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
20/01/2022-6,56%-4,1358,8662,5058,8662,501M175
19/01/20220,00%0,0062,9963,3861,6264,00999K113
18/01/2022-0,63%-0,4062,9963,0560,0063,38888K113
17/01/20220,64%0,4063,3962,5060,0363,39270K33
14/01/20223,74%2,2762,9960,7259,3663,39645K90
13/01/2022-1,80%-1,1160,7261,8558,0065,00860K101
12/01/20228,47%4,8361,8357,9957,9961,83684K89
11/01/20225,58%3,0157,0055,0053,7157,00430K56
10/01/2022-3,61%-2,0253,9956,0153,0056,68450K67
07/01/20224,87%2,6056,0153,0251,8556,39859K121
06/01/2022-7,42%-4,2853,4159,0053,4159,992M230
05/01/2022-9,85%-6,3057,6963,9957,6963,991M161
04/01/2022-4,89%-3,2963,9967,9563,9967,95522K57
03/01/2022-2,41%-1,6667,2868,9566,2069,20487K54
30/12/20210,63%0,4368,9469,3767,4069,37823K88
29/12/2021-3,37%-2,3968,5170,9968,0072,472M228
28/12/20213,50%2,4070,9069,3268,7370,901M132
27/12/20212,91%1,9468,5066,8165,2168,502M150
23/12/20214,82%3,0666,5663,6462,5869,90806K105
22/12/2021-0,24%-0,1563,5063,6562,4163,90627K66
21/12/2021-2,38%-1,5563,6567,0063,3667,00852K118
20/12/2021-3,02%-2,0365,2065,5064,1566,01588K69
17/12/20212,96%1,9367,2365,9862,6267,26648K82
16/12/20212,03%1,3065,3064,6362,1765,64814K90
15/12/20210,00%0,0064,0065,9961,4065,991M151
14/12/2021-1,60%-1,0464,0065,7062,1165,70509K70
13/12/2021-4,35%-2,9665,0468,6464,4169,381M155
10/12/20213,03%2,0068,0066,0065,3868,00671K60
09/12/20210,02%0,0166,0066,8063,0066,801M94
08/12/2021-3,37%-2,3065,9968,7065,5570,841M106
07/12/2021-1,09%-0,7568,2969,9966,6570,981M127
06/12/20210,36%0,2569,0469,3366,2271,481M181
03/12/202121,75%12,2968,7955,7955,5868,793M277
02/12/20216,60%3,5056,5054,8852,5756,502M189
01/12/2021-1,85%-1,0053,0054,3051,1057,951M163
30/11/2021-3,05%-1,7054,0056,2054,0059,441M157
29/11/2021-3,47%-2,0055,7060,5355,7060,533M320
26/11/2021-9,70%-6,2057,7061,0357,5262,032M283
25/11/2021-0,93%-0,6063,9064,4562,6864,501M135
24/11/20217,00%4,2264,5061,0060,0064,501M143
23/11/2021-7,18%-4,6660,2866,9660,2766,962M190
22/11/20211,26%0,8164,9463,7463,6668,402M218
19/11/20212,92%1,8264,1363,0662,0067,003M290
18/11/2021-11,95%-8,4662,3170,0862,0070,836M473
17/11/2021-4,17%-3,0870,7774,4769,1074,472M233
16/11/2021-8,42%-6,7973,8581,9973,8581,993M244
12/11/2021-4,84%-4,1080,6486,6080,6486,602M216
11/11/202112,52%9,4384,7475,3375,2186,005M397
10/11/2021-3,45%-2,6975,3178,8674,5278,863M246
09/11/2021-2,51%-2,0178,0080,9978,0081,272M177
08/11/2021-6,16%-5,2580,0184,7680,0186,002M196
05/11/2021-2,00%-1,7485,2686,0479,9989,905M335
04/11/2021-2,36%-2,1087,0089,0085,0692,002M182
03/11/20213,01%2,6089,1085,9684,0489,882M202
01/11/2021-3,89%-3,5086,5090,0083,3190,565M330
29/10/2021-10,00%-10,0090,00102,9286,28102,929M552
28/10/2021-0,60%-0,60100,0098,1196,15100,053M176
27/10/2021-3,27%-3,40100,60106,0098,44106,002M155
26/10/2021-2,05%-2,18104,00107,25103,41108,802M117
25/10/20217,04%6,98106,18104,67100,30108,903M193
22/10/2021-6,92%-7,3899,20107,2590,58107,307M495
21/10/2021-4,84%-5,42106,58111,89102,40111,946M415
20/10/20216,61%6,94112,00106,0098,71112,596M445
19/10/2021-6,20%-6,95105,06114,29105,06114,295M295
18/10/20215,24%5,58112,01104,97103,51115,708M447
15/10/20216,94%6,91106,4399,4399,19106,485M304
14/10/20210,53%0,5299,5299,0197,6699,892M129
13/10/20210,01%0,0199,0099,9895,71100,383M232
11/10/20219,99%8,9998,9990,5088,79100,004M277
08/10/20217,53%6,3090,0084,0584,0090,002M144
07/10/20214,64%3,7183,7079,9979,9883,702M127
06/10/20212,11%1,6579,9978,9775,5079,992M160
05/10/2021-1,63%-1,3078,3480,0176,1380,402M197
04/10/20211,47%1,1579,6478,4975,5179,942M175
01/10/20213,67%2,7878,4975,7070,0578,496M397
30/09/2021-7,68%-6,3075,7183,0174,2584,9910M661
29/09/2021-4,64%-3,9982,0186,6382,0186,953M193
28/09/2021-3,37%-3,0086,0088,9984,5090,102M134
27/09/20211,14%1,0089,0088,3685,9790,001M109
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
08/07/2021--95,4193,2391,5195,893M208


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito