Cotação atual, histórico e gráfico do papel: CRPG6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações CRPG6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	-1,29%	-0,40	30,50	30,90	30,03	31,14	28K	9
17/04/2019	0,98%	0,30	30,90	31,50	30,90	31,78	25K	7
16/04/2019	6,66%	1,91	30,60	27,79	27,00	30,60	72K	22
15/04/2019	-10,37%	-3,32	28,69	29,80	28,69	29,80	47K	11
12/04/2019	0,16%	0,05	32,01	32,21	28,86	32,21	227K	51
11/04/2019	-22,90%	-9,49	31,96	40,49	28,50	40,49	512K	113
10/04/2019	-0,12%	-0,05	41,45	41,49	41,30	41,49	25K	6
09/04/2019	0,48%	0,20	41,50	41,00	41,00	41,50	29K	5
08/04/2019	0,36%	0,15	41,30	41,00	40,72	41,40	37K	6
05/04/2019	-0,60%	-0,25	41,15	40,80	40,80	41,15	8K	2
04/04/2019	-0,96%	-0,40	41,40	41,40	41,40	41,40	8K	1
03/04/2019	0,00%	0,00	41,80	41,79	41,70	41,80	104K	13
02/04/2019	1,95%	0,80	41,80	40,48	40,48	41,98	104K	15
01/04/2019	2,53%	1,01	41,00	39,98	39,98	41,91	57K	8
29/03/2019	1,50%	0,59	39,99	39,50	39,50	39,99	8K	2
28/03/2019	0,25%	0,10	39,40	39,69	39,29	39,69	12K	3
27/03/2019	1,29%	0,50	39,30	38,59	38,59	39,30	58K	7
26/03/2019	1,09%	0,42	38,80	38,80	38,80	38,80	4K	1
25/03/2019	-0,85%	-0,33	38,38	38,55	37,62	38,71	42K	11
22/03/2019	-2,00%	-0,79	38,71	39,19	38,00	39,19	123K	18
21/03/2019	-1,25%	-0,50	39,50	39,75	38,89	39,75	110K	15
20/03/2019	2,04%	0,80	40,00	39,74	39,74	40,27	76K	14
19/03/2019	0,26%	0,10	39,20	39,10	38,90	39,70	59K	13
18/03/2019	3,06%	1,16	39,10	38,00	38,00	39,46	39K	9
15/03/2019	0,80%	0,30	37,94	37,22	37,22	37,94	49K	12
14/03/2019	-0,90%	-0,34	37,64	38,00	37,41	38,28	30K	8
13/03/2019	0,08%	0,03	37,98	38,00	37,70	38,00	45K	9
12/03/2019	0,34%	0,13	37,95	38,00	37,82	38,00	23K	6
11/03/2019	0,64%	0,24	37,82	37,80	37,33	37,82	71K	10
08/03/2019	-1,11%	-0,42	37,58	37,50	37,11	37,64	45K	12
07/03/2019	0,40%	0,15	38,00	38,00	38,00	38,00	4K	1
06/03/2019	1,15%	0,43	37,85	37,40	37,20	37,85	52K	4
01/03/2019	-0,21%	-0,08	37,42	37,00	37,00	38,00	72K	9
28/02/2019	-0,79%	-0,30	37,50	37,78	36,70	37,78	33K	8
27/02/2019	3,03%	1,11	37,80	36,69	36,69	37,80	109K	9
26/02/2019	-0,84%	-0,31	36,69	36,01	36,00	36,69	65K	10
25/02/2019	7,31%	2,52	37,00	34,40	34,01	37,00	222K	38
22/02/2019	0,82%	0,28	34,48	34,10	34,10	34,48	10K	3
21/02/2019	-1,38%	-0,48	34,20	34,85	33,91	34,85	21K	6
20/02/2019	0,23%	0,08	34,68	34,70	34,68	34,72	17K	5
19/02/2019	1,02%	0,35	34,60	34,20	34,20	34,77	21K	4
18/02/2019	0,71%	0,24	34,25	34,30	34,05	34,30	20K	6
15/02/2019	0,03%	0,01	34,01	34,45	33,70	34,45	95K	11
14/02/2019	0,35%	0,12	34,00	33,86	33,80	34,00	122K	8
13/02/2019	-0,06%	-0,02	33,88	33,98	33,51	33,99	34K	9
12/02/2019	0,03%	0,01	33,90	34,19	33,90	34,19	20K	6
11/02/2019	0,71%	0,24	33,89	33,89	33,89	33,89	7K	2
08/02/2019	0,33%	0,11	33,65	33,50	33,30	33,99	167K	19
07/02/2019	0,15%	0,05	33,54	33,49	32,85	33,98	83K	20
