20200,85%0,1922,4922,5022,1322,50142K45
13/07/2020-2,62%-0,6022,3022,5222,3022,60448K83
10/07/20200,44%0,1022,9022,2022,0022,90271K67
09/07/2020-0,44%-0,1022,8022,6022,0622,90323K58
08/07/20200,00%0,0022,9023,0022,6623,24171K25
07/07/2020-0,91%-0,2122,9023,3922,9023,5265K18
06/07/2020-1,62%-0,3823,1123,5023,1123,99220K47
03/07/20202,40%0,5523,4923,0023,0023,69142K46
02/07/2020-0,48%-0,1122,9423,0522,8823,65229K42
01/07/20200,22%0,0523,0523,0022,7823,05147K29
30/06/20200,04%0,0123,0022,9922,5723,1369K17
29/06/20200,79%0,1822,9922,8822,8823,1897K23
26/06/2020-0,44%-0,1022,8122,9122,8123,17105K23
25/06/2020-1,59%-0,3722,9122,9522,9123,4979K30
24/06/2020-3,72%-0,9023,2823,7022,9923,70388K55
23/06/20201,90%0,4524,1824,3523,9024,3572K26
22/06/2020-1,12%-0,2723,7323,1823,1824,39233K32
19/06/20204,26%0,9824,0024,3323,2824,33248K50
18/06/2020-2,83%-0,6723,0224,5923,0224,59184K46
17/06/20200,00%0,0023,6923,6823,2124,15106K28
16/06/20202,20%0,5123,6923,9922,9924,00256K48
15/06/2020-0,04%-0,0123,1823,1922,8123,35434K40
12/06/2020-2,11%-0,5023,1923,2122,6523,48242K68
10/06/2020-2,31%-0,5623,6924,6723,3624,67257K64
09/06/2020-1,18%-0,2924,2524,5324,0024,69242K54
08/06/20201,49%0,3624,5424,1924,1924,60170K39
05/06/20201,17%0,2824,1823,7123,7124,19156K49
04/06/20200,21%0,0523,9023,7023,6323,90181K44
03/06/2020-0,13%-0,0323,8524,1923,2524,19233K68
02/06/20200,00%0,0023,8823,8623,6023,88198K36
01/06/2020-0,04%-0,0123,8823,8922,2724,25529K97
29/05/20201,92%0,4523,8923,5023,5024,10165K48
28/05/20200,60%0,1423,4423,4923,2523,49101K31
27/05/20201,92%0,4423,3022,9722,7123,30419K84
26/05/2020-0,17%-0,0422,8622,9022,4122,95258K46
25/05/2020-0,13%-0,0322,9022,9222,6022,97295K73
22/05/20200,17%0,0422,9322,0522,0122,97131K42
21/05/20201,28%0,2922,8922,7922,6522,99400K29
20/05/20200,44%0,1022,6022,5022,2522,70120K25
19/05/20200,00%0,0022,5022,6621,8622,66216K52
18/05/20204,46%0,9622,5021,9921,6022,69149K36
15/05/2020-1,15%-0,2521,5421,9820,5022,41309K71
14/05/20202,40%0,5121,7921,2820,7821,79456K32
13/05/2020-3,27%-0,7221,2822,4620,6522,46185K54
12/05/2020-2,22%-0,5022,0022,7921,6022,79160K52
11/05/20202,23%0,4922,5021,7221,5122,5090K34
08/05/2020-1,74%-0,3922,0122,6921,6522,69193K57
07/05/2020-1,28%-0,2922,4022,6922,0522,70525K88
06/05/20200,98%0,2222,6922,6921,5522,70194K50
05/05/20201,40%0,3122,4722,7022,1322,73181K56
04/05/2020-3,65%-0,8422,1622,5022,0022,51160K42
30/04/2020-1,50%-0,3523,0022,7022,7023,52211K47
29/04/20201,52%0,3523,3523,4822,2023,48308K55
28/04/20202,22%0,5023,0022,9422,4823,00332K62
27/04/20202,04%0,4522,5022,2022,0522,93280K36
24/04/2020-2,04%-0,4622,0522,4819,5622,49338K75
