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
14/06/2021	-0,01%	-0,01	85,98	86,50	84,50	86,50	163K	7
11/06/2021	1,78%	1,50	85,99	83,50	83,50	85,99	84K	9
10/06/2021	1,19%	0,99	84,49	84,02	83,99	84,49	101K	11
09/06/2021	0,61%	0,51	83,50	83,50	82,98	83,98	241K	15
08/06/2021	4,39%	3,49	82,99	80,00	80,00	85,00	419K	28
07/06/2021	7,72%	5,70	79,50	74,79	74,79	79,50	331K	15
04/06/2021	8,53%	5,80	73,80	68,99	68,99	73,80	337K	24
02/06/2021	2,24%	1,49	68,00	66,99	66,01	68,00	1M	67
01/06/2021	-2,05%	-1,39	66,51	67,89	66,40	69,99	2M	104
31/05/2021	2,09%	1,39	67,90	66,99	66,51	67,90	135K	11
28/05/2021	-2,12%	-1,44	66,51	67,10	66,51	67,93	535K	33

27/05/2021	1,58%	1,06	67,95	67,49	67,00	67,95	108K	12
26/05/2021	-0,13%	-0,09	66,89	67,39	66,50	67,39	287K	27
25/05/2021	0,00%	0,00	66,98	67,49	66,60	67,94	630K	38
24/05/2021	-1,49%	-1,01	66,98	67,75	66,98	67,97	470K	36
21/05/2021	0,76%	0,51	67,99	66,71	66,70	67,99	228K	32
20/05/2021	-0,01%	-0,01	67,48	67,49	67,01	67,75	168K	21
19/05/2021	-0,60%	-0,41	67,49	67,88	66,99	68,49	209K	23
18/05/2021	-0,80%	-0,55	67,90	68,45	66,51	68,98	2M	162
17/05/2021	0,72%	0,49	68,45	69,86	68,00	69,96	468K	46
14/05/2021	4,60%	2,99	67,96	64,97	64,97	69,00	4M	89
13/05/2021	0,05%	0,03	64,97	64,52	64,50	64,97	246K	13
12/05/2021	0,00%	0,00	64,94	64,70	64,51	64,94	123K	10
11/05/2021	0,70%	0,45	64,94	64,40	64,40	64,94	71K	7
10/05/2021	0,75%	0,48	64,49	64,49	64,49	64,49	32K	4
07/05/2021	1,28%	0,81	64,01	63,99	63,99	64,94	231K	16
06/05/2021	1,36%	0,85	63,20	62,99	62,99	64,47	400K	37
05/05/2021	7,52%	4,36	62,35	59,94	59,34	62,50	356K	35
04/05/2021	-0,02%	-0,01	57,99	58,01	57,99	58,01	29K	5
03/05/2021	-3,33%	-2,00	58,00	58,00	58,00	58,00	116K	7
30/04/2021	0,02%	0,01	60,00	59,51	59,01	60,00	54K	8
29/04/2021	1,68%	0,99	59,99	59,90	59,90	59,99	48K	4
28/04/2021	-1,49%	-0,89	59,00	59,01	58,50	60,00	452K	21
26/04/2021	-0,12%	-0,07	59,89	59,90	59,89	59,90	12K	2
23/04/2021	0,15%	0,09	59,96	59,96	59,96	59,96	6K	1
22/04/2021	-0,05%	-0,03	59,87	59,87	59,87	59,87	54K	4
20/04/2021	-0,10%	-0,06	59,90	59,90	59,90	59,90	6K	1
19/04/2021	0,79%	0,47	59,96	59,96	59,96	59,96	6K	1
16/04/2021	2,57%	1,49	59,49	58,49	58,20	59,49	24K	4
15/04/2021	0,03%	0,02	58,00	58,49	58,00	58,99	64K	4
14/04/2021	0,92%	0,53	57,98	57,10	56,90	57,98	81K	10
13/04/2021	0,81%	0,46	57,45	57,47	57,02	57,47	63K	9
12/04/2021	0,87%	0,49	56,99	57,49	55,51	57,94	68K	12
09/04/2021	0,02%	0,01	56,50	57,49	56,50	59,70	548K	35
08/04/2021	2,78%	1,53	56,49	55,30	55,30	56,49	73K	10
07/04/2021	-3,66%	-2,09	54,96	54,96	54,96	54,96	27K	4
06/04/2021	-3,29%	-1,94	57,05	57,51	57,02	57,51	91K	9
05/04/2021	0,82%	0,48	58,99	58,50	58,50	58,99	23K	2
01/04/2021	0,00%	0,00	58,51	59,49	58,51	59,49	24K	4
31/03/2021	-0,83%	-0,49	58,51	59,97	58,51	59,97	59K	7
30/03/2021	-1,26%	-0,75	59,00	59,75	59,00	59,75	77K	4
29/03/2021	1,29%	0,76	59,75	59,70	59,70	59,75	72K	4
26/03/2021	3,49%	1,99	58,99	57,99	57,99	59,45	117K	11
25/03/2021	0,07%	0,04	57,00	57,50	57,00	57,50	74K	6
24/03/2021	0,00%	0,00	56,96	56,96	56,96	56,96	34K	4
23/03/2021	0,64%	0,36	56,96	56,68	56,68	56,99	23K	4
22/03/2021	1,07%	0,60	56,60	54,00	54,00	56,60	28K	4
19/03/2021	-2,91%	-1,68	56,00	57,76	54,10	57,76	67K	8
18/03/2021	0,33%	0,19	57,68	57,99	56,10	58,20	86K	14
17/03/2021	0,00%	0,00	57,49	56,50	56,49	57,49	28K	5
16/03/2021	3,59%	1,99	57,49	57,49	57,49	57,49	11K	2
15/03/2021	4,74%	2,51	55,50	53,49	53,49	56,50	61K	11
12/03/2021	10,42%	5,00	52,99	47,99	47,99	54,00	291K	34
10/03/2021	0,00%	0,00	47,99	47,00	47,00	47,99	19K	4
09/03/2021	-0,44%	-0,21	47,99	47,50	47,50	47,99	10K	2
08/03/2021	1,50%	0,71	48,20	47,49	47,49	48,20	24K	3
05/03/2021	1,06%	0,50	47,49	47,49	47,01	47,99	52K	8
04/03/2021	4,45%	2,00	46,99	45,99	45,99	46,99	19K	4
03/03/2021	1,12%	0,50	44,99	44,99	44,99	44,99	4K	1
02/03/2021	-3,28%	-1,51	44,49	45,50	44,00	45,50	170K	22
01/03/2021	-2,95%	-1,40	46,00	45,01	45,01	46,00	73K	13
26/02/2021	-2,99%	-1,46	47,40	48,03	47,00	48,03	43K	8
25/02/2021	0,04%	0,02	48,86	49,10	48,86	49,10	54K	5
24/02/2021	0,00%	0,00	48,84	48,25	48,25	48,84	54K	8
23/02/2021	-0,18%	-0,09	48,84	48,49	48,49	48,93	29K	5
19/02/2021	1,94%	0,93	48,93	48,98	48,11	48,99	176K	17
18/02/2021	1,05%	0,50	48,00	47,98	47,05	48,00	158K	24
17/02/2021	0,02%	0,01	47,50	47,45	47,00	47,98	61K	7
12/02/2021	1,11%	0,52	47,49	47,49	47,12	47,94	119K	13
11/02/2021	1,23%	0,57	46,97	46,97	46,97	46,97	23K	3
10/02/2021	-0,64%	-0,30	46,40	46,01	44,99	46,40	413K	34
08/02/2021	-1,68%	-0,80	46,70	46,01	46,01	46,99	93K	9
05/02/2021	1,09%	0,51	47,50	47,50	46,00	47,50	122K	22
04/02/2021	3,39%	1,54	46,99	45,71	45,52	46,99	74K	11
03/02/2021	1,00%	0,45	45,45	45,98	45,33	46,00	46K	7
02/02/2021	1,12%	0,50	45,00	44,00	44,00	45,00	217K	21
01/02/2021	0,68%	0,30	44,50	45,10	44,50	45,10	9K	2
29/01/2021	0,02%	0,01	44,20	44,70	44,20	45,00	27K	6
28/01/2021	0,45%	0,20	44,19	43,50	43,50	44,19	22K	5
27/01/2021	-2,22%	-1,00	43,99	44,89	43,01	44,89	52K	12
26/01/2021	-1,88%	-0,86	44,99	43,01	42,01	45,00	107K	18
22/01/2021	-3,88%	-1,85	45,85	46,05	43,80	46,05	122K	26
21/01/2021	-0,42%	-0,20	47,70	48,48	46,10	48,48	188K	33
20/01/2021	1,05%	0,50	47,90	47,49	47,49	47,99	34K	7
19/01/2021	3,02%	1,39	47,40	46,49	45,51	47,40	79K	13
18/01/2021	2,47%	1,11	46,01	44,90	44,90	47,40	151K	17
15/01/2021	5,03%	2,15	44,90	42,75	42,75	44,90	109K	17
14/01/2021	0,83%	0,35	42,75	42,45	42,21	42,75	55K	9
13/01/2021	0,00%	0,00	42,40	42,45	41,51	42,45	34K	8
12/01/2021	0,98%	0,41	42,40	42,25	42,01	42,49	47K	10
11/01/2021	-2,01%	-0,86	41,99	40,57	40,57	41,99	37K	8
08/01/2021	2,66%	1,11	42,85	41,99	41,00	42,85	50K	8
07/01/2021	4,45%	1,78	41,74	39,99	38,50	41,74	390K	43
06/01/2021	6,62%	2,48	39,96	37,49	37,49	39,96	166K	22
05/01/2021	5,91%	2,09	37,48	35,40	33,51	37,48	200K	24
04/01/2021	2,61%	0,90	35,39	34,49	32,70	35,42	104K	17
30/12/2020	2,04%	0,69	34,49	33,99	33,97	34,49	92K	17
29/12/2020	0,15%	0,05	33,80	33,60	33,51	33,80	195K	30
28/12/2020	2,90%	0,95	33,75	32,99	32,75	33,75	96K	11
23/12/2020	-0,30%	-0,10	32,80	32,50	32,50	32,99	59K	12
22/12/2020	1,26%	0,41	32,90	32,50	32,50	32,99	62K	9
21/12/2020	1,53%	0,49	32,49	31,90	31,50	32,49	32K	9
18/12/2020	1,59%	0,50	32,00	31,75	31,01	32,00	130K	17
17/12/2020	1,74%	0,54	31,50	31,50	31,01	31,50	110K	16
16/12/2020	6,76%	1,96	30,96	28,00	28,00	31,00	154K	31
15/12/2020	1,79%	0,51	29,00	28,40	28,01	29,00	75K	11
14/12/2020	3,60%	0,99	28,49	28,20	28,20	28,99	26K	8
11/12/2020	1,85%	0,50	27,50	27,48	27,42	27,50	11K	4
10/12/2020	0,04%	0,01	27,00	27,00	27,00	27,00	3K	1
09/12/2020	0,11%	0,03	26,99	26,97	26,97	26,99	13K	5
08/12/2020	0,60%	0,16	26,96	26,97	26,31	26,97	13K	5
07/12/2020	0,37%	0,10	26,80	26,89	26,31	26,89	29K	6
04/12/2020	0,83%	0,22	26,70	26,50	26,50	26,80	136K	10
03/12/2020	0,11%	0,03	26,48	26,49	26,01	26,49	100K	17
02/12/2020	1,57%	0,41	26,45	26,49	25,71	26,49	71K	22
01/12/2020	4,29%	1,07	26,04	25,20	25,20	26,04	44K	10
30/11/2020	0,69%	0,17	24,97	24,99	24,97	24,99	50K	6
27/11/2020	1,51%	0,37	24,80	24,20	24,20	24,90	630K	86
26/11/2020	0,12%	0,03	24,43	24,43	24,43	24,43	2K	1
25/11/2020	-0,04%	-0,01	24,40	24,41	24,00	25,20	693K	164
24/11/2020	-2,16%	-0,54	24,41	24,70	24,41	24,70	195K	14
19/11/2020	-0,12%	-0,03	24,95	24,99	24,95	25,01	287K	49
18/11/2020	0,00%	0,00	24,98	24,90	24,90	24,98	12K	3
17/11/2020	-	-	24,98	24,98	24,50	24,98	37K	11

Date,Open,High,Low,Close,Volume
14-Jun-21,86.50,86.50,84.50,85.98,163119
11-Jun-21,83.50,85.99,83.50,85.99,84265
10-Jun-21,84.02,84.49,83.99,84.49,100959
09-Jun-21,83.50,83.98,82.98,83.50,241079
08-Jun-21,80.00,85.00,80.00,82.99,418622
07-Jun-21,74.79,79.50,74.79,79.50,330989
04-Jun-21,68.99,73.80,68.99,73.80,337285
02-Jun-21,66.99,68.00,66.01,68.00,1258364
01-Jun-21,67.89,69.99,66.40,66.51,2028463
