Cotação atual, histórico e gráfico do papel: CRPG5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CRPG5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	-0,83%	-0,10	12,00	12,20	12,00	12,20	10K	5
10/10/2025	0,41%	0,05	12,10	11,75	11,75	12,10	34K	9
09/10/2025	2,90%	0,34	12,05	11,75	11,64	12,05	207K	29
08/10/2025	-1,01%	-0,12	11,71	11,83	11,71	11,95	39K	12
07/10/2025	-1,42%	-0,17	11,83	11,81	11,80	11,83	28K	12
06/10/2025	-1,40%	-0,17	12,00	12,17	12,00	12,17	6K	5
03/10/2025	1,42%	0,17	12,17	11,99	11,90	12,20	93K	15

02/10/2025	-3,69%	-0,46	12,00	12,89	11,80	12,98	127K	51
01/10/2025	-0,40%	-0,05	12,46	12,55	12,46	12,65	55K	16
30/09/2025	-0,87%	-0,11	12,51	12,99	12,51	12,99	40K	19
29/09/2025	-1,48%	-0,19	12,62	12,83	12,62	12,89	547K	39
26/09/2025	-0,70%	-0,09	12,81	12,91	12,81	13,20	309K	34
25/09/2025	-1,90%	-0,25	12,90	13,01	12,90	13,01	68K	12
24/09/2025	0,38%	0,05	13,15	13,17	12,90	13,17	73K	22
23/09/2025	0,38%	0,05	13,10	13,27	12,95	13,49	230K	39
22/09/2025	-0,46%	-0,06	13,05	13,47	13,05	13,96	115K	34
19/09/2025	-1,35%	-0,18	13,11	13,20	13,11	13,48	216K	47
18/09/2025	-2,35%	-0,32	13,29	13,65	13,24	13,98	464K	109
17/09/2025	-1,45%	-0,20	13,61	13,82	13,61	14,19	74K	36
16/09/2025	-2,06%	-0,29	13,81	14,30	13,80	14,97	385K	64
15/09/2025	-1,95%	-0,28	14,10	14,39	14,10	14,39	72K	17
12/09/2025	-2,84%	-0,42	14,38	14,80	14,38	15,39	48K	21
11/09/2025	2,99%	0,43	14,80	14,38	14,35	14,80	25K	11
10/09/2025	-1,03%	-0,15	14,37	14,99	14,37	14,99	80K	16
09/09/2025	-2,88%	-0,43	14,52	14,95	14,50	14,95	111K	21
08/09/2025	3,25%	0,47	14,95	14,48	14,48	14,98	25K	7
05/09/2025	0,77%	0,11	14,48	14,50	14,46	14,70	75K	17
04/09/2025	-0,07%	-0,01	14,37	14,40	14,37	14,69	36K	9
03/09/2025	-2,18%	-0,32	14,38	14,70	14,38	14,70	50K	4
02/09/2025	0,00%	0,00	14,70	14,50	14,15	14,75	19K	9
01/09/2025	0,41%	0,06	14,70	14,61	14,52	14,70	50K	14
29/08/2025	-0,07%	-0,01	14,64	14,57	14,57	14,78	27K	12
28/08/2025	-4,25%	-0,65	14,65	14,81	14,65	15,29	196K	53
27/08/2025	2,55%	0,38	15,30	14,76	14,73	15,30	27K	12
26/08/2025	1,08%	0,16	14,92	14,92	14,92	14,92	3K	2
25/08/2025	-4,77%	-0,74	14,76	15,02	14,76	15,28	31K	17
22/08/2025	10,71%	1,50	15,50	14,47	14,47	15,70	83K	31
21/08/2025	-2,10%	-0,30	14,00	14,01	13,50	14,40	18K	10
20/08/2025	-1,04%	-0,15	14,30	14,30	14,03	14,45	102K	19
19/08/2025	-2,23%	-0,33	14,45	14,57	14,45	14,58	31K	9
18/08/2025	-0,61%	-0,09	14,78	14,99	14,78	15,00	39K	16
15/08/2025	-2,49%	-0,38	14,87	15,49	14,87	15,99	48K	26
14/08/2025	-1,49%	-0,23	15,25	15,58	15,25	16,40	36K	18
13/08/2025	2,38%	0,36	15,48	15,01	14,62	15,48	44K	18
12/08/2025	-0,53%	-0,08	15,12	15,48	15,12	15,49	21K	10
11/08/2025	0,07%	0,01	15,20	15,20	15,20	15,48	23K	13
08/08/2025	-1,56%	-0,24	15,19	15,31	15,19	15,48	40K	10
07/08/2025	-1,09%	-0,17	15,43	15,42	15,40	15,59	46K	8
06/08/2025	0,00%	0,00	15,60	15,60	15,60	15,60	2K	1
04/08/2025	1,96%	0,30	15,60	15,31	15,31	15,60	51K	7
01/08/2025	-3,16%	-0,50	15,30	15,74	15,30	15,75	5K	3
31/07/2025	-0,50%	-0,08	15,80	15,80	15,80	15,80	5K	2
30/07/2025	2,39%	0,37	15,88	15,35	15,34	15,88	22K	6
29/07/2025	-2,88%	-0,46	15,51	15,76	15,50	15,76	75K	20
28/07/2025	-0,68%	-0,11	15,97	15,52	15,52	16,00	24K	9
25/07/2025	0,69%	0,11	16,08	16,17	15,95	16,17	10K	5
24/07/2025	-1,54%	-0,25	15,97	16,34	15,77	16,35	43K	19
23/07/2025	0,75%	0,12	16,22	16,00	15,81	16,43	22K	5
21/07/2025	0,63%	0,10	16,10	16,00	15,92	16,10	35K	6
18/07/2025	-1,54%	-0,25	16,00	16,20	16,00	16,20	13K	3
17/07/2025	0,37%	0,06	16,25	15,86	15,80	16,25	13K	8
15/07/2025	1,12%	0,18	16,19	16,09	15,81	16,19	16K	8
14/07/2025	-0,31%	-0,05	16,01	16,00	16,00	16,10	42K	7
11/07/2025	0,06%	0,01	16,06	15,95	15,95	16,06	41K	2
10/07/2025	0,31%	0,05	16,05	16,00	16,00	16,05	11K	5
09/07/2025	-0,19%	-0,03	16,00	16,04	16,00	16,11	61K	14
08/07/2025	-0,93%	-0,15	16,03	16,26	16,03	16,26	10K	5
07/07/2025	0,06%	0,01	16,18	16,49	16,18	16,49	19K	8
04/07/2025	-0,61%	-0,10	16,17	16,45	16,17	16,65	46K	19
03/07/2025	-1,75%	-0,29	16,27	16,51	16,10	16,51	75K	31
02/07/2025	-2,47%	-0,42	16,56	16,82	16,51	16,82	50K	20
01/07/2025	-3,03%	-0,53	16,98	17,12	16,80	17,17	235K	37
27/06/2025	-1,41%	-0,25	17,51	17,75	17,40	17,75	60K	14
26/06/2025	-1,33%	-0,24	17,76	18,04	17,75	18,27	79K	25
25/06/2025	-1,91%	-0,35	18,00	18,74	18,00	18,74	22K	8
24/06/2025	-1,45%	-0,27	18,35	18,71	18,35	18,71	35K	14
23/06/2025	-1,90%	-0,36	18,62	18,65	18,62	18,65	11K	6
20/06/2025	1,23%	0,23	18,98	18,75	18,50	18,98	19K	7
18/06/2025	-2,85%	-0,55	18,75	18,92	18,60	18,92	118K	34
16/06/2025	0,84%	0,16	19,30	19,48	19,00	19,48	17K	9
13/06/2025	3,13%	0,58	19,14	18,98	18,56	19,15	25K	12
12/06/2025	-2,83%	-0,54	18,56	18,86	18,56	19,00	34K	11
11/06/2025	-2,05%	-0,40	19,10	19,88	18,53	19,92	85K	27
10/06/2025	-2,50%	-0,50	19,50	20,38	19,50	20,38	73K	29
09/06/2025	-2,87%	-0,59	20,00	20,32	20,00	20,50	210K	41
06/06/2025	-3,33%	-0,71	20,59	20,91	20,59	21,02	92K	19
05/06/2025	-1,62%	-0,35	21,30	21,64	21,00	21,87	117K	37
04/06/2025	-1,41%	-0,31	21,65	21,55	21,51	22,09	81K	24
03/06/2025	1,90%	0,41	21,96	21,45	21,45	21,96	50K	11
02/06/2025	-2,00%	-0,44	21,55	21,88	21,55	21,88	4K	2
30/05/2025	2,18%	0,47	21,99	21,89	21,23	22,00	85K	15
29/05/2025	0,05%	0,01	21,52	21,67	21,52	21,99	67K	4
28/05/2025	0,61%	0,13	21,51	21,01	21,01	21,99	21K	8
27/05/2025	3,74%	0,77	21,38	20,97	20,57	21,38	31K	8
26/05/2025	-0,39%	-0,08	20,61	20,80	20,61	20,99	17K	5
23/05/2025	-0,24%	-0,05	20,69	20,25	20,25	20,69	25K	9
22/05/2025	1,22%	0,25	20,74	20,26	20,26	20,74	4K	2
21/05/2025	-1,49%	-0,31	20,49	20,80	20,49	20,81	39K	12
20/05/2025	3,38%	0,68	20,80	20,12	20,00	21,00	69K	27
19/05/2025	-0,69%	-0,14	20,12	20,03	20,01	20,49	34K	11
16/05/2025	-3,75%	-0,79	20,26	21,02	20,26	21,15	35K	11
15/05/2025	-4,49%	-0,99	21,05	21,75	21,05	21,75	28K	12
14/05/2025	0,23%	0,05	22,04	21,82	21,82	22,04	7K	3
13/05/2025	0,00%	0,00	21,99	21,99	21,99	21,99	2K	1
12/05/2025	2,33%	0,50	21,99	21,52	21,52	21,99	9K	4
09/05/2025	2,48%	0,52	21,49	21,49	21,01	21,49	17K	8
08/05/2025	1,70%	0,35	20,97	20,97	20,97	21,49	38K	11
07/05/2025	0,00%	0,00	20,62	20,62	20,31	20,62	16K	5
06/05/2025	0,34%	0,07	20,62	20,55	20,39	20,62	14K	7
05/05/2025	-2,84%	-0,60	20,55	20,55	20,55	20,55	2K	1
29/04/2025	-0,14%	-0,03	21,15	21,15	21,15	21,15	15K	1
28/04/2025	-1,44%	-0,31	21,18	20,60	20,40	21,19	36K	15
25/04/2025	2,33%	0,49	21,49	20,51	20,51	21,49	17K	8
24/04/2025	5,00%	1,00	21,00	19,86	18,86	21,00	73K	27
23/04/2025	2,62%	0,51	20,00	19,68	19,68	20,00	24K	9
22/04/2025	2,58%	0,49	19,49	19,01	19,00	19,49	6K	3
17/04/2025	0,32%	0,06	19,00	18,98	18,98	20,00	21K	9
16/04/2025	1,28%	0,24	18,94	18,80	18,80	18,98	53K	11
15/04/2025	1,14%	0,21	18,70	18,25	18,25	18,70	22K	7
14/04/2025	2,44%	0,44	18,49	18,11	18,11	18,49	53K	13
11/04/2025	-0,66%	-0,12	18,05	18,28	18,05	18,28	16K	7
10/04/2025	-1,52%	-0,28	18,17	18,40	18,15	18,45	26K	10
09/04/2025	-0,81%	-0,15	18,45	18,33	18,33	18,45	13K	5
08/04/2025	0,54%	0,10	18,60	18,60	18,60	18,63	28K	10
07/04/2025	-0,05%	-0,01	18,50	18,32	18,30	18,51	50K	17
04/04/2025	0,00%	0,00	18,51	18,80	18,34	18,80	17K	6
03/04/2025	-1,28%	-0,24	18,51	18,85	18,51	18,90	22K	11
02/04/2025	-1,21%	-0,23	18,75	18,56	18,07	18,75	87K	42
01/04/2025	-0,05%	-0,01	18,98	18,59	18,45	18,98	50K	15
31/03/2025	0,00%	0,00	18,99	18,60	18,57	18,99	17K	6
28/03/2025	2,65%	0,49	18,99	18,60	18,31	18,99	26K	14
27/03/2025	-0,27%	-0,05	18,50	18,25	18,25	18,57	9K	5
26/03/2025	0,54%	0,10	18,55	18,41	18,40	18,79	26K	9
25/03/2025	-	-	18,45	18,40	18,39	18,45	35K	8

Date,Open,High,Low,Close,Volume
13-Oct-25,12.20,12.20,12.00,12.00,9719
10-Oct-25,11.75,12.10,11.75,12.10,33504
09-Oct-25,11.75,12.05,11.64,12.05,206846
08-Oct-25,11.83,11.95,11.71,11.71,39092
07-Oct-25,11.81,11.83,11.80,11.83,28291
06-Oct-25,12.17,12.17,12.00,12.00,6048
03-Oct-25,11.99,12.20,11.90,12.17,92657
