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 |
| 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 |
| 04/07/2019 | -0,34% | -0,10 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
| 03/07/2019 | -1,36% | -0,40 | 29,10 | 29,04 | 29,04 | 29,10 | 9K | 3 |
| 02/07/2019 | 4,61% | 1,30 | 29,50 | 28,00 | 28,00 | 29,99 | 64K | 16 |
| 01/07/2019 | 7,63% | 2,00 | 28,20 | 27,00 | 27,00 | 28,20 | 343K | 61 |
| 28/06/2019 | 4,76% | 1,19 | 26,20 | 26,00 | 25,65 | 26,20 | 57K | 11 |
| 27/06/2019 | -4,18% | -1,09 | 25,01 | 25,01 | 25,01 | 25,01 | 5K | 2 |
| 26/06/2019 | 2,27% | 0,58 | 26,10 | 26,00 | 26,00 | 26,10 | 5K | 2 |
| 25/06/2019 | -2,22% | -0,58 | 25,52 | 25,53 | 25,52 | 25,60 | 15K | 5 |
| 24/06/2019 | 1,24% | 0,32 | 26,10 | 26,10 | 26,10 | 26,10 | 3K | 1 |
| 21/06/2019 | 0,12% | 0,03 | 25,78 | 25,75 | 25,75 | 25,85 | 31K | 6 |
| 19/06/2019 | 1,78% | 0,45 | 25,75 | 25,39 | 25,30 | 25,80 | 61K | 19 |
| 18/06/2019 | 1,61% | 0,40 | 25,30 | 25,97 | 25,30 | 25,97 | 33K | 12 |
| 17/06/2019 | 1,63% | 0,40 | 24,90 | 25,01 | 24,90 | 25,15 | 17K | 6 |
| 14/06/2019 | -3,92% | -1,00 | 24,50 | 25,50 | 24,00 | 25,50 | 22K | 9 |
| 13/06/2019 | -1,92% | -0,50 | 25,50 | 25,50 | 25,50 | 25,50 | 10K | 3 |
| 11/06/2019 | -1,33% | -0,35 | 26,00 | 26,77 | 25,65 | 26,77 | 47K | 15 |
| 10/06/2019 | 1,39% | 0,36 | 26,35 | 26,01 | 26,01 | 26,40 | 24K | 5 |
| 07/06/2019 | 2,44% | 0,62 | 25,99 | 25,34 | 25,30 | 25,99 | 46K | 10 |
| 06/06/2019 | 0,87% | 0,22 | 25,37 | 25,15 | 25,15 | 25,37 | 5K | 2 |
| 05/06/2019 | 0,84% | 0,21 | 25,15 | 25,15 | 24,87 | 25,15 | 15K | 4 |
| 04/06/2019 | 5,01% | 1,19 | 24,94 | 24,50 | 24,50 | 24,94 | 22K | 6 |
| 03/06/2019 | -0,63% | -0,15 | 23,75 | 23,90 | 23,05 | 23,90 | 23K | 10 |
| 31/05/2019 | -1,81% | -0,44 | 23,90 | 24,01 | 23,70 | 24,30 | 17K | 7 |
| 30/05/2019 | 4,69% | 1,09 | 24,34 | 23,40 | 23,35 | 24,34 | 31K | 6 |
| 29/05/2019 | -3,12% | -0,75 | 23,25 | 23,05 | 22,70 | 23,43 | 221K | 14 |
| 28/05/2019 | -2,72% | -0,67 | 24,00 | 24,00 | 24,00 | 24,60 | 108K | 18 |
| 27/05/2019 | -3,25% | -0,83 | 24,67 | 25,18 | 24,67 | 25,18 | 10K | 4 |
| 24/05/2019 | -0,58% | -0,15 | 25,50 | 26,39 | 25,50 | 26,39 | 5K | 2 |
| 23/05/2019 | -3,75% | -1,00 | 25,65 | 25,70 | 25,65 | 25,79 | 8K | 3 |