23/04/2020-2,93%-0,6822,5123,7722,5123,77378K69
22/04/20203,62%0,8123,1923,0022,7023,35271K48
20/04/2020-0,53%-0,1222,3822,5021,8422,50138K38
17/04/20200,45%0,1022,5022,2022,1923,46185K39
16/04/20204,19%0,9022,4022,9821,5022,98200K36
15/04/20202,43%0,5121,5020,9920,8521,70113K41
14/04/20202,49%0,5120,9920,7920,6020,99377K42
13/04/20206,95%1,3320,4819,0119,0120,48678K110
09/04/2020-0,21%-0,0419,1519,1618,8019,19433K60
08/04/20204,01%0,7419,1918,6918,3019,19493K77
07/04/20202,50%0,4518,4518,2118,2018,80290K67
06/04/20204,11%0,7118,0018,5917,5118,59154K40
03/04/2020-3,68%-0,6617,2918,4416,7018,44109K40
02/04/20200,00%0,0017,9518,7917,5218,79175K38
01/04/2020-2,34%-0,4317,9517,6916,3818,00131K48
31/03/20201,94%0,3518,3817,8117,8118,88272K61
30/03/2020-6,09%-1,1718,0319,0018,0319,20293K68
27/03/20201,48%0,2819,2019,5019,0519,5052K18
26/03/2020-0,16%-0,0318,9218,9518,8619,00218K55
25/03/20205,39%0,9718,9519,1917,7019,19204K58
24/03/20203,93%0,6817,9818,6817,0118,68284K47
23/03/2020-2,81%-0,5017,3017,0016,6417,9964K28
20/03/20208,87%1,4517,8016,9116,9120,00310K75
19/03/2020-11,62%-2,1516,3517,0315,0018,301M113
18/03/2020-13,06%-2,7818,5020,7017,9320,70712K96
17/03/2020-0,56%-0,1221,2821,4120,5023,00197K51
16/03/2020-6,55%-1,5021,4019,7019,7021,69154K42
13/03/20202,10%0,4722,9022,4418,9924,30474K96
12/03/2020-2,48%-0,5722,4322,0519,0024,97433K117
11/03/2020-10,47%-2,6923,0023,6523,0024,83245K49
10/03/20203,30%0,8225,6925,0023,2025,83592K93
09/03/2020-3,23%-0,8324,8723,9522,0024,87199K61
06/03/20200,78%0,2025,7024,1224,1125,70299K68
05/03/2020-1,89%-0,4925,5025,9924,8025,99208K31
04/03/20202,69%0,6825,9925,6125,1325,99229K40
03/03/20200,04%0,0125,3126,0025,3026,30284K36
02/03/20201,65%0,4125,3025,1025,0025,34436K76
28/02/2020-2,66%-0,6824,8925,6023,9025,69378K65
27/02/20201,39%0,3525,5725,0124,5425,99632K78
26/02/2020-4,83%-1,2825,2225,1525,1125,64238K38
21/02/20200,04%0,0126,5026,2026,0226,50428K67
20/02/20202,56%0,6626,4925,7925,7326,49688K64
19/02/20200,74%0,1925,8325,6125,5125,84169K28
18/02/20200,04%0,0125,6425,6425,5925,6469K12
17/02/20200,91%0,2325,6325,7025,3825,70261K44
14/02/2020-0,74%-0,1925,4025,8025,4025,80186K34
13/02/20200,16%0,0425,5925,5925,3925,59140K34
12/02/2020-0,97%-0,2525,5525,9825,5025,98146K33
11/02/20200,47%0,1225,8026,0025,8026,15109K28
10/02/20200,16%0,0425,6825,7125,5025,92105K22
07/02/2020-1,38%-0,3625,6426,2825,6026,2898K25
06/02/2020-1,52%-0,4026,0026,7925,6426,79364K63
05/02/20201,11%0,2926,4026,1226,1126,40410K39
04/02/20202,43%0,6226,1125,8925,7226,70310K53
03/02/2020--25,4925,5025,0525,78191K60


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito