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
19/02/2026	3,78%	0,71	19,50	18,90	18,90	19,50	21K	7
13/02/2026	-0,58%	-0,11	18,79	18,65	18,65	18,80	17K	9
12/02/2026	1,61%	0,30	18,90	18,62	18,62	18,90	7K	3
11/02/2026	0,59%	0,11	18,60	18,54	18,54	18,60	37K	11
09/02/2026	-1,12%	-0,21	18,49	18,70	18,25	18,72	13K	6
04/02/2026	-3,95%	-0,77	18,70	18,62	18,62	18,71	26K	4
03/02/2026	2,53%	0,48	19,47	19,29	19,29	19,47	4K	2

02/02/2026	2,59%	0,48	18,99	18,99	18,99	18,99	2K	1
30/01/2026	-4,73%	-0,92	18,51	19,30	18,51	19,35	17K	6
29/01/2026	0,73%	0,14	19,43	19,28	19,28	19,46	10K	4
28/01/2026	0,00%	0,00	19,29	19,28	19,28	19,29	4K	2
27/01/2026	0,00%	0,00	19,29	19,29	19,29	19,29	2K	1
23/01/2026	1,63%	0,31	19,29	19,29	19,29	19,29	2K	1
22/01/2026	0,00%	0,00	18,98	18,98	18,98	18,98	2K	1
15/01/2026	2,65%	0,49	18,98	18,98	18,98	18,98	2K	1
14/01/2026	0,49%	0,09	18,49	18,48	18,48	18,49	4K	2
12/01/2026	-0,43%	-0,08	18,40	18,01	17,86	18,40	11K	5
09/01/2026	0,00%	0,00	18,48	18,47	18,47	18,48	4K	2
08/01/2026	-1,39%	-0,26	18,48	17,51	17,51	18,48	5K	3
07/01/2026	1,41%	0,26	18,74	18,48	18,48	18,74	4K	2
06/01/2026	2,72%	0,49	18,48	17,99	17,42	18,48	14K	5
05/01/2026	-0,61%	-0,11	17,99	17,01	17,01	17,99	9K	5
02/01/2026	-4,69%	-0,89	18,10	17,13	17,13	18,10	4K	2
30/12/2025	2,65%	0,49	18,99	18,99	18,99	18,99	4K	2
29/12/2025	-2,63%	-0,50	18,50	17,02	17,02	18,50	4K	2
16/12/2025	0,05%	0,01	19,00	18,99	18,99	19,00	9K	2
15/12/2025	1,06%	0,20	18,99	18,99	18,99	18,99	2K	1
11/12/2025	2,68%	0,49	18,79	18,70	18,70	18,79	6K	3
09/12/2025	1,84%	0,33	18,30	17,97	17,97	18,30	5K	3
08/12/2025	0,96%	0,17	17,97	17,97	17,97	17,97	2K	1
04/12/2025	-0,50%	-0,09	17,80	17,01	17,01	17,80	3K	2
03/12/2025	5,92%	1,00	17,89	16,97	16,97	17,89	9K	5
01/12/2025	-0,47%	-0,08	16,89	16,25	16,25	16,99	12K	7
26/11/2025	0,71%	0,12	16,97	16,90	16,90	16,97	3K	2
25/11/2025	-0,88%	-0,15	16,85	16,10	16,10	16,85	3K	2
24/11/2025	-5,45%	-0,98	17,00	17,55	17,00	17,55	26K	6
21/11/2025	-10,06%	-2,01	17,98	18,00	17,51	18,00	38K	12
17/11/2025	-15,94%	-3,79	19,99	19,99	19,99	19,99	2K	1
12/11/2025	-0,46%	-0,11	23,78	22,02	22,02	23,78	5K	2
11/11/2025	3,87%	0,89	23,89	23,50	23,50	23,89	9K	3
10/11/2025	2,18%	0,49	23,00	23,89	22,50	23,89	80K	9
07/11/2025	7,19%	1,51	22,51	21,99	21,99	22,51	11K	4
05/11/2025	5,00%	1,00	21,00	21,00	21,00	21,00	2K	1
04/11/2025	3,04%	0,59	20,00	20,00	20,00	20,00	2K	1
03/11/2025	-11,77%	-2,59	19,41	20,00	18,85	20,00	12K	6
31/10/2025	10,06%	2,01	22,00	20,49	19,58	22,00	33K	16
30/10/2025	14,29%	2,50	19,99	18,49	18,49	22,00	53K	26
29/10/2025	25,02%	3,50	17,49	14,49	14,49	18,39	41K	17
28/10/2025	12,01%	1,50	13,99	12,49	12,49	14,00	51K	22
27/10/2025	9,08%	1,04	12,49	11,44	11,44	12,49	81K	24
24/10/2025	4,19%	0,46	11,45	11,10	11,10	11,45	17K	8
23/10/2025	-0,81%	-0,09	10,99	11,11	10,50	11,11	74K	25
22/10/2025	-11,29%	-1,41	11,08	11,08	11,08	11,08	17K	10
21/10/2025	0,00%	0,00	12,49	12,49	12,49	12,49	1K	1
17/10/2025	4,17%	0,50	12,49	11,51	11,51	12,49	4K	3
14/10/2025	1,61%	0,19	11,99	11,99	11,99	11,99	1K	1
10/10/2025	-13,24%	-1,80	11,80	11,54	11,51	11,80	7K	6
26/09/2025	-2,93%	-0,41	13,60	13,51	13,01	13,60	4K	3
23/09/2025	-3,84%	-0,56	14,01	14,99	14,01	14,99	3K	2
22/09/2025	-2,80%	-0,42	14,57	14,57	14,57	14,57	1K	1
11/09/2025	1,28%	0,19	14,99	14,51	14,00	14,99	7K	5
10/09/2025	-7,50%	-1,20	14,80	15,01	14,80	15,01	13K	3
15/08/2025	3,29%	0,51	16,00	15,99	15,99	16,00	5K	2
13/08/2025	3,27%	0,49	15,49	15,49	15,49	15,49	2K	1
01/08/2025	-6,25%	-1,00	15,00	15,51	14,50	15,51	24K	8
30/07/2025	-0,68%	-0,11	16,00	16,00	16,00	16,00	2K	1
29/07/2025	-15,17%	-2,88	16,11	16,34	16,11	16,34	11K	7
18/07/2025	0,00%	0,00	18,99	18,99	18,99	18,99	2K	1
02/07/2025	5,15%	0,93	18,99	17,51	17,51	18,99	6K	3
27/06/2025	-2,43%	-0,45	18,06	18,06	18,06	18,06	2K	1
26/06/2025	-5,46%	-1,07	18,51	18,68	18,51	18,68	4K	2
25/06/2025	-0,15%	-0,03	19,58	18,75	18,75	19,58	4K	2
13/06/2025	-2,19%	-0,44	19,61	19,61	19,61	19,61	2K	1
10/06/2025	-4,43%	-0,93	20,05	20,20	20,05	20,20	20K	5
09/06/2025	-4,59%	-1,01	20,98	21,05	20,52	22,15	17K	8
05/06/2025	1,81%	0,39	21,99	21,99	21,99	21,99	2K	1
04/06/2025	0,00%	0,00	21,60	21,60	21,60	21,60	9K	4
03/06/2025	0,70%	0,15	21,60	20,55	20,01	21,60	16K	6
30/05/2025	2,19%	0,46	21,45	21,45	21,45	21,45	2K	1
29/05/2025	1,89%	0,39	20,99	20,99	20,99	20,99	2K	1
28/05/2025	0,00%	0,00	20,60	20,60	20,60	20,60	2K	1
27/05/2025	0,54%	0,11	20,60	20,54	20,54	20,60	23K	5
23/05/2025	-2,38%	-0,50	20,49	20,01	19,05	20,49	16K	8
20/05/2025	0,00%	0,00	20,99	20,01	20,01	20,99	6K	3
19/05/2025	-2,33%	-0,50	20,99	20,51	20,51	20,99	10K	5
08/05/2025	4,93%	1,01	21,49	20,99	20,99	21,49	4K	2
07/05/2025	1,64%	0,33	20,48	20,00	20,00	20,48	8K	3
06/05/2025	0,25%	0,05	20,15	20,15	20,15	20,15	4K	1
25/04/2025	0,55%	0,11	20,10	20,10	20,10	20,10	4K	2
23/04/2025	2,57%	0,50	19,99	19,98	19,98	19,99	4K	2
22/04/2025	2,58%	0,49	19,49	19,12	19,12	19,49	10K	4
17/04/2025	0,74%	0,14	19,00	19,00	19,00	19,00	2K	1
15/04/2025	0,32%	0,06	18,86	18,78	18,78	18,86	9K	4
10/04/2025	1,62%	0,30	18,80	18,50	18,50	18,80	6K	3
