Cotação atual, histórico e gráfico do papel: CRPG6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/12/2019 | 3,35% | 0,75 | 23,15 | 22,50 | 22,50 | 23,50 | 90K | 21 |
| 10/12/2019 | 2,38% | 0,52 | 22,40 | 21,88 | 21,88 | 22,40 | 31K | 7 |
| 09/12/2019 | 0,14% | 0,03 | 21,88 | 21,90 | 21,50 | 21,93 | 67K | 10 |
| 06/12/2019 | -0,14% | -0,03 | 21,85 | 21,90 | 21,51 | 21,90 | 20K | 8 |
| 05/12/2019 | 0,05% | 0,01 | 21,88 | 21,95 | 21,60 | 21,95 | 50K | 12 |
| 04/12/2019 | 1,72% | 0,37 | 21,87 | 21,80 | 21,80 | 21,88 | 35K | 6 |
| 03/12/2019 | 0,00% | 0,00 | 21,50 | 21,50 | 21,50 | 21,50 | 4K | 1 |
| 02/12/2019 | -1,10% | -0,24 | 21,50 | 21,99 | 21,31 | 22,00 | 17K | 8 |
| 29/11/2019 | 7,89% | 1,59 | 21,74 | 19,71 | 19,71 | 21,74 | 53K | 19 |
| 28/11/2019 | -1,32% | -0,27 | 20,15 | 20,23 | 20,00 | 20,24 | 20K | 10 |
| 27/11/2019 | 0,59% | 0,12 | 20,42 | 20,42 | 20,42 | 20,42 | 2K | 1 |
| 26/11/2019 | -3,93% | -0,83 | 20,30 | 20,51 | 20,12 | 20,99 | 71K | 31 |
| 25/11/2019 | -3,47% | -0,76 | 21,13 | 21,02 | 21,00 | 21,40 | 36K | 15 |
| 22/11/2019 | 1,11% | 0,24 | 21,89 | 21,75 | 21,75 | 21,89 | 4K | 2 |
| 21/11/2019 | -0,18% | -0,04 | 21,65 | 21,01 | 21,00 | 21,65 | 49K | 13 |
| 19/11/2019 | -0,60% | -0,13 | 21,69 | 21,50 | 21,50 | 21,70 | 13K | 5 |
| 18/11/2019 | -2,46% | -0,55 | 21,82 | 22,49 | 21,51 | 22,49 | 26K | 7 |
| 14/11/2019 | -2,70% | -0,62 | 22,37 | 23,79 | 22,12 | 23,79 | 11K | 5 |
| 13/11/2019 | 1,77% | 0,40 | 22,99 | 22,01 | 22,00 | 22,99 | 45K | 10 |
| 12/11/2019 | -1,09% | -0,25 | 22,59 | 22,49 | 22,41 | 22,65 | 13K | 5 |
| 11/11/2019 | -7,34% | -1,81 | 22,84 | 23,52 | 21,21 | 23,52 | 312K | 40 |
| 08/11/2019 | 0,45% | 0,11 | 24,65 | 24,65 | 24,65 | 24,65 | 2K | 1 |
| 07/11/2019 | -0,20% | -0,05 | 24,54 | 24,29 | 24,29 | 24,54 | 7K | 3 |
| 06/11/2019 | 0,00% | 0,00 | 24,59 | 24,50 | 24,11 | 24,65 | 37K | 12 |
| 05/11/2019 | -1,24% | -0,31 | 24,59 | 24,03 | 24,01 | 24,65 | 17K | 7 |
| 31/10/2019 | 2,05% | 0,50 | 24,90 | 24,75 | 24,75 | 24,90 | 5K | 2 |
| 30/10/2019 | -1,41% | -0,35 | 24,40 | 24,89 | 24,40 | 24,89 | 10K | 4 |
| 29/10/2019 | -0,96% | -0,24 | 24,75 | 24,71 | 24,51 | 24,84 | 49K | 12 |
| 28/10/2019 | 1,42% | 0,35 | 24,99 | 24,99 | 24,51 | 24,99 | 20K | 7 |
| 25/10/2019 | 0,86% | 0,21 | 24,64 | 24,65 | 24,64 | 24,65 | 10K | 4 |
| 24/10/2019 | -2,28% | -0,57 | 24,43 | 24,61 | 24,43 | 24,88 | 103K | 27 |
| 23/10/2019 | -0,75% | -0,19 | 25,00 | 25,20 | 25,00 | 25,29 | 18K | 7 |
| 22/10/2019 | -0,40% | -0,10 | 25,19 | 25,10 | 24,81 | 25,39 | 60K | 6 |
| 21/10/2019 | 4,07% | 0,99 | 25,29 | 24,39 | 24,39 | 25,49 | 44K | 13 |
