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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CRPG6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2020	1,86%	0,39	21,36	21,49	21,01	21,49	79K	19
21/10/2020	1,80%	0,37	20,97	20,99	20,90	21,00	71K	21
20/10/2020	-1,44%	-0,30	20,60	21,47	20,60	21,48	3M	155
19/10/2020	-2,75%	-0,59	20,90	21,30	20,51	21,30	46K	12
16/10/2020	2,33%	0,49	21,49	20,99	20,99	21,49	32K	6
15/10/2020	0,05%	0,01	21,00	20,03	20,02	21,00	55K	11
14/10/2020	2,44%	0,50	20,99	20,49	20,01	20,99	132K	54
13/10/2020	0,94%	0,19	20,49	20,30	20,27	20,50	61K	24
09/10/2020	0,79%	0,16	20,30	20,49	20,00	20,49	532K	255
08/10/2020	0,95%	0,19	20,14	20,20	19,51	20,20	449K	12
07/10/2020	2,31%	0,45	19,95	19,89	19,71	19,98	36K	13

06/10/2020	-2,45%	-0,49	19,50	19,99	19,50	20,00	284K	36
05/10/2020	1,52%	0,30	19,99	19,99	19,99	19,99	6K	2
02/10/2020	3,63%	0,69	19,69	19,31	19,31	20,00	71K	23
01/10/2020	-5,94%	-1,20	19,00	20,30	18,99	20,50	653K	94
30/09/2020	1,05%	0,21	20,20	20,20	20,20	20,20	4K	2
29/09/2020	-1,04%	-0,21	19,99	19,99	19,99	19,99	2K	1
25/09/2020	1,00%	0,20	20,20	20,20	20,20	20,20	2K	1
24/09/2020	0,05%	0,01	20,00	19,99	19,99	20,20	6K	3
21/09/2020	0,00%	0,00	19,99	19,99	19,99	19,99	6K	1
18/09/2020	0,71%	0,14	19,99	20,20	19,00	20,20	95K	10
17/09/2020	-0,75%	-0,15	19,85	20,19	19,85	20,30	8K	4
16/09/2020	0,00%	0,00	20,00	20,20	20,00	20,20	4K	2
15/09/2020	-0,99%	-0,20	20,00	19,99	19,99	20,00	120K	43
11/09/2020	3,06%	0,60	20,20	20,10	20,10	20,20	4K	2
10/09/2020	-4,85%	-1,00	19,60	20,70	19,60	20,80	338K	62
09/09/2020	0,00%	0,00	20,60	20,50	20,50	20,60	8K	4
08/09/2020	2,03%	0,41	20,60	20,60	20,60	20,60	2K	1
04/09/2020	-1,03%	-0,21	20,19	20,01	20,01	20,38	14K	7
03/09/2020	-1,45%	-0,30	20,40	20,47	20,02	20,47	18K	8
02/09/2020	1,22%	0,25	20,70	20,70	20,70	20,70	4K	2
01/09/2020	-3,99%	-0,85	20,45	21,00	19,96	21,00	461K	70
31/08/2020	0,95%	0,20	21,30	21,10	21,10	21,30	4K	2
28/08/2020	0,72%	0,15	21,10	20,70	20,70	21,10	15K	7
27/08/2020	-2,78%	-0,60	20,95	20,80	20,74	20,95	12K	6
26/08/2020	0,94%	0,20	21,55	20,78	20,78	21,55	13K	6
24/08/2020	1,23%	0,26	21,35	21,35	21,35	21,35	2K	1
20/08/2020	0,91%	0,19	21,09	21,09	21,09	21,09	2K	1
19/08/2020	-0,43%	-0,09	20,90	20,06	20,05	20,90	18K	4
18/08/2020	1,45%	0,30	20,99	20,99	20,99	20,99	2K	1
17/08/2020	-3,72%	-0,80	20,69	20,45	20,44	20,69	6K	3
14/08/2020	-1,10%	-0,24	21,49	21,98	20,81	21,98	38K	18
13/08/2020	0,09%	0,02	21,73	21,80	21,50	21,80	11K	5
12/08/2020	-0,46%	-0,10	21,71	21,95	21,25	21,95	17K	6
11/08/2020	-0,59%	-0,13	21,81	21,26	21,26	21,81	4K	2
10/08/2020	4,23%	0,89	21,94	21,70	21,70	21,94	4K	2
07/08/2020	-4,23%	-0,93	21,05	21,05	21,05	21,05	4K	1
06/08/2020	0,09%	0,02	21,98	21,98	21,98	21,98	2K	1
05/08/2020	-1,48%	-0,33	21,96	21,46	21,46	21,96	4K	2
04/08/2020	0,68%	0,15	22,29	22,29	22,29	22,29	2K	1
03/08/2020	0,50%	0,11	22,14	22,27	21,33	22,27	7K	3
31/07/2020	-1,87%	-0,42	22,03	21,25	21,25	22,03	9K	4
30/07/2020	1,63%	0,36	22,45	22,45	22,45	22,45	2K	1
29/07/2020	1,01%	0,22	22,09	22,00	22,00	22,09	4K	2
28/07/2020	-0,59%	-0,13	21,87	21,14	21,14	21,87	13K	6
24/07/2020	0,00%	0,00	22,00	21,20	21,20	22,00	15K	7
23/07/2020	-3,47%	-0,79	22,00	22,79	22,00	23,00	27K	12
22/07/2020	3,36%	0,74	22,79	22,22	21,38	22,79	13K	6
21/07/2020	-4,09%	-0,94	22,05	22,30	22,05	22,44	16K	7
17/07/2020	4,41%	0,97	22,99	22,50	22,50	22,99	9K	4
16/07/2020	-3,00%	-0,68	22,02	22,99	21,88	22,99	97K	18
15/07/2020	1,07%	0,24	22,70	22,50	22,50	22,70	7K	3
14/07/2020	1,95%	0,43	22,46	22,50	21,70	22,50	96K	23
13/07/2020	-5,81%	-1,36	22,03	22,40	21,90	22,79	107K	22
09/07/2020	1,12%	0,26	23,39	22,10	22,10	23,39	9K	4
08/07/2020	0,13%	0,03	23,13	23,24	23,13	23,24	5K	2
07/07/2020	-1,28%	-0,30	23,10	23,50	23,05	23,50	9K	4
06/07/2020	-1,22%	-0,29	23,40	24,00	23,01	24,00	7K	3
03/07/2020	3,09%	0,71	23,69	23,10	23,10	23,69	9K	4
02/07/2020	-0,95%	-0,22	22,98	22,95	22,54	23,15	48K	10
01/07/2020	-0,39%	-0,09	23,20	22,50	22,50	23,20	16K	7
29/06/2020	0,52%	0,12	23,29	23,29	23,29	23,29	5K	2
26/06/2020	-3,42%	-0,82	23,17	22,71	22,61	23,17	7K	3
25/06/2020	-1,28%	-0,31	23,99	22,45	21,51	23,99	82K	25
24/06/2020	1,29%	0,31	24,30	23,21	23,01	24,30	16K	7
23/06/2020	-0,79%	-0,19	23,99	24,35	23,40	24,35	22K	8
19/06/2020	0,00%	0,00	24,18	24,33	23,45	24,33	26K	11
18/06/2020	2,20%	0,52	24,18	24,18	22,74	24,18	29K	11
17/06/2020	0,13%	0,03	23,66	23,66	23,66	23,66	5K	2
16/06/2020	0,60%	0,14	23,63	23,99	23,01	23,99	16K	7
12/06/2020	-1,84%	-0,44	23,49	23,10	22,91	23,49	23K	10
10/06/2020	-2,33%	-0,57	23,93	24,67	23,50	24,67	17K	7
09/06/2020	1,91%	0,46	24,50	24,53	24,30	24,53	22K	9
08/06/2020	-0,41%	-0,10	24,04	24,20	24,02	24,50	24K	7
05/06/2020	1,05%	0,25	24,14	24,00	23,50	24,14	33K	10
04/06/2020	-0,42%	-0,10	23,89	23,50	23,50	23,89	9K	4
03/06/2020	0,46%	0,11	23,99	24,19	23,47	24,19	22K	8
02/06/2020	0,00%	0,00	23,88	23,50	23,50	23,88	12K	5
01/06/2020	0,38%	0,09	23,88	23,88	22,01	24,19	105K	34
29/05/2020	1,54%	0,36	23,79	23,50	23,50	23,95	12K	5
28/05/2020	0,69%	0,16	23,43	23,49	23,02	23,49	14K	6
27/05/2020	1,84%	0,42	23,27	22,95	22,53	23,27	25K	11
26/05/2020	-0,39%	-0,09	22,85	22,95	22,85	22,95	14K	6