09/04/2025	-0,05%	-0,01	18,50	18,50	18,50	18,50	2K	1
03/04/2025	0,05%	0,01	18,51	18,51	18,51	18,51	2K	1
02/04/2025	-0,05%	-0,01	18,50	18,51	18,50	18,51	17K	4
01/04/2025	0,00%	0,00	18,51	18,51	18,51	18,51	2K	1
31/03/2025	0,00%	0,00	18,51	18,71	18,51	18,71	15K	6
28/03/2025	-1,54%	-0,29	18,51	18,97	18,51	19,99	37K	16
27/03/2025	1,08%	0,20	18,80	18,80	18,80	18,80	2K	1
26/03/2025	0,00%	0,00	18,60	18,60	18,60	18,60	6K	2
25/03/2025	0,00%	0,00	18,60	18,60	18,60	18,60	4K	1
24/03/2025	0,49%	0,09	18,60	18,63	18,60	18,63	13K	4
18/03/2025	0,00%	0,00	18,51	18,51	18,51	18,51	4K	1
11/03/2025	0,00%	0,00	18,51	18,51	18,51	18,51	9K	4
05/03/2025	-2,42%	-0,46	18,51	18,51	18,51	18,51	4K	2
28/02/2025	-1,15%	-0,22	18,97	18,51	18,51	19,00	8K	4
24/02/2025	0,63%	0,12	19,19	19,19	19,19	19,19	8K	4
20/02/2025	0,05%	0,01	19,07	19,06	19,06	19,07	6K	3
19/02/2025	-3,69%	-0,73	19,06	19,05	19,05	19,77	6K	3
13/02/2025	-3,32%	-0,68	19,79	19,51	19,51	19,79	4K	2
10/02/2025	-0,10%	-0,02	20,47	20,00	20,00	20,47	4K	2
06/02/2025	0,00%	0,00	20,49	19,55	19,51	20,49	10K	5
05/02/2025	1,44%	0,29	20,49	20,49	20,49	20,49	27K	8
04/02/2025	1,00%	0,20	20,20	20,20	20,20	20,20	22K	10
03/02/2025	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
31/01/2025	1,52%	0,30	20,00	19,67	19,67	20,00	10K	4
29/01/2025	1,03%	0,20	19,70	19,70	19,70	19,70	2K	1
28/01/2025	2,31%	0,44	19,50	19,50	19,50	19,50	10K	1
27/01/2025	-4,60%	-0,92	19,06	19,97	19,06	19,97	12K	4
23/01/2025	-0,05%	-0,01	19,98	19,10	19,10	19,98	8K	4
20/01/2025	-2,39%	-0,49	19,99	19,56	19,05	19,99	26K	7
17/01/2025	3,85%	0,76	20,48	20,48	20,48	20,48	2K	1
16/01/2025	-5,92%	-1,24	19,72	19,72	19,72	19,72	6K	2
15/01/2025	-0,10%	-0,02	20,96	20,02	20,01	20,96	10K	3
10/01/2025	-0,05%	-0,01	20,98	20,01	20,01	20,98	4K	2
08/01/2025	0,00%	0,00	20,99	20,01	20,01	20,99	6K	3
07/01/2025	0,00%	0,00	20,99	20,01	20,01	20,99	6K	3
06/01/2025	3,71%	0,75	20,99	20,99	20,99	20,99	2K	1
02/01/2025	-1,22%	-0,25	20,24	20,01	19,72	20,24	16K	6
30/12/2024	-2,66%	-0,56	20,49	20,51	20,05	21,46	19K	8
27/12/2024	0,29%	0,06	21,05	21,05	21,05	21,05	6K	2
23/12/2024	-	-	20,99	20,99	20,99	20,99	2K	1

Date,Open,High,Low,Close,Volume
19-Feb-26,18.90,19.50,18.90,19.50,21188
13-Feb-26,18.65,18.80,18.65,18.79,16871
12-Feb-26,18.62,18.90,18.62,18.90,7484
11-Feb-26,18.54,18.60,18.54,18.60,37173
09-Feb-26,18.70,18.72,18.25,18.49,12969
04-Feb-26,18.62,18.71,18.62,18.70,26085
03-Feb-26,19.29,19.47,19.29,19.47,3876
02-Feb-26,18.99,18.99,18.99,18.99,1899
30-Jan-26,19.30,19.35,18.51,18.51,17014