02-Oct-25,12.89,12.98,11.80,12.00,126662
01-Oct-25,12.55,12.65,12.46,12.46,55251
30-Sep-25,12.99,12.99,12.51,12.51,40295
29-Sep-25,12.83,12.89,12.62,12.62,546504
26-Sep-25,12.91,13.20,12.81,12.81,309427
25-Sep-25,13.01,13.01,12.90,12.90,68491
24-Sep-25,13.17,13.17,12.90,13.15,73302
23-Sep-25,13.27,13.49,12.95,13.10,229680
22-Sep-25,13.47,13.96,13.05,13.05,114658
19-Sep-25,13.20,13.48,13.11,13.11,215775
18-Sep-25,13.65,13.98,13.24,13.29,464044
17-Sep-25,13.82,14.19,13.61,13.61,74296
16-Sep-25,14.30,14.97,13.80,13.81,385257
15-Sep-25,14.39,14.39,14.10,14.10,72233
12-Sep-25,14.80,15.39,14.38,14.38,48394
11-Sep-25,14.38,14.80,14.35,14.80,24525
10-Sep-25,14.99,14.99,14.37,14.37,79664
09-Sep-25,14.95,14.95,14.50,14.52,110765
08-Sep-25,14.48,14.98,14.48,14.95,25234
05-Sep-25,14.50,14.70,14.46,14.48,74589
04-Sep-25,14.40,14.69,14.37,14.37,36044
03-Sep-25,14.70,14.70,14.38,14.38,49918
02-Sep-25,14.50,14.75,14.15,14.70,18847
01-Sep-25,14.61,14.70,14.52,14.70,49846
29-Aug-25,14.57,14.78,14.57,14.64,26532
28-Aug-25,14.81,15.29,14.65,14.65,196343
27-Aug-25,14.76,15.30,14.73,15.30,26769
26-Aug-25,14.92,14.92,14.92,14.92,2984
25-Aug-25,15.02,15.28,14.76,14.76,31347
22-Aug-25,14.47,15.70,14.47,15.50,83441
21-Aug-25,14.01,14.40,13.50,14.00,18143
20-Aug-25,14.30,14.45,14.03,14.30,101931
19-Aug-25,14.57,14.58,14.45,14.45,30510
18-Aug-25,14.99,15.00,14.78,14.78,38586
15-Aug-25,15.49,15.99,14.87,14.87,47527
14-Aug-25,15.58,16.40,15.25,15.25,35936
13-Aug-25,15.01,15.48,14.62,15.48,44017
12-Aug-25,15.48,15.49,15.12,15.12,21292
11-Aug-25,15.20,15.48,15.20,15.20,22701
08-Aug-25,15.31,15.48,15.19,15.19,39568
07-Aug-25,15.42,15.59,15.40,15.43,46274
06-Aug-25,15.60,15.60,15.60,15.60,1560
04-Aug-25,15.31,15.60,15.31,15.60,51120
01-Aug-25,15.74,15.75,15.30,15.30,4679
31-Jul-25,15.80,15.80,15.80,15.80,4740
30-Jul-25,15.35,15.88,15.34,15.88,21777
29-Jul-25,15.76,15.76,15.50,15.51,74952
28-Jul-25,15.52,16.00,15.52,15.97,23780
25-Jul-25,16.17,16.17,15.95,16.08,9612
24-Jul-25,16.34,16.35,15.77,15.97,43314
23-Jul-25,16.00,16.43,15.81,16.22,22480
21-Jul-25,16.00,16.10,15.92,16.10,35180
18-Jul-25,16.20,16.20,16.00,16.00,12820
17-Jul-25,15.86,16.25,15.80,16.25,12761
15-Jul-25,16.09,16.19,15.81,16.19,15937
14-Jul-25,16.00,16.10,16.00,16.01,41667
11-Jul-25,15.95,16.06,15.95,16.06,41481
10-Jul-25,16.00,16.05,16.00,16.05,11210
09-Jul-25,16.04,16.11,16.00,16.00,61045
08-Jul-25,16.26,16.26,16.03,16.03,9678
07-Jul-25,16.49,16.49,16.18,16.18,19453
04-Jul-25,16.45,16.65,16.17,16.17,45761
03-Jul-25,16.51,16.51,16.10,16.27,74793
02-Jul-25,16.82,16.82,16.51,16.56,49934