31-May-21,66.99,67.90,66.51,67.90,135347
28-May-21,67.10,67.93,66.51,66.51,535356
27-May-21,67.49,67.95,67.00,67.95,108262
26-May-21,67.39,67.39,66.50,66.89,287196
25-May-21,67.49,67.94,66.60,66.98,630396
24-May-21,67.75,67.97,66.98,66.98,469912
21-May-21,66.71,67.99,66.70,67.99,228320
20-May-21,67.49,67.75,67.01,67.48,168327
19-May-21,67.88,68.49,66.99,67.49,208907
18-May-21,68.45,68.98,66.51,67.90,1590640
17-May-21,69.86,69.96,68.00,68.45,468405
14-May-21,64.97,69.00,64.97,67.96,3556922
13-May-21,64.52,64.97,64.50,64.97,246299
12-May-21,64.70,64.94,64.51,64.94,123267
11-May-21,64.40,64.94,64.40,64.94,71380
10-May-21,64.49,64.49,64.49,64.49,32245
07-May-21,63.99,64.94,63.99,64.01,230719
06-May-21,62.99,64.47,62.99,63.20,399745
05-May-21,59.94,62.50,59.34,62.35,356066
04-May-21,58.01,58.01,57.99,57.99,28998
03-May-21,58.00,58.00,58.00,58.00,116000
30-Apr-21,59.51,60.00,59.01,60.00,53751
29-Apr-21,59.90,59.99,59.90,59.99,47947
28-Apr-21,59.01,60.00,58.50,59.00,452288
26-Apr-21,59.90,59.90,59.89,59.89,11979
23-Apr-21,59.96,59.96,59.96,59.96,5996
22-Apr-21,59.87,59.87,59.87,59.87,53883
20-Apr-21,59.90,59.90,59.90,59.90,5990
19-Apr-21,59.96,59.96,59.96,59.96,5996
16-Apr-21,58.49,59.49,58.20,59.49,23517
15-Apr-21,58.49,58.99,58.00,58.00,63948
14-Apr-21,57.10,57.98,56.90,57.98,80837
13-Apr-21,57.47,57.47,57.02,57.45,63113
12-Apr-21,57.49,57.94,55.51,56.99,67692
09-Apr-21,57.49,59.70,56.50,56.50,548357
08-Apr-21,55.30,56.49,55.30,56.49,72812
07-Apr-21,54.96,54.96,54.96,54.96,27480
06-Apr-21,57.51,57.51,57.02,57.05,91369
05-Apr-21,58.50,58.99,58.50,58.99,23449
01-Apr-21,59.49,59.49,58.51,58.51,23505
31-Mar-21,59.97,59.97,58.51,58.51,58706
30-Mar-21,59.75,59.75,59.00,59.00,76850
29-Mar-21,59.70,59.75,59.70,59.75,71685
26-Mar-21,57.99,59.45,57.99,58.99,117375
25-Mar-21,57.50,57.50,57.00,57.00,74150
24-Mar-21,56.96,56.96,56.96,56.96,34176
23-Mar-21,56.68,56.99,56.68,56.96,22759
22-Mar-21,54.00,56.60,54.00,56.60,27700
19-Mar-21,57.76,57.76,54.10,56.00,66761
18-Mar-21,57.99,58.20,56.10,57.68,85812
17-Mar-21,56.50,57.49,56.49,57.49,28346
16-Mar-21,57.49,57.49,57.49,57.49,11498
15-Mar-21,53.49,56.50,53.49,55.50,61096
12-Mar-21,47.99,54.00,47.99,52.99,290821
10-Mar-21,47.00,47.99,47.00,47.99,19000
09-Mar-21,47.50,47.99,47.50,47.99,9549
08-Mar-21,47.49,48.20,47.49,48.20,23937
05-Mar-21,47.49,47.99,47.01,47.49,52164
04-Mar-21,45.99,46.99,45.99,46.99,18645
03-Mar-21,44.99,44.99,44.99,44.99,4499
02-Mar-21,45.50,45.50,44.00,44.49,169508
01-Mar-21,45.01,46.00,45.01,46.00,73064
26-Feb-21,48.03,48.03,47.00,47.40,42755