25/05/2020	0,44%	0,10	22,94	22,83	22,83	22,94	5K	2
22/05/2020	-0,04%	-0,01	22,84	21,55	21,51	22,84	29K	11
21/05/2020	0,22%	0,05	22,85	22,84	22,84	22,85	11K	3
20/05/2020	-0,26%	-0,06	22,80	22,50	22,50	22,80	5K	2
19/05/2020	0,75%	0,17	22,86	22,86	22,86	22,86	2K	1
18/05/2020	3,70%	0,81	22,69	21,99	21,90	22,69	7K	3
15/05/2020	0,14%	0,03	21,88	21,86	20,65	22,41	13K	6
14/05/2020	3,65%	0,77	21,85	21,00	20,99	21,85	38K	9
13/05/2020	-4,18%	-0,92	21,08	22,44	21,00	22,44	24K	11
12/05/2020	-2,09%	-0,47	22,00	22,79	22,00	22,79	20K	8
11/05/2020	0,81%	0,18	22,47	21,22	20,29	22,47	51K	20
08/05/2020	-0,85%	-0,19	22,29	22,69	22,29	22,69	11K	5
07/05/2020	2,14%	0,47	22,48	22,99	21,15	22,99	86K	32
06/05/2020	-1,30%	-0,29	22,01	22,10	22,00	22,72	104K	26
05/05/2020	-0,84%	-0,19	22,30	22,70	21,90	22,70	51K	14
04/05/2020	-3,02%	-0,70	22,49	22,00	22,00	22,49	31K	14
30/04/2020	-0,47%	-0,11	23,19	22,70	22,70	23,52	9K	4
29/04/2020	1,30%	0,30	23,30	23,48	23,20	23,48	7K	3
28/04/2020	1,81%	0,41	23,00	22,90	22,90	23,00	7K	3
27/04/2020	2,82%	0,62	22,59	21,97	21,97	22,75	42K	12
24/04/2020	-4,89%	-1,13	21,97	21,40	21,40	21,97	7K	3
23/04/2020	-1,07%	-0,25	23,10	23,64	23,10	23,64	9K	4
22/04/2020	3,78%	0,85	23,35	22,80	22,80	23,35	11K	4
20/04/2020	-1,32%	-0,30	22,50	22,00	22,00	22,50	29K	6
17/04/2020	1,42%	0,32	22,80	22,40	22,40	22,80	40K	5
16/04/2020	6,04%	1,28	22,48	22,00	21,20	22,48	95K	12
15/04/2020	1,05%	0,22	21,20	21,00	20,51	21,29	64K	9
14/04/2020	2,54%	0,52	20,98	20,98	20,47	20,98	68K	12
13/04/2020	7,68%	1,46	20,46	19,19	19,19	20,46	154K	49
09/04/2020	0,80%	0,15	19,00	19,00	19,00	19,19	32K	4
08/04/2020	1,89%	0,35	18,85	18,45	18,45	18,90	56K	16
07/04/2020	3,06%	0,55	18,50	17,96	17,96	18,70	18K	6
06/04/2020	5,65%	0,96	17,95	17,50	17,50	17,99	39K	6
03/04/2020	-5,35%	-0,96	16,99	18,49	16,99	18,49	7K	4
02/04/2020	-2,60%	-0,48	17,95	18,65	17,50	18,65	44K	9
31/03/2020	-0,38%	-0,07	18,43	18,68	18,02	18,68	16K	8
30/03/2020	-2,63%	-0,50	18,50	19,20	18,01	19,20	17K	7
25/03/2020	-0,58%	-0,11	19,00	18,10	18,10	19,00	47K	13
24/03/2020	1,65%	0,31	19,11	18,15	17,01	19,11	38K	17
20/03/2020	-6,00%	-1,20	18,80	18,11	17,51	20,99	38K	17
18/03/2020	-	-	20,00	20,00	20,00	20,00	2K	1

Date,Open,High,Low,Close,Volume
22-Oct-20,21.49,21.49,21.01,21.36,78969
21-Oct-20,20.99,21.00,20.90,20.97,71227
20-Oct-20,21.47,21.48,20.60,20.60,2796852
19-Oct-20,21.30,21.30,20.51,20.90,46138
16-Oct-20,20.99,21.49,20.99,21.49,31544
15-Oct-20,20.03,21.00,20.02,21.00,55120
14-Oct-20,20.49,20.99,20.01,20.99,131830
13-Oct-20,20.30,20.50,20.27,20.49,61045
09-Oct-20,20.49,20.49,20.00,20.30,532065
08-Oct-20,20.20,20.20,19.51,20.14,448726
07-Oct-20,19.89,19.98,19.71,19.95,35741
06-Oct-20,19.99,20.00,19.50,19.50,284033
05-Oct-20,19.99,19.99,19.99,19.99,5997
02-Oct-20,19.31,20.00,19.31,19.69,70863
01-Oct-20,20.30,20.50,18.99,19.00,652577
30-Sep-20,20.20,20.20,20.20,20.20,4040
29-Sep-20,19.99,19.99,19.99,19.99,1999
25-Sep-20,20.20,20.20,20.20,20.20,2020
24-Sep-20,19.99,20.20,19.99,20.00,6019
21-Sep-20,19.99,19.99,19.99,19.99,5997
18-Sep-20,20.20,20.20,19.00,19.99,94766
17-Sep-20,20.19,20.30,19.85,19.85,8019
16-Sep-20,20.20,20.20,20.00,20.00,4020
15-Sep-20,19.99,20.00,19.99,20.00,119989
11-Sep-20,20.10,20.20,20.10,20.20,4030
10-Sep-20,20.70,20.80,19.60,19.60,337680
09-Sep-20,20.50,20.60,20.50,20.60,8230
08-Sep-20,20.60,20.60,20.60,20.60,2060
04-Sep-20,20.01,20.38,20.01,20.19,14128
03-Sep-20,20.47,20.47,20.02,20.40,18191
02-Sep-20,20.70,20.70,20.70,20.70,4140
01-Sep-20,21.00,21.00,19.96,20.45,461325
31-Aug-20,21.10,21.30,21.10,21.30,4240
28-Aug-20,20.70,21.10,20.70,21.10,14639
27-Aug-20,20.80,20.95,20.74,20.95,12489
26-Aug-20,20.78,21.55,20.78,21.55,12706
24-Aug-20,21.35,21.35,21.35,21.35,2135
20-Aug-20,21.09,21.09,21.09,21.09,2109
19-Aug-20,20.06,20.90,20.05,20.90,18201
18-Aug-20,20.99,20.99,20.99,20.99,2099
17-Aug-20,20.45,20.69,20.44,20.69,6158
14-Aug-20,21.98,21.98,20.81,21.49,38005
13-Aug-20,21.80,21.80,21.50,21.73,10827
12-Aug-20,21.95,21.95,21.25,21.71,17355
11-Aug-20,21.26,21.81,21.26,21.81,4307
10-Aug-20,21.70,21.94,21.70,21.94,4364
07-Aug-20,21.05,21.05,21.05,21.05,4210
06-Aug-20,21.98,21.98,21.98,21.98,2198
05-Aug-20,21.46,21.96,21.46,21.96,4342
04-Aug-20,22.29,22.29,22.29,22.29,2229
03-Aug-20,22.27,22.27,21.33,22.14,6574
31-Jul-20,21.25,22.03,21.25,22.03,8578
30-Jul-20,22.45,22.45,22.45,22.45,2245
29-Jul-20,22.00,22.09,22.00,22.09,4409
28-Jul-20,21.14,21.87,21.14,21.87,12900
24-Jul-20,21.20,22.00,21.20,22.00,15123
23-Jul-20,22.79,23.00,22.00,22.00,27007
22-Jul-20,22.22,22.79,21.38,22.79,13191
21-Jul-20,22.30,22.44,22.05,22.05,15585
17-Jul-20,22.50,22.99,22.50,22.99,9088
16-Jul-20,22.99,22.99,21.88,22.02,96947
15-Jul-20,22.50,22.70,22.50,22.70,6790
14-Jul-20,22.50,22.50,21.70,22.46,95871
13-Jul-20,22.40,22.79,21.90,22.03,106617
09-Jul-20,22.10,23.39,22.10,23.39,9038
08-Jul-20,23.24,23.24,23.13,23.13,4637
07-Jul-20,23.50,23.50,23.05,23.10,9284
06-Jul-20,24.00,24.00,23.01,23.40,7041
03-Jul-20,23.10,23.69,23.10,23.69,9322
02-Jul-20,22.95,23.15,22.54,22.98,48083
01-Jul-20,22.50,23.20,22.50,23.20,15975
29-Jun-20,23.29,23.29,23.29,23.29,4658
26-Jun-20,22.71,23.17,22.61,23.17,6849