| 18/10/2019 | 2,75% | 0,65 | 24,30 | 24,40 | 24,00 | 24,40 | 73K | 16 |
| 17/10/2019 | -0,42% | -0,10 | 23,65 | 23,75 | 23,31 | 23,75 | 21K | 8 |
| 16/10/2019 | -0,08% | -0,02 | 23,75 | 23,85 | 23,61 | 23,90 | 52K | 10 |
| 15/10/2019 | 0,76% | 0,18 | 23,77 | 23,73 | 23,60 | 23,77 | 45K | 6 |
| 14/10/2019 | -0,76% | -0,18 | 23,59 | 23,77 | 23,24 | 23,88 | 86K | 23 |
| 11/10/2019 | -0,79% | -0,19 | 23,77 | 23,59 | 23,01 | 23,88 | 97K | 18 |
| 10/10/2019 | -2,08% | -0,51 | 23,96 | 23,50 | 23,50 | 23,96 | 61K | 13 |
| 09/10/2019 | 1,16% | 0,28 | 24,47 | 24,47 | 24,47 | 24,47 | 2K | 1 |
| 08/10/2019 | 1,68% | 0,40 | 24,19 | 24,19 | 24,19 | 24,19 | 2K | 1 |
| 07/10/2019 | 0,00% | 0,00 | 23,79 | 23,99 | 23,79 | 23,99 | 14K | 5 |
| 04/10/2019 | -0,34% | -0,08 | 23,79 | 23,70 | 23,22 | 23,79 | 14K | 5 |
| 03/10/2019 | -0,08% | -0,02 | 23,87 | 23,70 | 23,60 | 23,87 | 9K | 4 |
| 02/10/2019 | 0,04% | 0,01 | 23,89 | 23,68 | 23,68 | 23,89 | 7K | 3 |
| 01/10/2019 | 0,80% | 0,19 | 23,88 | 23,88 | 23,88 | 23,88 | 2K | 1 |
| 30/09/2019 | -3,19% | -0,78 | 23,69 | 24,00 | 23,51 | 24,00 | 12K | 5 |
| 27/09/2019 | 0,33% | 0,08 | 24,47 | 24,47 | 24,47 | 24,47 | 2K | 1 |
| 26/09/2019 | 3,79% | 0,89 | 24,39 | 23,60 | 23,57 | 24,39 | 17K | 5 |
| 25/09/2019 | 0,13% | 0,03 | 23,50 | 23,45 | 23,39 | 23,50 | 28K | 8 |
| 24/09/2019 | -0,04% | -0,01 | 23,47 | 23,47 | 23,47 | 23,47 | 2K | 1 |
| 23/09/2019 | 0,04% | 0,01 | 23,48 | 23,47 | 23,47 | 23,48 | 21K | 4 |
| 20/09/2019 | 2,00% | 0,46 | 23,47 | 23,02 | 22,88 | 23,47 | 32K | 9 |
| 19/09/2019 | -1,03% | -0,24 | 23,01 | 23,49 | 23,00 | 23,49 | 42K | 10 |
| 18/09/2019 | 0,56% | 0,13 | 23,25 | 23,45 | 22,89 | 23,48 | 111K | 24 |
| 17/09/2019 | -5,09% | -1,24 | 23,12 | 23,51 | 23,00 | 23,55 | 144K | 38 |
| 16/09/2019 | 1,50% | 0,36 | 24,36 | 24,69 | 24,35 | 24,69 | 15K | 6 |
| 13/09/2019 | -3,19% | -0,79 | 24,00 | 25,01 | 24,00 | 25,01 | 132K | 25 |
| 12/09/2019 | -3,16% | -0,81 | 24,79 | 25,79 | 24,79 | 25,79 | 130K | 22 |
| 11/09/2019 | -0,78% | -0,20 | 25,60 | 25,12 | 25,01 | 25,60 | 63K | 13 |
| 10/09/2019 | -2,86% | -0,76 | 25,80 | 25,92 | 25,25 | 26,05 | 15K | 6 |
| 09/09/2019 | -1,19% | -0,32 | 26,56 | 25,60 | 25,60 | 26,56 | 49K | 9 |
| 06/09/2019 | 1,70% | 0,45 | 26,88 | 26,71 | 26,71 | 26,88 | 5K | 2 |
| 04/09/2019 | -2,83% | -0,77 | 26,43 | 27,02 | 26,43 | 27,02 | 16K | 5 |
| 03/09/2019 | -1,48% | -0,41 | 27,20 | 27,51 | 27,00 | 27,51 | 79K | 17 |
| 02/09/2019 | -2,40% | -0,68 | 27,61 | 28,29 | 27,38 | 28,29 | 138K | 23 |
| 30/08/2019 | 1,18% | 0,33 | 28,29 | 28,00 | 28,00 | 28,29 | 62K | 11 |