01-Jul-25,17.12,17.17,16.80,16.98,234809
27-Jun-25,17.75,17.75,17.40,17.51,59556
26-Jun-25,18.04,18.27,17.75,17.76,78975
25-Jun-25,18.74,18.74,18.00,18.00,21806
24-Jun-25,18.71,18.71,18.35,18.35,35020
23-Jun-25,18.65,18.65,18.62,18.62,11177
20-Jun-25,18.75,18.98,18.50,18.98,18679
18-Jun-25,18.92,18.92,18.60,18.75,117773
16-Jun-25,19.48,19.48,19.00,19.30,17335
13-Jun-25,18.98,19.15,18.56,19.14,24717
12-Jun-25,18.86,19.00,18.56,18.56,33615
11-Jun-25,19.88,19.92,18.53,19.10,84988
10-Jun-25,20.38,20.38,19.50,19.50,73230
09-Jun-25,20.32,20.50,20.00,20.00,209723
06-Jun-25,20.91,21.02,20.59,20.59,91883
05-Jun-25,21.64,21.87,21.00,21.30,116933
04-Jun-25,21.55,22.09,21.51,21.65,80535
03-Jun-25,21.45,21.96,21.45,21.96,49981
02-Jun-25,21.88,21.88,21.55,21.55,4343
30-May-25,21.89,22.00,21.23,21.99,85274
29-May-25,21.67,21.99,21.52,21.52,67164
28-May-25,21.01,21.99,21.01,21.51,21428
27-May-25,20.97,21.38,20.57,21.38,31404
26-May-25,20.80,20.99,20.61,20.61,16607
23-May-25,20.25,20.69,20.25,20.69,24542
22-May-25,20.26,20.74,20.26,20.74,4100
21-May-25,20.80,20.81,20.49,20.49,39114
20-May-25,20.12,21.00,20.00,20.80,69383
19-May-25,20.03,20.49,20.01,20.12,34446
16-May-25,21.02,21.15,20.26,20.26,35373
15-May-25,21.75,21.75,21.05,21.05,27715
14-May-25,21.82,22.04,21.82,22.04,6577
13-May-25,21.99,21.99,21.99,21.99,2199
12-May-25,21.52,21.99,21.52,21.99,8749
09-May-25,21.49,21.49,21.01,21.49,17134
08-May-25,20.97,21.49,20.97,20.97,37928
07-May-25,20.62,20.62,20.31,20.62,16434
06-May-25,20.55,20.62,20.39,20.62,14374
05-May-25,20.55,20.55,20.55,20.55,2055
29-Apr-25,21.15,21.15,21.15,21.15,14805
28-Apr-25,20.60,21.19,20.40,21.18,35587
25-Apr-25,20.51,21.49,20.51,21.49,16898
24-Apr-25,19.86,21.00,18.86,21.00,72994
23-Apr-25,19.68,20.00,19.68,20.00,23951
22-Apr-25,19.01,19.49,19.00,19.49,5750
17-Apr-25,18.98,20.00,18.98,19.00,21293
16-Apr-25,18.80,18.98,18.80,18.94,52931
15-Apr-25,18.25,18.70,18.25,18.70,22191
14-Apr-25,18.11,18.49,18.11,18.49,53154
11-Apr-25,18.28,18.28,18.05,18.05,16357
10-Apr-25,18.40,18.45,18.15,18.17,25568
09-Apr-25,18.33,18.45,18.33,18.45,12868
08-Apr-25,18.60,18.63,18.60,18.60,27928
07-Apr-25,18.32,18.51,18.30,18.50,49890
04-Apr-25,18.80,18.80,18.34,18.51,16643
03-Apr-25,18.85,18.90,18.51,18.51,22468
02-Apr-25,18.56,18.75,18.07,18.75,86685
01-Apr-25,18.59,18.98,18.45,18.98,50120
31-Mar-25,18.60,18.99,18.57,18.99,16847
28-Mar-25,18.60,18.99,18.31,18.99,26153
27-Mar-25,18.25,18.57,18.25,18.50,9222
26-Mar-25,18.41,18.79,18.40,18.55,25871
25-Mar-25,18.40,18.45,18.39,18.45,35152

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG5