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
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
16/03/20213,79%2,0957,2155,0555,0558,151M105
15/03/20213,05%1,6355,1253,2053,2057,002M116
12/03/202111,44%5,4953,4948,0047,2453,993M223
11/03/2021-0,52%-0,2548,0048,4047,2048,742M97
10/03/20212,12%1,0048,2547,7746,5248,25624K75
09/03/20210,32%0,1547,2547,0046,2547,33776K111
08/03/2021-1,11%-0,5347,1048,0046,0948,80925K85
05/03/20210,95%0,4547,6347,5047,4048,09262K33
04/03/20211,46%0,6847,1846,7046,5047,30245K34
03/03/20212,33%1,0646,5045,7743,6146,50833K82
02/03/2021-1,20%-0,5545,4445,0544,5046,35804K82
01/03/2021-1,73%-0,8145,9946,8044,3047,33996K124
26/02/2021-2,60%-1,2546,8047,7846,0248,10760K81
25/02/2021-1,54%-0,7548,0549,1047,8049,10510K66
24/02/2021-1,81%-0,9048,8049,0648,7149,50407K53
23/02/20213,58%1,7249,7048,3047,1149,79543K78
22/02/2021-3,94%-1,9747,9848,6546,0048,791M85
19/02/20210,38%0,1949,9549,8449,3149,95578K41
18/02/20211,65%0,8149,7648,9548,9549,89703K69
17/02/20210,80%0,3948,9548,5648,2048,99449K48
12/02/20212,25%1,0748,5647,4947,0048,56624K66
11/02/20212,02%0,9447,4946,9046,8047,49391K42
10/02/2021-0,96%-0,4546,5546,9945,9047,15506K72
09/02/20210,04%0,0247,0046,8045,5047,00312K35
08/02/2021-1,55%-0,7446,9847,8945,0047,96902K100
05/02/20211,58%0,7447,7247,1046,5047,99420K43
04/02/20213,94%1,7846,9845,0044,8547,73956K70
03/02/2021-0,44%-0,2045,2045,4545,1145,68354K59
02/02/20211,09%0,4945,4044,8044,8045,70245K39
01/02/20210,60%0,2744,9144,7043,6245,24503K74
29/01/20211,50%0,6644,6443,9743,7745,301M140
28/01/20212,30%0,9943,9843,0042,6043,98583K75
27/01/2021-2,30%-1,0142,9944,0042,5244,00949K116
26/01/2021-4,29%-1,9744,0045,9643,8046,001M133
22/01/2021-2,17%-1,0245,9747,5944,0047,59980K113
21/01/2021-3,31%-1,6146,9948,8846,5548,881M103
20/01/2021-0,41%-0,2048,6049,0045,6349,90662K74
19/01/2021-0,20%-0,1048,8048,8846,1049,951M109
18/01/20214,35%2,0448,9047,4947,4949,80704K95
15/01/20217,72%3,3646,8643,0342,9646,86983K105
14/01/20212,47%1,0543,5042,4542,2043,50607K62
13/01/2021-1,05%-0,4542,4542,9941,5042,99456K73
12/01/20212,36%0,9942,9041,9841,9842,901M62
11/01/2021-2,90%-1,2541,9140,0339,7542,981M148
08/01/20213,13%1,3143,1641,9541,3643,20952K86
07/01/20214,89%1,9541,8540,4539,6242,462M250
06/01/20215,84%2,2039,9038,0038,0041,182M194
05/01/20215,10%1,8337,7035,8834,5538,401M135
04/01/20213,52%1,2235,8734,9934,0335,871M97
30/12/20202,70%0,9134,6534,0033,5434,65594K69
29/12/20200,42%0,1433,7433,6032,9934,00993K86
28/12/20200,60%0,2033,6033,4832,9933,60640K75
23/12/2020-0,21%-0,0733,4033,0233,0233,50340K62
22/12/20200,54%0,1833,4733,2932,7833,48424K47
21/12/20201,52%0,5033,2932,2031,4033,29674K124
18/12/20201,14%0,3732,7932,4231,6232,89612K75
17/12/20203,08%0,9732,4231,6031,6032,44699K99
16/12/20204,90%1,4731,4529,9829,5632,001M176
15/12/20204,28%1,2329,9828,8928,5529,98813K105
14/12/20200,88%0,2528,7528,2228,1628,79639K131
11/12/20204,32%1,1828,5027,4827,1628,50371K62
10/12/20201,15%0,3127,3227,0526,8127,50613K62
09/12/20200,11%0,0327,0127,1227,0127,1297K20
08/12/20200,11%0,0326,9827,0026,6127,00355K50
07/12/2020-0,07%-0,0226,9526,9626,6027,10321K72
04/12/20200,07%0,0226,9727,0026,7227,40531K84
03/12/20200,56%0,1526,9526,7926,7927,00213K31
02/12/20201,52%0,4026,8026,8126,1526,81438K47
01/12/20200,61%0,1626,4026,5024,5026,74704K107
30/11/20200,88%0,2326,2426,2425,9526,26128K37
27/11/20200,42%0,1126,0125,5825,5826,24450K58
26/11/20200,58%0,1525,9025,9525,4825,95271K39
25/11/20200,98%0,2525,7525,0524,9325,75828K193
24/11/2020--25,5025,6525,3225,95759K100


*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