06/02/2019	0,00%	0,00	33,49	33,63	33,20	33,69	50K	15
05/02/2019	0,93%	0,31	33,49	33,49	33,01	33,49	40K	7
04/02/2019	0,55%	0,18	33,18	33,10	32,99	33,49	63K	11
31/01/2019	-0,57%	-0,19	33,00	33,18	33,00	33,20	20K	6
30/01/2019	-1,48%	-0,50	33,19	34,00	33,01	34,00	13K	4
29/01/2019	2,09%	0,69	33,69	33,50	32,61	33,69	33K	10
28/01/2019	-1,17%	-0,39	33,00	33,39	33,00	33,39	10K	3
24/01/2019	0,88%	0,29	33,39	33,00	33,00	33,39	23K	7
23/01/2019	0,36%	0,12	33,10	32,80	32,80	33,40	23K	7
22/01/2019	-0,93%	-0,31	32,98	32,55	32,55	32,98	76K	23
21/01/2019	0,60%	0,20	33,29	32,65	32,15	33,29	20K	6
18/01/2019	1,19%	0,39	33,09	32,49	31,15	33,10	201K	39
17/01/2019	-3,48%	-1,18	32,70	33,11	32,58	33,11	30K	9
16/01/2019	-3,06%	-1,07	33,88	35,35	33,01	35,36	203K	48
15/01/2019	1,33%	0,46	34,95	34,51	34,51	35,00	49K	12
14/01/2019	0,88%	0,30	34,49	34,19	34,19	34,49	28K	5
11/01/2019	0,00%	0,00	34,19	34,16	34,16	34,19	17K	5
10/01/2019	0,06%	0,02	34,19	34,19	34,19	34,19	7K	2
09/01/2019	0,09%	0,03	34,17	34,47	33,95	34,47	45K	8
08/01/2019	0,38%	0,13	34,14	34,25	33,10	34,26	48K	7
07/01/2019	0,03%	0,01	34,01	34,01	34,01	34,01	7K	2
04/01/2019	0,00%	0,00	34,00	34,00	34,00	34,00	41K	5
03/01/2019	1,25%	0,42	34,00	33,61	33,60	34,00	88K	14
02/01/2019	1,02%	0,34	33,58	33,22	33,00	33,60	100K	15
27/12/2018	-0,78%	-0,26	33,24	33,25	32,05	33,25	33K	10
21/12/2018	0,60%	0,20	33,50	33,05	33,05	33,50	243K	18
20/12/2018	-0,15%	-0,05	33,30	33,38	33,30	33,38	47K	8
19/12/2018	0,76%	0,25	33,35	33,29	33,00	33,38	149K	18
18/12/2018	8,45%	2,58	33,10	31,34	30,52	33,10	253K	24
17/12/2018	0,07%	0,02	30,52	30,80	30,52	30,84	49K	11
14/12/2018	1,67%	0,50	30,50	29,64	29,61	30,50	205K	18
13/12/2018	3,84%	1,11	30,00	28,88	28,88	30,00	68K	14
12/12/2018	1,40%	0,40	28,89	28,69	28,69	28,89	9K	3
11/12/2018	1,03%	0,29	28,49	28,39	28,39	28,59	40K	12
10/12/2018	-0,67%	-0,19	28,20	28,20	28,20	28,20	3K	1
07/12/2018	-0,04%	-0,01	28,39	28,30	28,20	28,39	25K	7
06/12/2018	0,35%	0,10	28,40	28,21	28,20	28,40	8K	3
05/12/2018	-0,70%	-0,20	28,30	28,49	28,15	28,49	68K	15
04/12/2018	0,00%	0,00	28,50	28,15	28,15	28,50	14K	5
03/12/2018	2,81%	0,78	28,50	28,10	28,10	28,50	94K	18
30/11/2018	1,20%	0,33	27,72	27,49	27,43	27,72	176K	37
29/11/2018	0,70%	0,19	27,39	27,49	27,20	27,49	14K	5
28/11/2018	-0,69%	-0,19	27,20	27,00	27,00	27,48	84K	21
27/11/2018	1,63%	0,44	27,39	26,99	26,11	27,39	40K	14
26/11/2018	-0,15%	-0,04	26,95	26,96	26,60	26,96	11K	4
23/11/2018	1,93%	0,51	26,99	26,48	26,48	26,99	24K	9
22/11/2018	0,00%	0,00	26,48	26,48	26,01	26,48	45K	12
21/11/2018	0,04%	0,01	26,48	26,05	25,81	26,49	47K	14
19/11/2018	-0,04%	-0,01	26,47	26,49	26,01	26,49	68K	15
16/11/2018	1,89%	0,49	26,48	25,99	25,99	26,48	34K	9
14/11/2018	-1,89%	-0,50	25,99	25,37	25,11	26,95	309K	46
13/11/2018	-0,04%	-0,01	26,49	26,88	25,82	26,88	248K	48