29-Jan-26,19.28,19.46,19.28,19.43,9677
28-Jan-26,19.28,19.29,19.28,19.29,3857
27-Jan-26,19.29,19.29,19.29,19.29,1929
23-Jan-26,19.29,19.29,19.29,19.29,1929
22-Jan-26,18.98,18.98,18.98,18.98,1898
15-Jan-26,18.98,18.98,18.98,18.98,1898
14-Jan-26,18.48,18.49,18.48,18.49,3697
12-Jan-26,18.01,18.40,17.86,18.40,10816
09-Jan-26,18.47,18.48,18.47,18.48,3695
08-Jan-26,17.51,18.48,17.51,18.48,5350
07-Jan-26,18.48,18.74,18.48,18.74,3722
06-Jan-26,17.99,18.48,17.42,18.48,14388
05-Jan-26,17.01,17.99,17.01,17.99,8725
02-Jan-26,17.13,18.10,17.13,18.10,3523
30-Dec-25,18.99,18.99,18.99,18.99,3798
29-Dec-25,17.02,18.50,17.02,18.50,3552
16-Dec-25,18.99,19.00,18.99,19.00,9497
15-Dec-25,18.99,18.99,18.99,18.99,1899
11-Dec-25,18.70,18.79,18.70,18.79,5619
09-Dec-25,17.97,18.30,17.97,18.30,5457
08-Dec-25,17.97,17.97,17.97,17.97,1797
04-Dec-25,17.01,17.80,17.01,17.80,3481
03-Dec-25,16.97,17.89,16.97,17.89,8695
01-Dec-25,16.25,16.99,16.25,16.89,11650
26-Nov-25,16.90,16.97,16.90,16.97,3387
25-Nov-25,16.10,16.85,16.10,16.85,3295
24-Nov-25,17.55,17.55,17.00,17.00,26012
21-Nov-25,18.00,18.00,17.51,17.98,37696
17-Nov-25,19.99,19.99,19.99,19.99,1999
12-Nov-25,22.02,23.78,22.02,23.78,4580
11-Nov-25,23.50,23.89,23.50,23.89,9439
10-Nov-25,23.89,23.89,22.50,23.00,79562
07-Nov-25,21.99,22.51,21.99,22.51,11200
05-Nov-25,21.00,21.00,21.00,21.00,2100
04-Nov-25,20.00,20.00,20.00,20.00,2000
03-Nov-25,20.00,20.00,18.85,19.41,11751
31-Oct-25,20.49,22.00,19.58,22.00,32541
30-Oct-25,18.49,22.00,18.49,19.99,52658
29-Oct-25,14.49,18.39,14.49,17.49,40509
28-Oct-25,12.49,14.00,12.49,13.99,50983
27-Oct-25,11.44,12.49,11.44,12.49,81196
24-Oct-25,11.10,11.45,11.10,11.45,16787
23-Oct-25,11.11,11.11,10.50,10.99,74393
22-Oct-25,11.08,11.08,11.08,11.08,16620
21-Oct-25,12.49,12.49,12.49,12.49,1249
17-Oct-25,11.51,12.49,11.51,12.49,3551
14-Oct-25,11.99,11.99,11.99,11.99,1199
10-Oct-25,11.54,11.80,11.51,11.80,6972
26-Sep-25,13.51,13.60,13.01,13.60,4012
23-Sep-25,14.99,14.99,14.01,14.01,2900
22-Sep-25,14.57,14.57,14.57,14.57,1457
11-Sep-25,14.51,14.99,14.00,14.99,7157
10-Sep-25,15.01,15.01,14.80,14.80,13342
15-Aug-25,15.99,16.00,15.99,16.00,4799
13-Aug-25,15.49,15.49,15.49,15.49,1549
01-Aug-25,15.51,15.51,14.50,15.00,24002
30-Jul-25,16.00,16.00,16.00,16.00,1600
29-Jul-25,16.34,16.34,16.11,16.11,11358
18-Jul-25,18.99,18.99,18.99,18.99,1899
02-Jul-25,17.51,18.99,17.51,18.99,5549
27-Jun-25,18.06,18.06,18.06,18.06,1806
26-Jun-25,18.68,18.68,18.51,18.51,3719
25-Jun-25,18.75,19.58,18.75,19.58,3833
