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
19/04/2024	-0,23%	-0,07	29,95	30,49	29,82	30,49	30K	10
18/04/2024	-1,54%	-0,47	30,02	30,49	30,02	30,49	6K	2
17/04/2024	-1,96%	-0,61	30,49	30,01	30,01	30,49	6K	2
16/04/2024	-0,06%	-0,02	31,10	30,55	30,55	31,10	6K	2
15/04/2024	1,04%	0,32	31,12	31,13	30,51	31,13	43K	13
12/04/2024	0,46%	0,14	30,80	30,79	30,79	30,80	9K	2
11/04/2024	2,03%	0,61	30,66	30,49	30,49	30,66	9K	3
10/04/2024	-0,83%	-0,25	30,05	30,79	30,05	30,79	12K	4
09/04/2024	0,10%	0,03	30,30	30,50	30,30	30,50	21K	7
08/04/2024	0,03%	0,01	30,27	30,01	29,99	30,27	42K	11
05/04/2024	-0,10%	-0,03	30,26	30,29	29,86	30,30	27K	9

04/04/2024	-3,50%	-1,10	30,29	30,06	30,02	30,29	21K	6
03/04/2024	-1,23%	-0,39	31,39	31,20	30,00	31,48	43K	13
02/04/2024	-2,19%	-0,71	31,78	32,01	31,34	32,01	28K	9
01/04/2024	-1,90%	-0,63	32,49	32,34	32,34	32,49	16K	5
28/03/2024	-1,10%	-0,37	33,12	33,12	33,12	33,12	20K	3
27/03/2024	-1,18%	-0,40	33,49	33,60	33,00	33,60	27K	7
26/03/2024	-0,15%	-0,05	33,89	33,69	33,51	34,00	20K	6
25/03/2024	0,12%	0,04	33,94	33,60	33,60	33,94	10K	2
22/03/2024	-0,41%	-0,14	33,90	34,02	33,72	34,02	10K	3
21/03/2024	-2,72%	-0,95	34,04	34,11	34,03	34,88	24K	7
19/03/2024	-2,21%	-0,79	34,99	34,53	34,05	34,99	24K	6
18/03/2024	0,00%	0,00	35,78	35,01	35,01	35,78	7K	2
15/03/2024	1,10%	0,39	35,78	35,43	35,02	35,78	14K	4
14/03/2024	0,65%	0,23	35,39	35,00	35,00	35,48	53K	10
13/03/2024	-0,87%	-0,31	35,16	35,67	35,12	35,96	60K	16
12/03/2024	-1,36%	-0,49	35,47	35,47	35,47	35,47	4K	1
11/03/2024	-0,03%	-0,01	35,96	35,96	35,96	35,96	7K	2
08/03/2024	2,54%	0,89	35,97	35,99	35,15	35,99	39K	11
07/03/2024	-5,16%	-1,91	35,08	37,49	35,08	37,49	88K	15
06/03/2024	1,34%	0,49	36,99	36,99	36,99	36,99	4K	1
05/03/2024	2,07%	0,74	36,50	35,72	35,60	36,50	75K	20
04/03/2024	0,79%	0,28	35,76	35,01	35,01	35,76	49K	11
01/03/2024	-0,53%	-0,19	35,48	35,78	35,01	35,78	53K	15
28/02/2024	-0,34%	-0,12	35,67	35,89	35,31	36,08	57K	16
27/02/2024	-0,56%	-0,20	35,79	35,03	35,02	35,79	18K	5
22/02/2024	-1,37%	-0,50	35,99	36,12	35,05	36,12	114K	29
21/02/2024	0,00%	0,00	36,49	36,70	36,17	36,70	18K	5
16/02/2024	0,91%	0,33	36,49	36,49	36,49	36,49	4K	1
14/02/2024	-0,66%	-0,24	36,16	36,01	35,80	36,16	25K	7
09/02/2024	0,30%	0,11	36,40	36,40	36,40	36,40	4K	1
08/02/2024	-0,55%	-0,20	36,29	36,72	35,81	36,72	40K	11
07/02/2024	0,00%	0,00	36,49	36,02	35,80	36,49	65K	12
06/02/2024	0,03%	0,01	36,49	35,91	35,80	36,49	97K	14
05/02/2024	0,77%	0,28	36,48	35,61	35,61	36,48	22K	6
02/02/2024	-0,03%	-0,01	36,20	36,21	36,20	36,21	47K	5
01/02/2024	-1,31%	-0,48	36,21	36,35	36,21	36,79	15K	4
30/01/2024	0,25%	0,09	36,69	36,59	36,59	36,69	7K	2
26/01/2024	0,30%	0,11	36,60	36,99	36,44	36,99	18K	5
25/01/2024	0,77%	0,28	36,49	36,49	36,49	36,49	4K	1
24/01/2024	0,03%	0,01	36,21	36,49	36,21	36,99	22K	6
23/01/2024	0,00%	0,00	36,20	36,22	36,20	36,31	47K	8
22/01/2024	-3,44%	-1,29	36,20	36,61	36,20	36,61	205K	9
16/01/2024	0,92%	0,34	37,49	37,48	37,48	37,49	7K	2
15/01/2024	0,43%	0,16	37,15	36,99	36,99	37,15	15K	3
12/01/2024	0,52%	0,19	36,99	36,99	36,99	36,99	4K	1
11/01/2024	-0,54%	-0,20	36,80	36,03	36,03	36,80	11K	2
09/01/2024	0,00%	0,00	37,00	36,51	36,51	37,00	7K	2
04/01/2024	0,82%	0,30	37,00	37,39	36,70	37,40	41K	6
03/01/2024	1,63%	0,59	36,70	36,75	36,50	36,80	107K	13
02/01/2024	-1,93%	-0,71	36,11	35,82	35,51	36,80	205K	25
28/12/2023	1,74%	0,63	36,82	36,49	36,19	36,98	102K	16
27/12/2023	0,89%	0,32	36,19	35,89	35,84	36,19	25K	7
26/12/2023	1,07%	0,38	35,87	35,87	35,87	35,87	4K	1
22/12/2023	1,37%	0,48	35,49	35,40	35,05	35,49	21K	6
21/12/2023	-1,30%	-0,46	35,01	35,60	35,00	35,89	35K	9
20/12/2023	-0,87%	-0,31	35,47	35,30	35,01	35,47	25K	7
19/12/2023	0,08%	0,03	35,78	35,78	35,78	35,78	4K	1
18/12/2023	1,56%	0,55	35,75	35,49	35,49	35,75	7K	2
15/12/2023	0,26%	0,09	35,20	35,00	34,56	35,99	53K	13
14/12/2023	-1,93%	-0,69	35,11	35,99	35,11	35,99	43K	12
11/12/2023	0,28%	0,10	35,80	35,80	35,80	35,80	4K	1
08/12/2023	0,65%	0,23	35,70	35,70	35,70	35,70	7K	2
07/12/2023	-1,50%	-0,54	35,47	35,51	35,25	35,51	64K	8
06/12/2023	-2,65%	-0,98	36,01	36,62	36,01	36,62	25K	7
05/12/2023	0,03%	0,01	36,99	36,99	36,99	36,99	7K	2
04/12/2023	-0,83%	-0,31	36,98	36,51	35,55	37,01	77K	12
01/12/2023	0,78%	0,29	37,29	37,30	36,66	37,30	114K	21
30/11/2023	0,03%	0,01	37,00	37,10	36,70	37,69	318K	56
29/11/2023	-0,03%	-0,01	36,99	37,00	36,73	37,00	15K	4
28/11/2023	0,03%	0,01	37,00	37,48	37,00	37,48	15K	4
27/11/2023	0,76%	0,28	36,99	36,99	36,99	36,99	4K	1
24/11/2023	-0,70%	-0,26	36,71	36,71	36,71	36,71	4K	1
23/11/2023	0,65%	0,24	36,97	36,76	36,51	36,97	92K	16
22/11/2023	-1,61%	-0,60	36,73	36,76	36,73	36,89	33K	9
21/11/2023	-0,48%	-0,18	37,33	37,51	36,85	37,51	52K	5
20/11/2023	-1,11%	-0,42	37,51	37,31	37,31	37,94	34K	9
17/11/2023	-0,16%	-0,06	37,93	38,50	37,13	38,59	133K	19
16/11/2023	1,36%	0,51	37,99	37,99	36,70	37,99	149K	19
14/11/2023	-0,03%	-0,01	37,48	37,60	37,00	38,20	104K	8
13/11/2023	-2,50%	-0,96	37,49	38,45	37,04	38,45	117K	25
10/11/2023	-3,83%	-1,53	38,45	39,21	37,50	39,50	168K	38
09/11/2023	0,05%	0,02	39,98	39,99	39,22	40,44	68K	14
08/11/2023	1,22%	0,48	39,96	39,50	39,00	40,00	91K	16
07/11/2023	-2,52%	-1,02	39,48	40,94	38,60	40,94	59K	15
06/11/2023	0,37%	0,15	40,50	40,99	39,51	40,99	20K	5
03/11/2023	3,46%	1,35	40,35	39,99	39,00	40,35	104K	13
01/11/2023	-1,49%	-0,59	39,00	39,00	39,00	39,00	4K	1
31/10/2023	-0,53%	-0,21	39,59	39,01	38,51	39,59	20K	5
30/10/2023	0,79%	0,31	39,80	39,80	39,01	39,80	142K	15
27/10/2023	1,23%	0,48	39,49	39,49	38,50	39,81	132K	26
26/10/2023	-2,43%	-0,97	39,01	39,10	39,01	39,83	20K	5
25/10/2023	1,24%	0,49	39,98	39,90	39,75	39,98	36K	8
24/10/2023	2,60%	1,00	39,49	38,99	38,99	39,49	47K	10
23/10/2023	1,29%	0,49	38,49	38,00	37,61	39,20	73K	11
20/10/2023	0,03%	0,01	38,00	37,96	37,96	38,00	57K	8
19/10/2023	0,53%	0,20	37,99	37,77	37,11	37,99	30K	8
18/10/2023	-0,03%	-0,01	37,79	37,11	37,00	37,79	119K	10
16/10/2023	-0,13%	-0,05	37,80	37,42	37,42	37,82	34K	7
13/10/2023	-0,13%	-0,05	37,85	37,45	37,45	37,85	11K	3
11/10/2023	-0,24%	-0,09	37,90	37,42	37,42	37,94	15K	3
10/10/2023	0,00%	0,00	37,99	37,45	37,40	37,99	71K	17
09/10/2023	-0,03%	-0,01	37,99	38,00	37,62	38,30	46K	10
06/10/2023	0,00%	0,00	38,00	38,00	37,60	38,30	103K	21
05/10/2023	-0,26%	-0,10	38,00	38,45	37,40	38,45	86K	12
04/10/2023	0,24%	0,09	38,10	37,55	37,40	38,10	68K	10
03/10/2023	-3,72%	-1,47	38,01	38,61	37,38	39,29	72K	18
02/10/2023	0,43%	0,17	39,48	39,49	38,51	39,49	51K	13
29/09/2023	-1,60%	-0,64	39,31	39,95	39,05	40,24	239K	41
28/09/2023	3,79%	1,46	39,95	38,49	38,49	39,95	40K	8
27/09/2023	0,10%	0,04	38,49	38,05	38,05	38,49	23K	6
26/09/2023	-0,10%	-0,04	38,45	38,44	38,44	38,45	54K	5
25/09/2023	1,83%	0,69	38,49	37,99	37,53	38,49	49K	11
22/09/2023	1,20%	0,45	37,80	37,53	37,10	37,89	376K	31
21/09/2023	0,95%	0,35	37,35	37,05	36,90	37,35	59K	13
20/09/2023	1,43%	0,52	37,00	35,57	35,55	37,25	863K	68
19/09/2023	-0,05%	-0,02	36,48	36,98	35,53	36,98	168K	27
18/09/2023	1,45%	0,52	36,50	35,96	35,96	36,50	98K	21
15/09/2023	0,78%	0,28	35,98	35,70	35,45	35,99	547K	27
14/09/2023	-1,63%	-0,59	35,70	36,49	35,70	36,99	790K	25
13/09/2023	3,98%	1,39	36,29	34,90	34,50	36,80	2M	130
12/09/2023	5,73%	1,89	34,90	32,72	32,71	34,99	623K	50
11/09/2023	0,03%	0,01	33,01	32,51	32,40	33,19	336K	33
08/09/2023	-	-	33,00	32,52	32,50	33,00	2M	66

Date,Open,High,Low,Close,Volume
19-Apr-24,30.49,30.49,29.82,29.95,30021
18-Apr-24,30.49,30.49,30.02,30.02,6051
17-Apr-24,30.01,30.49,30.01,30.49,6050
16-Apr-24,30.55,31.10,30.55,31.10,6165
15-Apr-24,31.13,31.13,30.51,31.12,43256
12-Apr-24,30.79,30.80,30.79,30.80,9239
11-Apr-24,30.49,30.66,30.49,30.66,9181
10-Apr-24,30.79,30.79,30.05,30.05,12218
09-Apr-24,30.50,30.50,30.30,30.30,21289
08-Apr-24,30.01,30.27,29.99,30.27,42322
05-Apr-24,30.29,30.30,29.86,30.26,27183
04-Apr-24,30.06,30.29,30.02,30.29,21069
03-Apr-24,31.20,31.48,30.00,31.39,42626
02-Apr-24,32.01,32.01,31.34,31.78,28431
01-Apr-24,32.34,32.49,32.34,32.49,16220
28-Mar-24,33.12,33.12,33.12,33.12,19872
27-Mar-24,33.60,33.60,33.00,33.49,26551
26-Mar-24,33.69,34.00,33.51,33.89,20234
25-Mar-24,33.60,33.94,33.60,33.94,10114
22-Mar-24,34.02,34.02,33.72,33.90,10164
21-Mar-24,34.11,34.88,34.03,34.04,23934
19-Mar-24,34.53,34.99,34.05,34.99,24159
18-Mar-24,35.01,35.78,35.01,35.78,7079
15-Mar-24,35.43,35.78,35.02,35.78,14169
14-Mar-24,35.00,35.48,35.00,35.39,52667
13-Mar-24,35.67,35.96,35.12,35.16,60035
12-Mar-24,35.47,35.47,35.47,35.47,3547
11-Mar-24,35.96,35.96,35.96,35.96,7192
08-Mar-24,35.99,35.99,35.15,35.97,39099
07-Mar-24,37.49,37.49,35.08,35.08,88058
06-Mar-24,36.99,36.99,36.99,36.99,3699
05-Mar-24,35.72,36.50,35.60,36.50,75400
04-Mar-24,35.01,35.76,35.01,35.76,49292
01-Mar-24,35.78,35.78,35.01,35.48,52907
28-Feb-24,35.89,36.08,35.31,35.67,57105
27-Feb-24,35.03,35.79,35.02,35.79,17681
22-Feb-24,36.12,36.12,35.05,35.99,114167
21-Feb-24,36.70,36.70,36.17,36.49,18203
16-Feb-24,36.49,36.49,36.49,36.49,3649
14-Feb-24,36.01,36.16,35.80,36.16,25157
09-Feb-24,36.40,36.40,36.40,36.40,3640
08-Feb-24,36.72,36.72,35.81,36.29,39797
07-Feb-24,36.02,36.49,35.80,36.49,64896
06-Feb-24,35.91,36.49,35.80,36.49,96981
05-Feb-24,35.61,36.48,35.61,36.48,21699
02-Feb-24,36.21,36.21,36.20,36.20,47061
01-Feb-24,36.35,36.79,36.21,36.21,14569
30-Jan-24,36.59,36.69,36.59,36.69,7328
26-Jan-24,36.99,36.99,36.44,36.60,18314
25-Jan-24,36.49,36.49,36.49,36.49,3649
24-Jan-24,36.49,36.99,36.21,36.21,21932
23-Jan-24,36.22,36.31,36.20,36.20,47081
22-Jan-24,36.61,36.61,36.20,36.20,204572
16-Jan-24,37.48,37.49,37.48,37.49,7497
15-Jan-24,36.99,37.15,36.99,37.15,14812
12-Jan-24,36.99,36.99,36.99,36.99,3699
11-Jan-24,36.03,36.80,36.03,36.80,10963
09-Jan-24,36.51,37.00,36.51,37.00,7351
04-Jan-24,37.39,37.40,36.70,37.00,40720
03-Jan-24,36.75,36.80,36.50,36.70,106508
02-Jan-24,35.82,36.80,35.51,36.11,205203
28-Dec-23,36.49,36.98,36.19,36.82,102187
27-Dec-23,35.89,36.19,35.84,36.19,25180
26-Dec-23,35.87,35.87,35.87,35.87,3587
22-Dec-23,35.40,35.49,35.05,35.49,21146
21-Dec-23,35.60,35.89,35.00,35.01,35284
20-Dec-23,35.30,35.47,35.01,35.47,24613
19-Dec-23,35.78,35.78,35.78,35.78,3578
18-Dec-23,35.49,35.75,35.49,35.75,7124
15-Dec-23,35.00,35.99,34.56,35.20,52862
14-Dec-23,35.99,35.99,35.11,35.11,42538
11-Dec-23,35.80,35.80,35.80,35.80,3580
08-Dec-23,35.70,35.70,35.70,35.70,7140
07-Dec-23,35.51,35.51,35.25,35.47,63753
06-Dec-23,36.62,36.62,36.01,36.01,25440
05-Dec-23,36.99,36.99,36.99,36.99,7398
04-Dec-23,36.51,37.01,35.55,36.98,77147
01-Dec-23,37.30,37.30,36.66,37.29,114455
30-Nov-23,37.10,37.69,36.70,37.00,318430
29-Nov-23,37.00,37.00,36.73,36.99,14753
28-Nov-23,37.48,37.48,37.00,37.00,14903
27-Nov-23,36.99,36.99,36.99,36.99,3699
24-Nov-23,36.71,36.71,36.71,36.71,3671
23-Nov-23,36.76,36.97,36.51,36.97,91809
22-Nov-23,36.76,36.89,36.73,36.73,33126
21-Nov-23,37.51,37.51,36.85,37.33,52378
20-Nov-23,37.31,37.94,37.31,37.51,33837
17-Nov-23,38.50,38.59,37.13,37.93,132950
16-Nov-23,37.99,37.99,36.70,37.99,148831
14-Nov-23,37.60,38.20,37.00,37.48,103839
13-Nov-23,38.45,38.45,37.04,37.49,116689
10-Nov-23,39.21,39.50,37.50,38.45,168426
09-Nov-23,39.99,40.44,39.22,39.98,67694
08-Nov-23,39.50,40.00,39.00,39.96,91035
07-Nov-23,40.94,40.94,38.60,39.48,59364
06-Nov-23,40.99,40.99,39.51,40.50,20120
03-Nov-23,39.99,40.35,39.00,40.35,103845
01-Nov-23,39.00,39.00,39.00,39.00,3900
31-Oct-23,39.01,39.59,38.51,39.59,19558
30-Oct-23,39.80,39.80,39.01,39.80,142065
27-Oct-23,39.49,39.81,38.50,39.49,132023
26-Oct-23,39.10,39.83,39.01,39.01,19611
25-Oct-23,39.90,39.98,39.75,39.98,35946
24-Oct-23,38.99,39.49,38.99,39.49,47119
23-Oct-23,38.00,39.20,37.61,38.49,72696
20-Oct-23,37.96,38.00,37.96,38.00,56976
19-Oct-23,37.77,37.99,37.11,37.99,30124
18-Oct-23,37.11,37.79,37.00,37.79,118907
16-Oct-23,37.42,37.82,37.42,37.80,33878
13-Oct-23,37.45,37.85,37.45,37.85,11315
11-Oct-23,37.42,37.94,37.42,37.90,15116
10-Oct-23,37.45,37.99,37.40,37.99,71386
09-Oct-23,38.00,38.30,37.62,37.99,45549
06-Oct-23,38.00,38.30,37.60,38.00,102710
05-Oct-23,38.45,38.45,37.40,38.00,86475
04-Oct-23,37.55,38.10,37.40,38.10,67717
03-Oct-23,38.61,39.29,37.38,38.01,72319
02-Oct-23,39.49,39.49,38.51,39.48,51123
29-Sep-23,39.95,40.24,39.05,39.31,239284
28-Sep-23,38.49,39.95,38.49,39.95,39545
27-Sep-23,38.05,38.49,38.05,38.49,23021
26-Sep-23,38.44,38.45,38.44,38.45,53825
25-Sep-23,37.99,38.49,37.53,38.49,49220
22-Sep-23,37.53,37.89,37.10,37.80,375887
21-Sep-23,37.05,37.35,36.90,37.35,59433
20-Sep-23,35.57,37.25,35.55,37.00,863143
19-Sep-23,36.98,36.98,35.53,36.48,167578
18-Sep-23,35.96,36.50,35.96,36.50,97765
15-Sep-23,35.70,35.99,35.45,35.98,546887
14-Sep-23,36.49,36.99,35.70,35.70,790260
13-Sep-23,34.90,36.80,34.50,36.29,1719991
12-Sep-23,32.72,34.99,32.71,34.90,623084
11-Sep-23,32.51,33.19,32.40,33.01,336458
08-Sep-23,32.52,33.00,32.50,33.00,2261496

*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