25-Feb-21,49.10,49.10,48.86,48.86,53782
24-Feb-21,48.25,48.84,48.25,48.84,53663
23-Feb-21,48.49,48.93,48.49,48.84,29292
19-Feb-21,48.98,48.99,48.11,48.93,175921
18-Feb-21,47.98,48.00,47.05,48.00,157529
17-Feb-21,47.45,47.98,47.00,47.50,61304
12-Feb-21,47.49,47.94,47.12,47.49,118516
11-Feb-21,46.97,46.97,46.97,46.97,23485
10-Feb-21,46.01,46.40,44.99,46.40,413192
08-Feb-21,46.01,46.99,46.01,46.70,93136
05-Feb-21,47.50,47.50,46.00,47.50,122122
04-Feb-21,45.71,46.99,45.52,46.99,73905
03-Feb-21,45.98,46.00,45.33,45.45,45823
02-Feb-21,44.00,45.00,44.00,45.00,216913
01-Feb-21,45.10,45.10,44.50,44.50,8960
29-Jan-21,44.70,45.00,44.20,44.20,26781
28-Jan-21,43.50,44.19,43.50,44.19,21919
27-Jan-21,44.89,44.89,43.01,43.99,52394
26-Jan-21,43.01,45.00,42.01,44.99,106823
22-Jan-21,46.05,46.05,43.80,45.85,121970
21-Jan-21,48.48,48.48,46.10,47.70,188389
20-Jan-21,47.49,47.99,47.49,47.90,33527
19-Jan-21,46.49,47.40,45.51,47.40,79137
18-Jan-21,44.90,47.40,44.90,46.01,150805
15-Jan-21,42.75,44.90,42.75,44.90,108627
14-Jan-21,42.45,42.75,42.21,42.75,55435
13-Jan-21,42.45,42.45,41.51,42.40,33614
12-Jan-21,42.25,42.49,42.01,42.40,46568
11-Jan-21,40.57,41.99,40.57,41.99,37275
08-Jan-21,41.99,42.85,41.00,42.85,50328
07-Jan-21,39.99,41.74,38.50,41.74,390035
06-Jan-21,37.49,39.96,37.49,39.96,166244
05-Jan-21,35.40,37.48,33.51,37.48,200081
04-Jan-21,34.49,35.42,32.70,35.39,104495
30-Dec-20,33.99,34.49,33.97,34.49,92387
29-Dec-20,33.60,33.80,33.51,33.80,195189
28-Dec-20,32.99,33.75,32.75,33.75,95818
23-Dec-20,32.50,32.99,32.50,32.80,58904
22-Dec-20,32.50,32.99,32.50,32.90,61872
21-Dec-20,31.90,32.49,31.50,32.49,31888
18-Dec-20,31.75,32.00,31.01,32.00,129712
17-Dec-20,31.50,31.50,31.01,31.50,109858
16-Dec-20,28.00,31.00,28.00,30.96,153533
15-Dec-20,28.40,29.00,28.01,29.00,74618
14-Dec-20,28.20,28.99,28.20,28.49,25578
11-Dec-20,27.48,27.50,27.42,27.50,10988
10-Dec-20,27.00,27.00,27.00,27.00,2700
09-Dec-20,26.97,26.99,26.97,26.99,13493
08-Dec-20,26.97,26.97,26.31,26.96,13354
07-Dec-20,26.89,26.89,26.31,26.80,29440
04-Dec-20,26.50,26.80,26.50,26.70,136070
03-Dec-20,26.49,26.49,26.01,26.48,99856
02-Dec-20,26.49,26.49,25.71,26.45,70998
01-Dec-20,25.20,26.04,25.20,26.04,43922
30-Nov-20,24.99,24.99,24.97,24.97,49942
27-Nov-20,24.20,24.90,24.20,24.80,629606
26-Nov-20,24.43,24.43,24.43,24.43,2443
25-Nov-20,24.41,25.20,24.00,24.40,692579
24-Nov-20,24.70,24.70,24.41,24.41,194648
19-Nov-20,24.99,25.01,24.95,24.95,287292
18-Nov-20,24.90,24.98,24.90,24.98,12482
17-Nov-20,24.98,24.98,24.50,24.98,37012

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...