ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
03/02/2020-0,04%-0,0125,4925,5025,0525,78191K60
31/01/2020-1,89%-0,4925,5025,9025,5025,90134K32
30/01/2020-0,38%-0,1025,9925,9024,9026,08753K99
29/01/2020-2,21%-0,5926,0926,3125,9026,60264K62
28/01/20201,25%0,3326,6826,5925,8226,70306K76
27/01/2020-2,41%-0,6526,3526,4925,3926,86500K78
24/01/20200,04%0,0127,0027,3526,7727,45507K89
23/01/2020-5,23%-1,4926,9928,5026,5028,502M182
22/01/20200,04%0,0128,4829,0928,2429,09417K66
21/01/2020-2,50%-0,7328,4729,5328,1629,53341K70
20/01/20200,00%0,0029,2029,5128,9829,51342K48
17/01/20200,59%0,1729,2029,2529,2029,55499K55
16/01/20204,05%1,1329,0327,9027,8029,141M125
15/01/20202,50%0,6827,9027,4827,4827,901M93
14/01/2020-0,40%-0,1127,2227,4027,2027,79776K74
13/01/20205,93%1,5327,3325,8025,8028,151M150
10/01/20201,57%0,4025,8025,4025,2225,85818K87
09/01/20200,40%0,1025,4025,4925,0025,54379K94
08/01/20201,16%0,2925,3025,5025,1925,69419K61
07/01/2020-1,11%-0,2825,0125,7025,0026,00510K93
06/01/20200,12%0,0325,2925,2624,9025,30400K56
03/01/2020-0,55%-0,1425,2625,3025,0525,36427K56
02/01/20201,48%0,3725,4025,0324,9225,40392K65
30/12/2019-1,88%-0,4825,0325,0525,0025,59714K130
27/12/20190,43%0,1125,5125,1525,0125,51602K63
26/12/20193,21%0,7925,4024,6124,5025,44414K70
23/12/2019-1,52%-0,3824,6125,0624,6125,50545K60
20/12/20193,69%0,8924,9924,1024,0325,00927K85
19/12/20190,00%0,0024,1024,0624,0224,15161K27
18/12/20191,43%0,3424,1023,8023,6024,21254K55
17/12/2019-2,62%-0,6423,7624,7023,6624,90768K80
16/12/20191,88%0,4524,4023,9023,4824,55306K79
13/12/20190,21%0,0523,9522,5222,4523,95193K48
12/12/20193,15%0,7323,9022,8522,8523,99254K59
11/12/20190,30%0,0723,1723,1223,0424,60651K97
10/12/20195,00%1,1023,1021,8821,8023,101M72
09/12/20190,27%0,0622,0021,9021,7522,00299K56
06/12/20190,18%0,0421,9421,8021,8021,94118K34
05/12/2019-0,41%-0,0921,9022,0021,7522,00303K52
04/12/20191,76%0,3821,9921,8921,8922,00873K78
03/12/20190,61%0,1321,6121,4721,0121,80237K67
02/12/2019-1,92%-0,4221,4821,8621,1622,00683K91
29/11/20199,50%1,9021,9020,1020,0021,92414K92
28/11/2019-1,28%-0,2620,0020,2420,0020,40412K71
27/11/2019-0,64%-0,1320,2620,4120,2020,72310K60
26/11/2019-3,50%-0,7420,3921,1320,1621,13796K101
25/11/2019-1,95%-0,4221,1321,5120,9321,51294K73
22/11/2019-0,46%-0,1021,5521,8021,5521,83298K47
21/11/20190,56%0,1221,6521,5021,2621,82250K45
19/11/2019-1,33%-0,2921,5321,8121,3621,82316K69
18/11/2019-0,82%-0,1821,8222,5421,7022,60463K66
14/11/2019-5,58%-1,3022,0023,7922,0023,79645K141
13/11/20192,24%0,5123,3022,5322,5323,58222K51
12/11/2019-0,48%-0,1122,7922,7022,0523,00228K66
11/11/2019--22,9024,1921,8024,192M346


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br