13-Jun-25,19.61,19.61,19.61,19.61,1961
10-Jun-25,20.20,20.20,20.05,20.05,20042
09-Jun-25,21.05,22.15,20.52,20.98,16759
05-Jun-25,21.99,21.99,21.99,21.99,2199
04-Jun-25,21.60,21.60,21.60,21.60,8640
03-Jun-25,20.55,21.60,20.01,21.60,16276
30-May-25,21.45,21.45,21.45,21.45,2145
29-May-25,20.99,20.99,20.99,20.99,2099
28-May-25,20.60,20.60,20.60,20.60,2060
27-May-25,20.54,20.60,20.54,20.60,22639
23-May-25,20.01,20.49,19.05,20.49,15879
20-May-25,20.01,20.99,20.01,20.99,6149
19-May-25,20.51,20.99,20.51,20.99,10399
08-May-25,20.99,21.49,20.99,21.49,4248
07-May-25,20.00,20.48,20.00,20.48,8095
06-May-25,20.15,20.15,20.15,20.15,4030
25-Apr-25,20.10,20.10,20.10,20.10,4020
23-Apr-25,19.98,19.99,19.98,19.99,3997
22-Apr-25,19.12,19.49,19.12,19.49,9613
17-Apr-25,19.00,19.00,19.00,19.00,1900
15-Apr-25,18.78,18.86,18.78,18.86,9407
10-Apr-25,18.50,18.80,18.50,18.80,5610
09-Apr-25,18.50,18.50,18.50,18.50,1850
03-Apr-25,18.51,18.51,18.51,18.51,1851
02-Apr-25,18.51,18.51,18.50,18.50,16651
01-Apr-25,18.51,18.51,18.51,18.51,1851
31-Mar-25,18.71,18.71,18.51,18.51,14906
28-Mar-25,18.97,19.99,18.51,18.51,36604
27-Mar-25,18.80,18.80,18.80,18.80,1880
26-Mar-25,18.60,18.60,18.60,18.60,5580
25-Mar-25,18.60,18.60,18.60,18.60,3720
24-Mar-25,18.63,18.63,18.60,18.60,13029
18-Mar-25,18.51,18.51,18.51,18.51,3702
11-Mar-25,18.51,18.51,18.51,18.51,9255
05-Mar-25,18.51,18.51,18.51,18.51,3702
28-Feb-25,18.51,19.00,18.51,18.97,7545
24-Feb-25,19.19,19.19,19.19,19.19,7676
20-Feb-25,19.06,19.07,19.06,19.07,5720
19-Feb-25,19.05,19.77,19.05,19.06,5788
13-Feb-25,19.51,19.79,19.51,19.79,3930
10-Feb-25,20.00,20.47,20.00,20.47,4047
06-Feb-25,19.55,20.49,19.51,20.49,9906
05-Feb-25,20.49,20.49,20.49,20.49,26637
04-Feb-25,20.20,20.20,20.20,20.20,22220
03-Feb-25,20.00,20.00,20.00,20.00,2000
31-Jan-25,19.67,20.00,19.67,20.00,9875
29-Jan-25,19.70,19.70,19.70,19.70,1970
28-Jan-25,19.50,19.50,19.50,19.50,9750
27-Jan-25,19.97,19.97,19.06,19.06,11527
23-Jan-25,19.10,19.98,19.10,19.98,7855
20-Jan-25,19.56,19.99,19.05,19.99,25502
17-Jan-25,20.48,20.48,20.48,20.48,2048
16-Jan-25,19.72,19.72,19.72,19.72,5916
15-Jan-25,20.02,20.96,20.01,20.96,10103
10-Jan-25,20.01,20.98,20.01,20.98,4099
08-Jan-25,20.01,20.99,20.01,20.99,6149
07-Jan-25,20.01,20.99,20.01,20.99,6149
06-Jan-25,20.99,20.99,20.99,20.99,2099
02-Jan-25,20.01,20.24,19.72,20.24,16037
30-Dec-24,20.51,21.46,20.05,20.49,18501
27-Dec-24,21.05,21.05,21.05,21.05,6315
23-Dec-24,20.99,20.99,20.99,20.99,2099

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CRPG6