| 22/05/2019 | 1,02% | 0,27 | 26,65 | 26,04 | 26,00 | 26,65 | 34K | 7 |
| 20/05/2019 | 1,46% | 0,38 | 26,38 | 25,00 | 24,10 | 26,38 | 25K | 9 |
| 17/05/2019 | -1,89% | -0,50 | 26,00 | 25,74 | 25,58 | 26,00 | 72K | 17 |
| 16/05/2019 | -3,81% | -1,05 | 26,50 | 27,00 | 26,00 | 27,00 | 24K | 9 |
| 15/05/2019 | -1,57% | -0,44 | 27,55 | 27,49 | 27,01 | 27,55 | 60K | 18 |
| 13/05/2019 | -1,79% | -0,51 | 27,99 | 28,15 | 27,99 | 28,15 | 6K | 2 |
| 10/05/2019 | -0,97% | -0,28 | 28,50 | 28,78 | 28,10 | 28,78 | 9K | 3 |
| 09/05/2019 | 0,10% | 0,03 | 28,78 | 28,12 | 28,00 | 28,78 | 8K | 3 |
| 08/05/2019 | 2,79% | 0,78 | 28,75 | 28,30 | 28,30 | 28,75 | 6K | 2 |
| 07/05/2019 | -0,11% | -0,03 | 27,97 | 28,79 | 27,95 | 28,79 | 17K | 5 |
| 06/05/2019 | -2,44% | -0,70 | 28,00 | 28,58 | 27,21 | 28,58 | 31K | 11 |
| 03/05/2019 | -2,31% | -0,68 | 28,70 | 29,60 | 28,70 | 29,60 | 23K | 8 |
| 02/05/2019 | -0,37% | -0,11 | 29,38 | 29,90 | 27,66 | 29,90 | 37K | 10 |
| 30/04/2019 | -13,26% | -4,51 | 29,49 | 29,48 | 29,05 | 29,49 | 9K | 3 |
| 29/04/2019 | 3,25% | 1,07 | 34,00 | 32,94 | 32,94 | 34,00 | 24K | 6 |
| 26/04/2019 | 5,88% | 1,83 | 32,93 | 31,30 | 31,30 | 32,93 | 13K | 4 |
| 25/04/2019 | 2,67% | 0,81 | 31,10 | 30,30 | 29,80 | 31,10 | 34K | 11 |
| 24/04/2019 | -0,03% | -0,01 | 30,29 | 30,40 | 30,01 | 30,40 | 18K | 6 |
| 23/04/2019 | 0,33% | 0,10 | 30,30 | 30,40 | 30,30 | 30,40 | 6K | 2 |
| 22/04/2019 | -0,98% | -0,30 | 30,20 | 30,53 | 30,06 | 30,53 | 21K | 7 |
| 18/04/2019 | -1,29% | -0,40 | 30,50 | 30,90 | 30,03 | 31,14 | 28K | 9 |
| 17/04/2019 | 0,98% | 0,30 | 30,90 | 31,50 | 30,90 | 31,78 | 25K | 7 |
| 16/04/2019 | 6,66% | 1,91 | 30,60 | 27,79 | 27,00 | 30,60 | 72K | 22 |
| 15/04/2019 | -10,37% | -3,32 | 28,69 | 29,80 | 28,69 | 29,80 | 47K | 11 |
| 12/04/2019 | 0,16% | 0,05 | 32,01 | 32,21 | 28,86 | 32,21 | 227K | 51 |
| 11/04/2019 | -22,90% | -9,49 | 31,96 | 40,49 | 28,50 | 40,49 | 512K | 113 |
| 10/04/2019 | -0,12% | -0,05 | 41,45 | 41,49 | 41,30 | 41,49 | 25K | 6 |
| 09/04/2019 | 0,48% | 0,20 | 41,50 | 41,00 | 41,00 | 41,50 | 29K | 5 |
| 08/04/2019 | 0,36% | 0,15 | 41,30 | 41,00 | 40,72 | 41,40 | 37K | 6 |
| 05/04/2019 | -0,60% | -0,25 | 41,15 | 40,80 | 40,80 | 41,15 | 8K | 2 |
| 04/04/2019 | -0,96% | -0,40 | 41,40 | 41,40 | 41,40 | 41,40 | 8K | 1 |
| 03/04/2019 | 0,00% | 0,00 | 41,80 | 41,79 | 41,70 | 41,80 | 104K | 13 |
| 02/04/2019 | 1,95% | 0,80 | 41,80 | 40,48 | 40,48 | 41,98 | 104K | 15 |
| 01/04/2019 | 2,53% | 1,01 | 41,00 | 39,98 | 39,98 | 41,91 | 57K | 8 |
| 29/03/2019 | 1,50% | 0,59 | 39,99 | 39,50 | 39,50 | 39,99 | 8K | 2 |
| 28/03/2019 | 0,25% | 0,10 | 39,40 | 39,69 | 39,29 | 39,69 | 12K | 3 |
| 27/03/2019 | 1,29% | 0,50 | 39,30 | 38,59 | 38,59 | 39,30 | 58K | 7 |
| 26/03/2019 | 1,09% | 0,42 | 38,80 | 38,80 | 38,80 | 38,80 | 4K | 1 |
| 25/03/2019 | -0,85% | -0,33 | 38,38 | 38,55 | 37,62 | 38,71 | 42K | 11 |
| 22/03/2019 | -2,00% | -0,79 | 38,71 | 39,19 | 38,00 | 39,19 | 123K | 18 |
| 21/03/2019 | -1,25% | -0,50 | 39,50 | 39,75 | 38,89 | 39,75 | 110K | 15 |
| 20/03/2019 | 2,04% | 0,80 | 40,00 | 39,74 | 39,74 | 40,27 | 76K | 14 |
| 19/03/2019 | 0,26% | 0,10 | 39,20 | 39,10 | 38,90 | 39,70 | 59K | 13 |
| 18/03/2019 | 3,06% | 1,16 | 39,10 | 38,00 | 38,00 | 39,46 | 39K | 9 |
| 15/03/2019 | 0,80% | 0,30 | 37,94 | 37,22 | 37,22 | 37,94 | 49K | 12 |
| 14/03/2019 | -0,90% | -0,34 | 37,64 | 38,00 | 37,41 | 38,28 | 30K | 8 |
| 13/03/2019 | 0,08% | 0,03 | 37,98 | 38,00 | 37,70 | 38,00 | 45K | 9 |
| 12/03/2019 | 0,34% | 0,13 | 37,95 | 38,00 | 37,82 | 38,00 | 23K | 6 |
| 11/03/2019 | 0,64% | 0,24 | 37,82 | 37,80 | 37,33 | 37,82 | 71K | 10 |
| 08/03/2019 | -1,11% | -0,42 | 37,58 | 37,50 | 37,11 | 37,64 | 45K | 12 |
| 07/03/2019 | 0,40% | 0,15 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
| 06/03/2019 | 1,15% | 0,43 | 37,85 | 37,40 | 37,20 | 37,85 | 52K | 4 |
| 01/03/2019 | -0,21% | -0,08 | 37,42 | 37,00 | 37,00 | 38,00 | 72K | 9 |
| 28/02/2019 | -0,79% | -0,30 | 37,50 | 37,78 | 36,70 | 37,78 | 33K | 8 |
| 27/02/2019 | 3,03% | 1,11 | 37,80 | 36,69 | 36,69 | 37,80 | 109K | 9 |
| 26/02/2019 | -0,84% | -0,31 | 36,69 | 36,01 | 36,00 | 36,69 | 65K | 10 |
| 25/02/2019 | 7,31% | 2,52 | 37,00 | 34,40 | 34,01 | 37,00 | 222K | 38 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,29.00,29.00,29.00,29.00,2900
03-Jul-19,29.04,29.10,29.04,29.10,8718
02-Jul-19,28.00,29.99,28.00,29.50,63596
01-Jul-19,27.00,28.20,27.00,28.20,343329
28-Jun-19,26.00,26.20,25.65,26.20,57147
27-Jun-19,25.01,25.01,25.01,25.01,5002
26-Jun-19,26.00,26.10,26.00,26.10,5210
25-Jun-19,25.53,25.60,25.52,25.52,15326
