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
14/06/2019-2,72%-0,6824,3525,5123,9725,51340K71
13/06/2019-1,11%-0,2825,0325,5525,0325,90316K49
12/06/2019-1,56%-0,4025,3125,8225,3126,24448K42
11/06/2019-2,83%-0,7525,7126,7025,7126,70499K61
10/06/2019-1,53%-0,4126,4626,8326,3526,91269K57
07/06/20195,29%1,3526,8725,5025,0026,87423K95
06/06/20192,24%0,5625,5225,0625,0625,54215K39
05/06/20190,08%0,0224,9625,0024,6025,38130K47
04/06/20194,18%1,0024,9424,1024,1025,20345K67
03/06/20191,01%0,2423,9423,5023,4024,10464K108
31/05/2019-2,67%-0,6523,7024,3523,6024,50621K123
30/05/20195,64%1,3024,3523,4023,0524,50589K99
29/05/2019-3,39%-0,8123,0523,9022,4023,901M271
28/05/2019-2,65%-0,6523,8624,3423,8625,00836K160
27/05/2019-3,47%-0,8824,5124,9924,4025,05739K94
24/05/2019-3,46%-0,9125,3926,3925,0026,39671K87
23/05/20191,15%0,3026,3025,8025,0026,30546K100
22/05/20190,78%0,2026,0025,8025,8026,15365K56
21/05/2019-2,24%-0,5925,8026,1025,7026,38324K77
20/05/20191,00%0,2626,3925,8025,2226,50436K95
17/05/2019-1,28%-0,3426,1326,0025,4026,38624K130
16/05/2019-3,53%-0,9726,4727,4325,9027,43456K79
15/05/2019-3,69%-1,0527,4427,2326,7827,75905K149
14/05/20190,00%0,0028,4928,0027,9328,49414K59
13/05/20191,35%0,3828,4927,5026,8928,49342K80
10/05/2019-2,36%-0,6828,1128,5927,6328,78246K57
09/05/2019-0,52%-0,1528,7928,5028,4028,99212K39
08/05/20194,10%1,1428,9428,0128,0129,05275K59
07/05/2019-0,71%-0,2027,8027,8027,6027,98256K38
06/05/2019-0,36%-0,1028,0028,1027,0128,49414K86
03/05/2019-1,92%-0,5528,1029,5028,1029,90414K115
02/05/2019-2,55%-0,7528,6529,4928,2029,49760K121
30/04/2019-13,53%-4,6029,4026,8226,8129,57914K165
29/04/20193,66%1,2034,0033,6333,0234,92934K131
26/04/20195,91%1,8332,8031,2730,6532,94862K124
25/04/20192,55%0,7730,9730,4929,7831,39628K90
24/04/2019-1,27%-0,3930,2030,9029,8031,00299K62
23/04/20191,63%0,4930,5930,4629,8430,59323K61
22/04/2019-2,27%-0,7030,1030,8030,0131,50445K88
18/04/20190,00%0,0030,8030,6130,0031,48401K88
17/04/20190,33%0,1030,8030,7029,7032,361M180
16/04/20197,76%2,2130,7028,0027,2030,702M312
15/04/2019-10,52%-3,3528,4931,7028,4931,702M300
12/04/2019-0,50%-0,1631,8431,6829,0032,003M468
11/04/2019-23,17%-9,6532,0040,0027,0140,447M889
10/04/20190,07%0,0341,6541,6441,2241,65158K34
09/04/20191,51%0,6241,6241,0041,0041,63173K33
08/04/20190,00%0,0041,0040,8040,6041,50328K45
05/04/2019-0,39%-0,1641,0041,1640,7941,35292K38
04/04/2019-1,51%-0,6341,1641,7841,0042,00386K60
03/04/20190,22%0,0941,7941,9041,4042,19368K59
02/04/20190,10%0,0441,7041,6640,7842,07862K105
01/04/20194,67%1,8641,6640,0039,7541,931M106
29/03/20191,66%0,6539,8039,5039,0639,91183K33
28/03/2019-0,10%-0,0439,1539,3039,0039,90349K49
27/03/20191,16%0,4539,1938,8038,4039,99606K76
26/03/20192,46%0,9338,7437,8237,8238,96223K32
25/03/2019-2,32%-0,9037,8138,7037,5038,99356K68
22/03/2019-1,53%-0,6038,7139,0038,0139,24488K78
21/03/2019-1,45%-0,5839,3139,3838,5739,98315K65
20/03/20190,48%0,1939,8939,9839,8940,36794K89
19/03/20191,79%0,7039,7039,3039,0039,87794K87
18/03/20192,90%1,1039,0037,9037,9039,50669K78
15/03/20190,64%0,2437,9037,5837,2238,00259K34
14/03/2019-1,10%-0,4237,6638,2637,2438,28189K35
13/03/20190,21%0,0838,0838,0238,0238,15164K33
12/03/20190,03%0,0138,0038,0037,6638,00205K32
11/03/20191,36%0,5137,9937,7037,2337,99365K54
08/03/20190,43%0,1637,4837,0637,0637,70637K80
07/03/2019-1,40%-0,5337,3237,5137,3137,68183K26
06/03/20192,55%0,9437,8537,2037,0338,00332K38
01/03/2019-1,55%-0,5836,9137,4236,9038,19553K64
28/02/2019-0,08%-0,0337,4937,5236,4037,52585K68
27/02/20193,62%1,3137,5236,2236,2138,15767K94
26/02/2019-3,57%-1,3436,2137,1336,0037,13581K93
25/02/20199,16%3,1537,5534,4334,4337,693M326
22/02/20190,44%0,1534,4034,1734,0834,65144K26
21/02/2019-1,55%-0,5434,2534,8133,9034,81778K66
20/02/20190,61%0,2134,7934,7034,6034,97375K39
19/02/20190,85%0,2934,5834,3534,3534,91793K68
18/02/20190,09%0,0334,2934,3734,0034,37324K37
15/02/20190,74%0,2534,2634,2934,0534,40576K70
14/02/20190,56%0,1934,0133,8433,5534,25388K64
13/02/20190,93%0,3133,8233,8033,5233,99176K34
12/02/2019-1,21%-0,4133,5134,1533,5134,34517K62
11/02/20190,21%0,0733,9233,9833,6133,98190K33
08/02/20191,04%0,3533,8533,7033,3033,98831K97
07/02/20190,63%0,2133,5033,8032,8534,49705K101
06/02/20190,12%0,0433,2933,4932,8533,65668K99
05/02/20191,03%0,3433,2532,8632,8533,50644K90
04/02/2019-0,60%-0,2032,9133,3332,9033,33430K69
01/02/20191,97%0,6433,1132,4832,3033,211M116
31/01/2019-0,85%-0,2832,4732,7632,4733,011M121
30/01/2019-2,15%-0,7232,7533,4032,7533,80922K135
29/01/20191,45%0,4833,4733,8632,4134,00633K94
28/01/2019-0,93%-0,3132,9932,9632,9033,40421K56
24/01/20191,52%0,5033,3033,0032,9533,47508K76
23/01/20191,20%0,3932,8032,4132,4133,40498K85
22/01/2019-2,38%-0,7932,4133,0932,4133,09535K87
21/01/20191,22%0,4033,2032,8032,2233,40366K63
18/01/20190,00%0,0032,8032,7632,0433,481M174


*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