| 29/08/2019 | -0,11% | -0,03 | 27,96 | 27,01 | 27,01 | 27,99 | 75K | 19 |
| 28/08/2019 | 1,89% | 0,52 | 27,99 | 27,99 | 27,99 | 27,99 | 3K | 1 |
| 27/08/2019 | -1,86% | -0,52 | 27,47 | 27,20 | 26,51 | 27,49 | 78K | 20 |
| 26/08/2019 | -1,06% | -0,30 | 27,99 | 27,51 | 27,51 | 27,99 | 6K | 2 |
| 22/08/2019 | -2,41% | -0,70 | 28,29 | 28,05 | 28,01 | 28,49 | 17K | 6 |
| 21/08/2019 | 1,76% | 0,50 | 28,99 | 28,99 | 28,45 | 29,44 | 12K | 4 |
| 20/08/2019 | 0,35% | 0,10 | 28,49 | 28,00 | 28,00 | 28,49 | 6K | 2 |
| 19/08/2019 | 3,24% | 0,89 | 28,39 | 27,99 | 27,99 | 28,50 | 25K | 8 |
| 16/08/2019 | -4,75% | -1,37 | 27,50 | 27,80 | 25,50 | 27,80 | 96K | 29 |
| 15/08/2019 | -1,94% | -0,57 | 28,87 | 28,51 | 28,00 | 28,97 | 40K | 11 |
| 14/08/2019 | -4,04% | -1,24 | 29,44 | 30,00 | 28,51 | 30,00 | 82K | 15 |
| 13/08/2019 | 0,26% | 0,08 | 30,68 | 30,68 | 30,68 | 30,68 | 3K | 1 |
| 12/08/2019 | -1,29% | -0,40 | 30,60 | 30,50 | 30,09 | 30,60 | 39K | 13 |
| 06/08/2019 | -0,26% | -0,08 | 31,00 | 30,99 | 30,99 | 31,00 | 6K | 2 |
| 05/08/2019 | -2,69% | -0,86 | 31,08 | 31,11 | 30,95 | 31,11 | 12K | 4 |
| 01/08/2019 | 3,70% | 1,14 | 31,94 | 31,49 | 30,11 | 31,99 | 68K | 16 |
| 31/07/2019 | -2,13% | -0,67 | 30,80 | 31,46 | 30,01 | 31,99 | 133K | 27 |
| 30/07/2019 | 0,54% | 0,17 | 31,47 | 31,29 | 31,29 | 31,49 | 16K | 4 |
| 26/07/2019 | -1,57% | -0,50 | 31,30 | 31,30 | 31,00 | 31,30 | 34K | 5 |
| 25/07/2019 | -0,56% | -0,18 | 31,80 | 31,01 | 31,00 | 31,80 | 28K | 6 |
| 24/07/2019 | 0,03% | 0,01 | 31,98 | 31,95 | 31,95 | 31,99 | 19K | 5 |
| 23/07/2019 | 0,50% | 0,16 | 31,97 | 31,97 | 31,97 | 31,97 | 3K | 1 |
| 22/07/2019 | 0,03% | 0,01 | 31,81 | 32,34 | 31,51 | 32,34 | 38K | 8 |
| 19/07/2019 | -1,55% | -0,50 | 31,80 | 32,30 | 31,01 | 32,40 | 180K | 15 |
| 18/07/2019 | 1,19% | 0,38 | 32,30 | 31,92 | 31,51 | 32,30 | 64K | 14 |
| 17/07/2019 | 0,13% | 0,04 | 31,92 | 31,92 | 31,92 | 31,92 | 13K | 3 |
| 16/07/2019 | 0,73% | 0,23 | 31,88 | 31,48 | 31,48 | 31,88 | 13K | 3 |
| 12/07/2019 | 1,80% | 0,56 | 31,65 | 30,99 | 30,99 | 31,78 | 19K | 6 |
| 11/07/2019 | -0,03% | -0,01 | 31,09 | 30,80 | 30,80 | 31,09 | 22K | 4 |
| 10/07/2019 | 4,01% | 1,20 | 31,10 | 30,00 | 30,00 | 31,10 | 105K | 16 |
| 08/07/2019 | 1,39% | 0,41 | 29,90 | 29,49 | 29,47 | 29,99 | 59K | 9 |
| 05/07/2019 | 1,69% | 0,49 | 29,49 | 28,95 | 28,95 | 29,49 | 17K | 6 |
Date,Open,High,Low,Close,Volume
11-Dec-19,22.50,23.50,22.50,23.15,89584
10-Dec-19,21.88,22.40,21.88,22.40,30843
09-Dec-19,21.90,21.93,21.50,21.88,67469
06-Dec-19,21.90,21.90,21.51,21.85,19571
05-Dec-19,21.95,21.95,21.60,21.88,50196
04-Dec-19,21.80,21.88,21.80,21.87,34982
03-Dec-19,21.50,21.50,21.50,21.50,4300
02-Dec-19,21.99,22.00,21.31,21.50,17240
29-Nov-19,19.71,21.74,19.71,21.74,52707
28-Nov-19,20.23,20.24,20.00,20.15,20155
27-Nov-19,20.42,20.42,20.42,20.42,2042
26-Nov-19,20.51,20.99,20.12,20.30,71212
25-Nov-19,21.02,21.40,21.00,21.13,35997
22-Nov-19,21.75,21.89,21.75,21.89,4364
21-Nov-19,21.01,21.65,21.00,21.65,49008
19-Nov-19,21.50,21.70,21.50,21.69,12955
18-Nov-19,22.49,22.49,21.51,21.82,26207
14-Nov-19,23.79,23.79,22.12,22.37,11292
13-Nov-19,22.01,22.99,22.00,22.99,44737
12-Nov-19,22.49,22.65,22.41,22.59,13496
11-Nov-19,23.52,23.52,21.21,22.84,312347
08-Nov-19,24.65,24.65,24.65,24.65,2465
07-Nov-19,24.29,24.54,24.29,24.54,7332
06-Nov-19,24.50,24.65,24.11,24.59,36604
05-Nov-19,24.03,24.65,24.01,24.59,17039
31-Oct-19,24.75,24.90,24.75,24.90,4965
30-Oct-19,24.89,24.89,24.40,24.40,9839
29-Oct-19,24.71,24.84,24.51,24.75,49336
28-Oct-19,24.99,24.99,24.51,24.99,19838
25-Oct-19,24.65,24.65,24.64,24.64,9859
24-Oct-19,24.61,24.88,24.43,24.43,103413
23-Oct-19,25.20,25.29,25.00,25.00,17627
22-Oct-19,25.10,25.39,24.81,25.19,60250
21-Oct-19,24.39,25.49,24.39,25.29,44450
18-Oct-19,24.40,24.40,24.00,24.30,72995
17-Oct-19,23.75,23.75,23.31,23.65,21189
16-Oct-19,23.85,23.90,23.61,23.75,52337
15-Oct-19,23.73,23.77,23.60,23.77,45062
14-Oct-19,23.77,23.88,23.24,23.59,86477
11-Oct-19,23.59,23.88,23.01,23.77,97172
10-Oct-19,23.50,23.96,23.50,23.96,61179
09-Oct-19,24.47,24.47,24.47,24.47,2447
08-Oct-19,24.19,24.19,24.19,24.19,2419
07-Oct-19,23.99,23.99,23.79,23.79,14360
04-Oct-19,23.70,23.79,23.22,23.79,14141
03-Oct-19,23.70,23.87,23.60,23.87,9495
02-Oct-19,23.68,23.89,23.68,23.89,7146
01-Oct-19,23.88,23.88,23.88,23.88,2388
30-Sep-19,24.00,24.00,23.51,23.69,11890
27-Sep-19,24.47,24.47,24.47,24.47,2447
26-Sep-19,23.60,24.39,23.57,24.39,16710
25-Sep-19,23.45,23.50,23.39,23.50,28136
24-Sep-19,23.47,23.47,23.47,23.47,2347
23-Sep-19,23.47,23.48,23.47,23.48,21124
20-Sep-19,23.02,23.47,22.88,23.47,32178
19-Sep-19,23.49,23.49,23.00,23.01,41518
18-Sep-19,23.45,23.48,22.89,23.25,110724
17-Sep-19,23.51,23.55,23.00,23.12,143548
16-Sep-19,24.69,24.69,24.35,24.36,14674
13-Sep-19,25.01,25.01,24.00,24.00,131592
12-Sep-19,25.79,25.79,24.79,24.79,129570
11-Sep-19,25.12,25.60,25.01,25.60,63243
10-Sep-19,25.92,26.05,25.25,25.80,15445
09-Sep-19,25.60,26.56,25.60,26.56,49064
06-Sep-19,26.71,26.88,26.71,26.88,5359
04-Sep-19,27.02,27.02,26.43,26.43,16101
03-Sep-19,27.51,27.51,27.00,27.20,79076
02-Sep-19,28.29,28.29,27.38,27.61,138175
30-Aug-19,28.00,28.29,28.00,28.29,61961
29-Aug-19,27.01,27.99,27.01,27.96,75108
28-Aug-19,27.99,27.99,27.99,27.99,2799
27-Aug-19,27.20,27.49,26.51,27.47,77878
26-Aug-19,27.51,27.99,27.51,27.99,5550
22-Aug-19,28.05,28.49,28.01,28.29,16915
21-Aug-19,28.99,29.44,28.45,28.99,11587
20-Aug-19,28.00,28.49,28.00,28.49,5649
19-Aug-19,27.99,28.50,27.99,28.39,25478
16-Aug-19,27.80,27.80,25.50,27.50,96472
15-Aug-19,28.51,28.97,28.00,28.87,39760
14-Aug-19,30.00,30.00,28.51,29.44,81706
13-Aug-19,30.68,30.68,30.68,30.68,3068
12-Aug-19,30.50,30.60,30.09,30.60,39294
06-Aug-19,30.99,31.00,30.99,31.00,6199
05-Aug-19,31.11,31.11,30.95,31.08,12414
01-Aug-19,31.49,31.99,30.11,31.94,67940
31-Jul-19,31.46,31.99,30.01,30.80,133108
30-Jul-19,31.29,31.49,31.29,31.47,15685
26-Jul-19,31.30,31.30,31.00,31.30,34190
25-Jul-19,31.01,31.80,31.00,31.80,27989
24-Jul-19,31.95,31.99,31.95,31.98,19182
23-Jul-19,31.97,31.97,31.97,31.97,3197
22-Jul-19,32.34,32.34,31.51,31.81,38028
19-Jul-19,32.30,32.40,31.01,31.80,179851
18-Jul-19,31.92,32.30,31.51,32.30,63766
17-Jul-19,31.92,31.92,31.92,31.92,12768
16-Jul-19,31.48,31.88,31.48,31.88,12634
12-Jul-19,30.99,31.78,30.99,31.65,18859
11-Jul-19,30.80,31.09,30.80,31.09,21589
10-Jul-19,30.00,31.10,30.00,31.10,104726
08-Jul-19,29.49,29.99,29.47,29.90,59179
05-Jul-19,28.95,29.49,28.95,29.49,17449
04-Jul-19,29.00,29.00,29.00,29.00,17449
03-Jul-19,29.04,29.10,29.04,29.10,17449
02-Jul-19,28.00,29.99,28.00,29.50,17449
01-Jul-19,27.00,28.20,27.00,28.20,17449
28-Jun-19,26.00,26.20,25.65,26.20,17449
27-Jun-19,25.01,25.01,25.01,25.01,17449
26-Jun-19,26.00,26.10,26.00,26.10,17449
25-Jun-19,25.53,25.60,25.52,25.52,17449
24-Jun-19,26.10,26.10,26.10,26.10,17449
21-Jun-19,25.75,25.85,25.75,25.78,17449
19-Jun-19,25.39,25.80,25.30,25.75,17449
18-Jun-19,25.97,25.97,25.30,25.30,17449
17-Jun-19,25.01,25.15,24.90,24.90,17449
14-Jun-19,25.50,25.50,24.00,24.50,17449
13-Jun-19,25.50,25.50,25.50,25.50,17449
11-Jun-19,26.77,26.77,25.65,26.00,17449
10-Jun-19,26.01,26.40,26.01,26.35,17449
07-Jun-19,25.34,25.99,25.30,25.99,17449
06-Jun-19,25.15,25.37,25.15,25.37,17449
05-Jun-19,25.15,25.15,24.87,25.15,17449
04-Jun-19,24.50,24.94,24.50,24.94,17449
03-Jun-19,23.90,23.90,23.05,23.75,17449
31-May-19,24.01,24.30,23.70,23.90,17449
30-May-19,23.40,24.34,23.35,24.34,17449
29-May-19,23.05,23.43,22.70,23.25,17449
28-May-19,24.00,24.60,24.00,24.00,17449
27-May-19,25.18,25.18,24.67,24.67,17449
24-May-19,26.39,26.39,25.50,25.50,17449
23-May-19,25.70,25.79,25.65,25.65,17449
22-May-19,26.04,26.65,26.00,26.65,17449
20-May-19,25.00,26.38,24.10,26.38,17449
17-May-19,25.74,26.00,25.58,26.00,17449
16-May-19,27.00,27.00,26.00,26.50,17449
*exoneração de responsabilidade