25-Jun-20,22.45,23.99,21.51,23.99,81562
24-Jun-20,23.21,24.30,23.01,24.30,16294
23-Jun-20,24.35,24.35,23.40,23.99,21546
19-Jun-20,24.33,24.33,23.45,24.18,26206
18-Jun-20,24.18,24.18,22.74,24.18,28649
17-Jun-20,23.66,23.66,23.66,23.66,4732
16-Jun-20,23.99,23.99,23.01,23.63,16316
12-Jun-20,23.10,23.49,22.91,23.49,23164
10-Jun-20,24.67,24.67,23.50,23.93,16653
09-Jun-20,24.53,24.53,24.30,24.50,21978
08-Jun-20,24.20,24.50,24.02,24.04,24307
05-Jun-20,24.00,24.14,23.50,24.14,33443
04-Jun-20,23.50,23.89,23.50,23.89,9467
03-Jun-20,24.19,24.19,23.47,23.99,21516
02-Jun-20,23.50,23.88,23.50,23.88,11893
01-Jun-20,23.88,24.19,22.01,23.88,105160
29-May-20,23.50,23.95,23.50,23.79,11869
28-May-20,23.49,23.49,23.02,23.43,13982
27-May-20,22.95,23.27,22.53,23.27,25357
26-May-20,22.95,22.95,22.85,22.85,13720
25-May-20,22.83,22.94,22.83,22.94,4577
22-May-20,21.55,22.84,21.51,22.84,29084
21-May-20,22.84,22.85,22.84,22.85,11424
20-May-20,22.50,22.80,22.50,22.80,4530
19-May-20,22.86,22.86,22.86,22.86,2286
18-May-20,21.99,22.69,21.90,22.69,6658
15-May-20,21.86,22.41,20.65,21.88,13066
14-May-20,21.00,21.85,20.99,21.85,38054
13-May-20,22.44,22.44,21.00,21.08,23634
12-May-20,22.79,22.79,22.00,22.00,19941
11-May-20,21.22,22.47,20.29,22.47,50949
08-May-20,22.69,22.69,22.29,22.29,11241
07-May-20,22.99,22.99,21.15,22.48,86266
06-May-20,22.10,22.72,22.00,22.01,103936
05-May-20,22.70,22.70,21.90,22.30,50874
04-May-20,22.00,22.49,22.00,22.49,31114
30-Apr-20,22.70,23.52,22.70,23.19,9261
29-Apr-20,23.48,23.48,23.20,23.30,6998
28-Apr-20,22.90,23.00,22.90,23.00,6890
27-Apr-20,21.97,22.75,21.97,22.59,42110
24-Apr-20,21.40,21.97,21.40,21.97,6534
23-Apr-20,23.64,23.64,23.10,23.10,9333
22-Apr-20,22.80,23.35,22.80,23.35,11491
20-Apr-20,22.00,22.50,22.00,22.50,28779
17-Apr-20,22.40,22.80,22.40,22.80,40360
16-Apr-20,22.00,22.48,21.20,22.48,94796
15-Apr-20,21.00,21.29,20.51,21.20,64396
14-Apr-20,20.98,20.98,20.47,20.98,68084
13-Apr-20,19.19,20.46,19.19,20.46,153965
09-Apr-20,19.00,19.19,19.00,19.00,32357
08-Apr-20,18.45,18.90,18.45,18.85,55678
07-Apr-20,17.96,18.70,17.96,18.50,18358
06-Apr-20,17.50,17.99,17.50,17.95,38694
03-Apr-20,18.49,18.49,16.99,16.99,6998
02-Apr-20,18.65,18.65,17.50,17.95,44016
31-Mar-20,18.68,18.68,18.02,18.43,16413
30-Mar-20,19.20,19.20,18.01,18.50,16553
25-Mar-20,18.10,19.00,18.10,19.00,46718
24-Mar-20,18.15,19.11,17.01,19.11,37635
20-Mar-20,18.11,20.99,17.51,18.80,38139
18-Mar-20,20.00,20.00,20.00,20.00,2000

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CRPG6

cotações, gráficos e mais...