Date,Open,High,Low,Close,Volume
18-Apr-19,30.90,31.14,30.03,30.50,27537
17-Apr-19,31.50,31.78,30.90,30.90,25138
16-Apr-19,27.79,30.60,27.00,30.60,71601
15-Apr-19,29.80,29.80,28.69,28.69,46554
12-Apr-19,32.21,32.21,28.86,32.01,226936
11-Apr-19,40.49,40.49,28.50,31.96,512365
10-Apr-19,41.49,41.49,41.30,41.45,24842
09-Apr-19,41.00,41.50,41.00,41.50,28793
08-Apr-19,41.00,41.40,40.72,41.30,37002
05-Apr-19,40.80,41.15,40.80,41.15,8195
04-Apr-19,41.40,41.40,41.40,41.40,8280
03-Apr-19,41.79,41.80,41.70,41.80,104451
02-Apr-19,40.48,41.98,40.48,41.80,103892
01-Apr-19,39.98,41.91,39.98,41.00,56532
29-Mar-19,39.50,39.99,39.50,39.99,7949
28-Mar-19,39.69,39.69,39.29,39.40,11838
27-Mar-19,38.59,39.30,38.59,39.30,58182
26-Mar-19,38.80,38.80,38.80,38.80,3880
25-Mar-19,38.55,38.71,37.62,38.38,42091
22-Mar-19,39.19,39.19,38.00,38.71,122607
21-Mar-19,39.75,39.75,38.89,39.50,110215
20-Mar-19,39.74,40.27,39.74,40.00,76293
19-Mar-19,39.10,39.70,38.90,39.20,58710
18-Mar-19,38.00,39.46,38.00,39.10,38632
15-Mar-19,37.22,37.94,37.22,37.94,48740
14-Mar-19,38.00,38.28,37.41,37.64,30236
13-Mar-19,38.00,38.00,37.70,37.98,45389
12-Mar-19,38.00,38.00,37.82,37.95,22777
11-Mar-19,37.80,37.82,37.33,37.82,71338
08-Mar-19,37.50,37.64,37.11,37.58,44843
07-Mar-19,38.00,38.00,38.00,38.00,3800
06-Mar-19,37.40,37.85,37.20,37.85,52365
01-Mar-19,37.00,38.00,37.00,37.42,71552
28-Feb-19,37.78,37.78,36.70,37.50,33328
27-Feb-19,36.69,37.80,36.69,37.80,108526
26-Feb-19,36.01,36.69,36.00,36.69,64901
25-Feb-19,34.40,37.00,34.01,37.00,222395
22-Feb-19,34.10,34.48,34.10,34.48,10292
21-Feb-19,34.85,34.85,33.91,34.20,20523
20-Feb-19,34.70,34.72,34.68,34.68,17349
19-Feb-19,34.20,34.77,34.20,34.60,20698
18-Feb-19,34.30,34.30,34.05,34.25,20489
15-Feb-19,34.45,34.45,33.70,34.01,95463
14-Feb-19,33.86,34.00,33.80,34.00,122352
13-Feb-19,33.98,33.99,33.51,33.88,33809
12-Feb-19,34.19,34.19,33.90,33.90,20438
11-Feb-19,33.89,33.89,33.89,33.89,6778
08-Feb-19,33.50,33.99,33.30,33.65,167030
07-Feb-19,33.49,33.98,32.85,33.54,83493
06-Feb-19,33.63,33.69,33.20,33.49,50154
05-Feb-19,33.49,33.49,33.01,33.49,40114
04-Feb-19,33.10,33.49,32.99,33.18,63039
31-Jan-19,33.18,33.20,33.00,33.00,19885
30-Jan-19,34.00,34.00,33.01,33.19,13419
29-Jan-19,33.50,33.69,32.61,33.69,33269
28-Jan-19,33.39,33.39,33.00,33.00,9939
24-Jan-19,33.00,33.39,33.00,33.39,23202
23-Jan-19,32.80,33.40,32.80,33.10,23094
22-Jan-19,32.55,32.98,32.55,32.98,75540
21-Jan-19,32.65,33.29,32.15,33.29,19588
18-Jan-19,32.49,33.10,31.15,33.09,200711
17-Jan-19,33.11,33.11,32.58,32.70,29563
16-Jan-19,35.35,35.36,33.01,33.88,202901
15-Jan-19,34.51,35.00,34.51,34.95,48849
14-Jan-19,34.19,34.49,34.19,34.49,27532
11-Jan-19,34.16,34.19,34.16,34.19,17086
10-Jan-19,34.19,34.19,34.19,34.19,6838
