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
22/10/20200,86%0,2023,4023,6022,5623,60623K103
21/10/20202,25%0,5123,2023,2022,8223,59253K45
20/10/20201,66%0,3722,6922,4722,1523,034M51
19/10/20200,77%0,1722,3222,2020,4522,32258K53
16/10/20200,27%0,0622,1522,0921,9322,2184K17
15/10/20200,32%0,0722,0922,2021,8522,20115K14
14/10/20200,18%0,0422,0221,6521,6522,05114K27
13/10/20200,59%0,1321,9821,9821,6122,00131K36
09/10/20200,69%0,1521,8521,8921,6121,89102K30
08/10/20201,88%0,4021,7021,4121,2221,7088K19
07/10/20201,00%0,2121,3021,3921,1121,39363K34
06/10/20202,13%0,4421,0920,7020,7021,20176K35
05/10/20201,03%0,2120,6520,7020,5020,7058K11
02/10/2020-0,05%-0,0120,4420,7520,4120,75132K19
01/10/20200,49%0,1020,4520,7020,0020,70363K55
30/09/20202,01%0,4020,3520,3920,0020,39194K30
29/09/20201,68%0,3319,9519,6219,6220,18364K52
28/09/20200,05%0,0119,6220,5519,6220,55169K29
25/09/20200,56%0,1119,6120,4919,5020,4973K23
24/09/2020-2,01%-0,4019,5020,5919,5020,5990K15
23/09/2020-1,19%-0,2419,9020,1419,9020,1488K24
22/09/20200,30%0,0620,1420,3819,9020,3834K14
21/09/20200,40%0,0820,0819,8019,8020,1930K10
18/09/2020-1,96%-0,4020,0020,0119,8520,3250K22
17/09/20200,10%0,0220,4020,2119,8220,5385K27
16/09/20200,20%0,0420,3820,5020,2220,5065K24
15/09/20202,47%0,4920,3419,8019,7920,43124K36
14/09/2020-1,73%-0,3519,8520,5019,7020,50480K83
11/09/2020-0,25%-0,0520,2020,3920,0020,41226K54
10/09/2020-0,74%-0,1520,2520,6020,2520,90319K44
09/09/2020-0,44%-0,0920,4020,5520,3120,64111K36
08/09/20200,69%0,1420,4920,9820,3620,9876K27
04/09/2020-0,10%-0,0220,3520,3820,1420,3991K33
03/09/2020-0,44%-0,0920,3720,5820,0720,60148K52
02/09/20200,79%0,1620,4620,3020,3020,7972K31
01/09/2020-4,15%-0,8820,3021,1020,3021,21312K120
31/08/20201,58%0,3321,1821,1520,6521,18179K47
28/08/2020-0,67%-0,1420,8520,7120,5220,9877K35
27/08/20200,67%0,1420,9920,8520,5220,99216K44
26/08/20200,10%0,0220,8520,9520,5920,9583K33
25/08/20200,14%0,0320,8321,2020,5121,20207K44
24/08/2020-0,53%-0,1120,8021,9920,6721,99138K40
21/08/2020-0,67%-0,1420,9121,0020,8121,1129K13
20/08/20200,29%0,0621,0520,8520,5821,05114K21
19/08/20200,53%0,1120,9920,8820,5821,00110K24
18/08/20201,75%0,3620,8820,5320,5320,9991K25
17/08/2020-0,87%-0,1820,5221,0020,4521,1868K23
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
13/04/2020--20,4819,0119,0120,48678K110


*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