24-Jun-19,26.10,26.10,26.10,26.10,2610
21-Jun-19,25.75,25.85,25.75,25.78,30936
19-Jun-19,25.39,25.80,25.30,25.75,61305
18-Jun-19,25.97,25.97,25.30,25.30,33373
17-Jun-19,25.01,25.15,24.90,24.90,17490
14-Jun-19,25.50,25.50,24.00,24.50,22442
13-Jun-19,25.50,25.50,25.50,25.50,10200
11-Jun-19,26.77,26.77,25.65,26.00,47116
10-Jun-19,26.01,26.40,26.01,26.35,23686
07-Jun-19,25.34,25.99,25.30,25.99,46057
06-Jun-19,25.15,25.37,25.15,25.37,5052
05-Jun-19,25.15,25.15,24.87,25.15,15006
04-Jun-19,24.50,24.94,24.50,24.94,22148
03-Jun-19,23.90,23.90,23.05,23.75,23281
31-May-19,24.01,24.30,23.70,23.90,16819
30-May-19,23.40,24.34,23.35,24.34,30684
29-May-19,23.05,23.43,22.70,23.25,220633
28-May-19,24.00,24.60,24.00,24.00,108365
27-May-19,25.18,25.18,24.67,24.67,9970
24-May-19,26.39,26.39,25.50,25.50,5189
23-May-19,25.70,25.79,25.65,25.65,7714
22-May-19,26.04,26.65,26.00,26.65,33889
20-May-19,25.00,26.38,24.10,26.38,25310
17-May-19,25.74,26.00,25.58,26.00,72241
16-May-19,27.00,27.00,26.00,26.50,23551
15-May-19,27.49,27.55,27.01,27.55,59616
13-May-19,28.15,28.15,27.99,27.99,5614
10-May-19,28.78,28.78,28.10,28.50,8538
09-May-19,28.12,28.78,28.00,28.78,8490
08-May-19,28.30,28.75,28.30,28.75,5705
07-May-19,28.79,28.79,27.95,27.97,17034
06-May-19,28.58,28.58,27.21,28.00,30681
03-May-19,29.60,29.60,28.70,28.70,23336
02-May-19,29.90,29.90,27.66,29.38,37456
30-Apr-19,29.48,29.49,29.05,29.49,8802
29-Apr-19,32.94,34.00,32.94,34.00,23575
26-Apr-19,31.30,32.93,31.30,32.93,12800
25-Apr-19,30.30,31.10,29.80,31.10,33628
24-Apr-19,30.40,30.40,30.01,30.29,18170
23-Apr-19,30.40,30.40,30.30,30.30,6070
22-Apr-19,30.53,30.53,30.06,30.20,21184
18-Apr-19,30.90,31.14,30.03,30.50,27537
17-Apr-19,31.50,31.78,30.90,30.90,25138
16-Apr-19,27.79,30.60,27.00,30.60,71601
15-Apr-19,29.80,29.80,28.69,28.69,46554
12-Apr-19,32.21,32.21,28.86,32.01,226936
11-Apr-19,40.49,40.49,28.50,31.96,512365
10-Apr-19,41.49,41.49,41.30,41.45,24842
09-Apr-19,41.00,41.50,41.00,41.50,28793
08-Apr-19,41.00,41.40,40.72,41.30,37002
05-Apr-19,40.80,41.15,40.80,41.15,8195
04-Apr-19,41.40,41.40,41.40,41.40,8280
03-Apr-19,41.79,41.80,41.70,41.80,104451
02-Apr-19,40.48,41.98,40.48,41.80,103892
01-Apr-19,39.98,41.91,39.98,41.00,56532
29-Mar-19,39.50,39.99,39.50,39.99,7949
28-Mar-19,39.69,39.69,39.29,39.40,11838
27-Mar-19,38.59,39.30,38.59,39.30,58182
26-Mar-19,38.80,38.80,38.80,38.80,3880
25-Mar-19,38.55,38.71,37.62,38.38,42091
22-Mar-19,39.19,39.19,38.00,38.71,122607
21-Mar-19,39.75,39.75,38.89,39.50,110215
20-Mar-19,39.74,40.27,39.74,40.00,76293
19-Mar-19,39.10,39.70,38.90,39.20,58710
18-Mar-19,38.00,39.46,38.00,39.10,38632
15-Mar-19,37.22,37.94,37.22,37.94,48740
14-Mar-19,38.00,38.28,37.41,37.64,30236
13-Mar-19,38.00,38.00,37.70,37.98,45389
12-Mar-19,38.00,38.00,37.82,37.95,22777
11-Mar-19,37.80,37.82,37.33,37.82,71338
08-Mar-19,37.50,37.64,37.11,37.58,44843
07-Mar-19,38.00,38.00,38.00,38.00,3800
06-Mar-19,37.40,37.85,37.20,37.85,52365
01-Mar-19,37.00,38.00,37.00,37.42,71552
28-Feb-19,37.78,37.78,36.70,37.50,33328
27-Feb-19,36.69,37.80,36.69,37.80,108526
26-Feb-19,36.01,36.69,36.00,36.69,64901
25-Feb-19,34.40,37.00,34.01,37.00,222395
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-19,34.19,34.19,33.90,33.90,33809
11-Feb-19,33.89,33.89,33.89,33.89,33809
08-Feb-19,33.50,33.99,33.30,33.65,33809
07-Feb-19,33.49,33.98,32.85,33.54,33809
06-Feb-19,33.63,33.69,33.20,33.49,33809
05-Feb-19,33.49,33.49,33.01,33.49,33809
04-Feb-19,33.10,33.49,32.99,33.18,33809
31-Jan-19,33.18,33.20,33.00,33.00,33809
30-Jan-19,34.00,34.00,33.01,33.19,33809
29-Jan-19,33.50,33.69,32.61,33.69,33809
28-Jan-19,33.39,33.39,33.00,33.00,33809
24-Jan-19,33.00,33.39,33.00,33.39,33809
23-Jan-19,32.80,33.40,32.80,33.10,33809
22-Jan-19,32.55,32.98,32.55,32.98,33809
21-Jan-19,32.65,33.29,32.15,33.29,33809
18-Jan-19,32.49,33.10,31.15,33.09,33809
17-Jan-19,33.11,33.11,32.58,32.70,33809
16-Jan-19,35.35,35.36,33.01,33.88,33809
15-Jan-19,34.51,35.00,34.51,34.95,33809
14-Jan-19,34.19,34.49,34.19,34.49,33809
11-Jan-19,34.16,34.19,34.16,34.19,33809
10-Jan-19,34.19,34.19,34.19,34.19,33809
09-Jan-19,34.47,34.47,33.95,34.17,33809
08-Jan-19,34.25,34.26,33.10,34.14,33809
07-Jan-19,34.01,34.01,34.01,34.01,33809
04-Jan-19,34.00,34.00,34.00,34.00,33809
03-Jan-19,33.61,34.00,33.60,34.00,33809
02-Jan-19,33.22,33.60,33.00,33.58,33809
27-Dec-18,33.25,33.25,32.05,33.24,33809
21-Dec-18,33.05,33.50,33.05,33.50,33809
20-Dec-18,33.38,33.38,33.30,33.30,33809
19-Dec-18,33.29,33.38,33.00,33.35,33809
18-Dec-18,31.34,33.10,30.52,33.10,33809
*exoneração de responsabilidade