09-Jan-19,34.47,34.47,33.95,34.17,44612
08-Jan-19,34.25,34.26,33.10,34.14,47565
07-Jan-19,34.01,34.01,34.01,34.01,6802
04-Jan-19,34.00,34.00,34.00,34.00,40800
03-Jan-19,33.61,34.00,33.60,34.00,88038
02-Jan-19,33.22,33.60,33.00,33.58,100175
27-Dec-18,33.25,33.25,32.05,33.24,32832
21-Dec-18,33.05,33.50,33.05,33.50,242815
20-Dec-18,33.38,33.38,33.30,33.30,46644
19-Dec-18,33.29,33.38,33.00,33.35,149072
18-Dec-18,31.34,33.10,30.52,33.10,252848
17-Dec-18,30.80,30.84,30.52,30.52,49273
14-Dec-18,29.64,30.50,29.61,30.50,205222
13-Dec-18,28.88,30.00,28.88,30.00,68374
12-Dec-18,28.69,28.89,28.69,28.89,8628
11-Dec-18,28.39,28.59,28.39,28.49,39797
10-Dec-18,28.20,28.20,28.20,28.20,2820
07-Dec-18,28.30,28.39,28.20,28.39,25432
06-Dec-18,28.21,28.40,28.20,28.40,8481
05-Dec-18,28.49,28.49,28.15,28.30,68059
04-Dec-18,28.15,28.50,28.15,28.50,14213
03-Dec-18,28.10,28.50,28.10,28.50,93824
30-Nov-18,27.49,27.72,27.43,27.72,176172
29-Nov-18,27.49,27.49,27.20,27.39,13659
28-Nov-18,27.00,27.48,27.00,27.20,84234
27-Nov-18,26.99,27.39,26.11,27.39,40124
26-Nov-18,26.96,26.96,26.60,26.95,10745
23-Nov-18,26.48,26.99,26.48,26.99,23968
22-Nov-18,26.48,26.48,26.01,26.48,44573
21-Nov-18,26.05,26.49,25.81,26.48,47081
19-Nov-18,26.49,26.49,26.01,26.47,68476
16-Nov-18,25.99,26.48,25.99,26.48,34223
14-Nov-18,25.37,26.95,25.11,25.99,309346
13-Nov-18,26.88,26.88,25.82,26.49,247870
12-Nov-18,25.85,26.89,25.65,26.50,247870
09-Nov-18,26.00,26.50,25.02,25.70,247870
08-Nov-18,25.63,25.70,25.49,25.70,247870
07-Nov-18,25.66,25.66,25.64,25.64,247870
06-Nov-18,25.40,25.40,25.29,25.29,247870
05-Nov-18,25.79,25.79,25.40,25.40,247870
01-Nov-18,25.50,25.50,25.50,25.50,247870
31-Oct-18,25.36,25.36,25.01,25.35,247870
30-Oct-18,25.36,25.36,25.36,25.36,247870
29-Oct-18,24.70,25.36,24.51,25.34,247870
26-Oct-18,25.29,25.29,25.29,25.29,247870
25-Oct-18,25.20,25.40,25.20,25.40,247870
24-Oct-18,25.00,25.14,24.98,25.14,247870
23-Oct-18,24.40,24.98,24.00,24.98,247870
22-Oct-18,24.99,24.99,24.59,24.59,247870
19-Oct-18,24.84,25.00,24.49,24.49,247870
18-Oct-18,24.48,24.60,24.47,24.60,247870
17-Oct-18,24.38,24.38,23.51,24.27,247870
16-Oct-18,24.49,24.49,23.99,24.40,247870
15-Oct-18,26.00,26.00,23.75,24.01,247870
11-Oct-18,26.15,26.29,25.50,25.50,247870
10-Oct-18,25.00,25.50,25.00,25.33,247870
09-Oct-18,24.50,24.70,24.30,24.70,247870
08-Oct-18,24.00,24.10,23.70,24.10,247870
05-Oct-18,24.10,24.10,23.30,23.38,247870
04-Oct-18,24.00,24.00,23.80,23.90,247870
03-Oct-18,25.60,25.98,24.90,25.00,247870
02-Oct-18,25.50,25.50,25.49,25.49,247870
01-Oct-18,25.99,26.00,25.50,26.00,247870
28-Sep-18,25.80,26.20,25.80,25.99,247870
27-Sep-18,25.51,25.70,25.10,25.70,247870
26-Sep-18,25.50,25.50,25.50,25.50,247870
25-Sep-18,25.99,25.99,24.82,24.82,247870

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG6