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
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
12/11/2018	3,11%	0,80	26,50	25,85	25,65	26,89	138K	26
09/11/2018	0,00%	0,00	25,70	26,00	25,02	26,50	646K	62
08/11/2018	0,23%	0,06	25,70	25,63	25,49	25,70	87K	15
07/11/2018	1,38%	0,35	25,64	25,66	25,64	25,66	8K	2
06/11/2018	-0,43%	-0,11	25,29	25,40	25,29	25,40	8K	3
05/11/2018	-0,39%	-0,10	25,40	25,79	25,40	25,79	41K	8
01/11/2018	0,59%	0,15	25,50	25,50	25,50	25,50	3K	1
31/10/2018	-0,04%	-0,01	25,35	25,36	25,01	25,36	15K	5
30/10/2018	0,08%	0,02	25,36	25,36	25,36	25,36	10K	4
29/10/2018	0,20%	0,05	25,34	24,70	24,51	25,36	45K	13
26/10/2018	-0,43%	-0,11	25,29	25,29	25,29	25,29	5K	1
25/10/2018	1,03%	0,26	25,40	25,20	25,20	25,40	15K	6
24/10/2018	0,64%	0,16	25,14	25,00	24,98	25,14	48K	12
23/10/2018	1,59%	0,39	24,98	24,40	24,00	24,98	187K	32
22/10/2018	0,41%	0,10	24,59	24,99	24,59	24,99	7K	3
19/10/2018	-0,45%	-0,11	24,49	24,84	24,49	25,00	66K	9
18/10/2018	1,36%	0,33	24,60	24,48	24,47	24,60	44K	12
17/10/2018	-0,53%	-0,13	24,27	24,38	23,51	24,38	302K	49
16/10/2018	1,62%	0,39	24,40	24,49	23,99	24,49	257K	26
15/10/2018	-5,84%	-1,49	24,01	26,00	23,75	26,00	318K	45
11/10/2018	0,67%	0,17	25,50	26,15	25,50	26,29	52K	14
10/10/2018	2,55%	0,63	25,33	25,00	25,00	25,50	225K	22
09/10/2018	2,49%	0,60	24,70	24,50	24,30	24,70	20K	5
08/10/2018	3,08%	0,72	24,10	24,00	23,70	24,10	45K	8
05/10/2018	-2,18%	-0,52	23,38	24,10	23,30	24,10	69K	23
04/10/2018	-4,40%	-1,10	23,90	24,00	23,80	24,00	379K	57
03/10/2018	-1,92%	-0,49	25,00	25,60	24,90	25,98	125K	26
02/10/2018	-1,96%	-0,51	25,49	25,50	25,49	25,50	10K	3
01/10/2018	0,04%	0,01	26,00	25,99	25,50	26,00	56K	4
28/09/2018	1,13%	0,29	25,99	25,80	25,80	26,20	39K	12
27/09/2018	0,78%	0,20	25,70	25,51	25,10	25,70	23K	8
26/09/2018	2,74%	0,68	25,50	25,50	25,50	25,50	18K	7
25/09/2018	-5,23%	-1,37	24,82	25,99	24,82	25,99	42K	9
24/09/2018	0,77%	0,20	26,19	26,19	26,19	26,19	3K	1
21/09/2018	0,00%	0,00	25,99	26,10	25,80	26,10	83K	12
20/09/2018	0,08%	0,02	25,99	26,00	25,80	26,00	36K	7
19/09/2018	-2,00%	-0,53	25,97	26,49	25,97	26,60	203K	25

Date,Open,High,Low,Close,Volume
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-18,25.85,26.89,25.65,26.50,137900
09-Nov-18,26.00,26.50,25.02,25.70,645678
08-Nov-18,25.63,25.70,25.49,25.70,87071
07-Nov-18,25.66,25.66,25.64,25.64,7694
06-Nov-18,25.40,25.40,25.29,25.29,7598
05-Nov-18,25.79,25.79,25.40,25.40,40810
01-Nov-18,25.50,25.50,25.50,25.50,2550
31-Oct-18,25.36,25.36,25.01,25.35,15179
30-Oct-18,25.36,25.36,25.36,25.36,10144
29-Oct-18,24.70,25.36,24.51,25.34,44969
26-Oct-18,25.29,25.29,25.29,25.29,5058
25-Oct-18,25.20,25.40,25.20,25.40,15210
24-Oct-18,25.00,25.14,24.98,25.14,47677
23-Oct-18,24.40,24.98,24.00,24.98,187296
22-Oct-18,24.99,24.99,24.59,24.59,7457
19-Oct-18,24.84,25.00,24.49,24.49,66452
18-Oct-18,24.48,24.60,24.47,24.60,44103
17-Oct-18,24.38,24.38,23.51,24.27,302260
16-Oct-18,24.49,24.49,23.99,24.40,257031
15-Oct-18,26.00,26.00,23.75,24.01,318488
11-Oct-18,26.15,26.29,25.50,25.50,51813
10-Oct-18,25.00,25.50,25.00,25.33,224939
09-Oct-18,24.50,24.70,24.30,24.70,19550
08-Oct-18,24.00,24.10,23.70,24.10,45333
05-Oct-18,24.10,24.10,23.30,23.38,68626
04-Oct-18,24.00,24.00,23.80,23.90,378997
03-Oct-18,25.60,25.98,24.90,25.00,125427
02-Oct-18,25.50,25.50,25.49,25.49,10198
01-Oct-18,25.99,26.00,25.50,26.00,56199
28-Sep-18,25.80,26.20,25.80,25.99,38955
27-Sep-18,25.51,25.70,25.10,25.70,22912
26-Sep-18,25.50,25.50,25.50,25.50,17850
25-Sep-18,25.99,25.99,24.82,24.82,42428
24-Sep-18,26.19,26.19,26.19,26.19,2619
21-Sep-18,26.10,26.10,25.80,25.99,83119
20-Sep-18,26.00,26.00,25.80,25.99,36339
19-Sep-18,26.49,26.60,25.97,25.97,202944
18-Sep-18,26.00,26.60,25.99,26.50,202944
17-Sep-18,26.70,26.70,25.70,26.50,202944
14-Sep-18,26.39,26.79,26.39,26.70,202944
13-Sep-18,26.00,26.45,25.90,26.45,202944
12-Sep-18,26.70,26.70,26.00,26.00,202944
11-Sep-18,26.50,26.50,26.49,26.50,202944
10-Sep-18,27.50,27.50,26.56,26.56,202944
06-Sep-18,26.99,27.60,26.99,27.49,202944
05-Sep-18,26.00,26.50,26.00,26.50,202944
03-Sep-18,25.39,25.40,25.39,25.40,202944
31-Aug-18,25.47,25.47,25.39,25.39,202944
30-Aug-18,25.48,25.48,25.48,25.48,202944
29-Aug-18,25.46,25.50,25.00,25.37,202944
28-Aug-18,26.99,28.49,26.99,27.50,202944
27-Aug-18,27.33,27.33,26.51,27.00,202944
24-Aug-18,23.99,26.09,23.99,26.09,202944
23-Aug-18,23.30,23.40,23.30,23.40,202944
22-Aug-18,23.00,23.20,23.00,23.20,202944
20-Aug-18,22.99,23.00,22.99,23.00,202944
17-Aug-18,23.00,23.10,22.99,23.10,202944
16-Aug-18,23.00,23.00,22.51,22.51,202944
15-Aug-18,23.00,23.00,22.50,22.50,202944
14-Aug-18,23.70,23.70,22.53,22.53,202944
13-Aug-18,24.49,24.75,23.28,23.28,202944
10-Aug-18,23.00,23.00,23.00,23.00,202944
08-Aug-18,23.85,23.85,23.60,23.60,202944
07-Aug-18,23.50,23.88,23.50,23.88,202944
06-Aug-18,23.21,23.50,23.21,23.50,202944
01-Aug-18,23.00,23.00,22.72,22.72,202944
31-Jul-18,23.45,23.55,23.45,23.55,202944
27-Jul-18,23.50,24.01,23.50,24.01,202944
25-Jul-18,23.50,24.15,23.45,24.15,202944
24-Jul-18,23.10,23.72,23.00,23.68,202944

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG6