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
14/07/2020	1,95%	0,43	22,46	22,50	21,70	22,50	96K	23
13/07/2020	-5,81%	-1,36	22,03	22,40	21,90	22,79	107K	22
09/07/2020	1,12%	0,26	23,39	22,10	22,10	23,39	9K	4
08/07/2020	0,13%	0,03	23,13	23,24	23,13	23,24	5K	2
07/07/2020	-1,28%	-0,30	23,10	23,50	23,05	23,50	9K	4
06/07/2020	-1,22%	-0,29	23,40	24,00	23,01	24,00	7K	3
03/07/2020	3,09%	0,71	23,69	23,10	23,10	23,69	9K	4
02/07/2020	-0,95%	-0,22	22,98	22,95	22,54	23,15	48K	10
01/07/2020	-0,39%	-0,09	23,20	22,50	22,50	23,20	16K	7
29/06/2020	0,52%	0,12	23,29	23,29	23,29	23,29	5K	2
26/06/2020	-3,42%	-0,82	23,17	22,71	22,61	23,17	7K	3

25/06/2020	-1,28%	-0,31	23,99	22,45	21,51	23,99	82K	25
24/06/2020	1,29%	0,31	24,30	23,21	23,01	24,30	16K	7
23/06/2020	-0,79%	-0,19	23,99	24,35	23,40	24,35	22K	8
19/06/2020	0,00%	0,00	24,18	24,33	23,45	24,33	26K	11
18/06/2020	2,20%	0,52	24,18	24,18	22,74	24,18	29K	11
17/06/2020	0,13%	0,03	23,66	23,66	23,66	23,66	5K	2
16/06/2020	0,60%	0,14	23,63	23,99	23,01	23,99	16K	7
12/06/2020	-1,84%	-0,44	23,49	23,10	22,91	23,49	23K	10
10/06/2020	-2,33%	-0,57	23,93	24,67	23,50	24,67	17K	7
09/06/2020	1,91%	0,46	24,50	24,53	24,30	24,53	22K	9
08/06/2020	-0,41%	-0,10	24,04	24,20	24,02	24,50	24K	7
05/06/2020	1,05%	0,25	24,14	24,00	23,50	24,14	33K	10
04/06/2020	-0,42%	-0,10	23,89	23,50	23,50	23,89	9K	4
03/06/2020	0,46%	0,11	23,99	24,19	23,47	24,19	22K	8
02/06/2020	0,00%	0,00	23,88	23,50	23,50	23,88	12K	5
01/06/2020	0,38%	0,09	23,88	23,88	22,01	24,19	105K	34
29/05/2020	1,54%	0,36	23,79	23,50	23,50	23,95	12K	5
28/05/2020	0,69%	0,16	23,43	23,49	23,02	23,49	14K	6
27/05/2020	1,84%	0,42	23,27	22,95	22,53	23,27	25K	11
26/05/2020	-0,39%	-0,09	22,85	22,95	22,85	22,95	14K	6
25/05/2020	0,44%	0,10	22,94	22,83	22,83	22,94	5K	2
22/05/2020	-0,04%	-0,01	22,84	21,55	21,51	22,84	29K	11
21/05/2020	0,22%	0,05	22,85	22,84	22,84	22,85	11K	3
20/05/2020	-0,26%	-0,06	22,80	22,50	22,50	22,80	5K	2
19/05/2020	0,75%	0,17	22,86	22,86	22,86	22,86	2K	1
18/05/2020	3,70%	0,81	22,69	21,99	21,90	22,69	7K	3
15/05/2020	0,14%	0,03	21,88	21,86	20,65	22,41	13K	6
14/05/2020	3,65%	0,77	21,85	21,00	20,99	21,85	38K	9
13/05/2020	-4,18%	-0,92	21,08	22,44	21,00	22,44	24K	11
12/05/2020	-2,09%	-0,47	22,00	22,79	22,00	22,79	20K	8
11/05/2020	0,81%	0,18	22,47	21,22	20,29	22,47	51K	20
08/05/2020	-0,85%	-0,19	22,29	22,69	22,29	22,69	11K	5
07/05/2020	2,14%	0,47	22,48	22,99	21,15	22,99	86K	32
06/05/2020	-1,30%	-0,29	22,01	22,10	22,00	22,72	104K	26
05/05/2020	-0,84%	-0,19	22,30	22,70	21,90	22,70	51K	14
04/05/2020	-3,02%	-0,70	22,49	22,00	22,00	22,49	31K	14
30/04/2020	-0,47%	-0,11	23,19	22,70	22,70	23,52	9K	4
29/04/2020	1,30%	0,30	23,30	23,48	23,20	23,48	7K	3
28/04/2020	1,81%	0,41	23,00	22,90	22,90	23,00	7K	3
27/04/2020	2,82%	0,62	22,59	21,97	21,97	22,75	42K	12
24/04/2020	-4,89%	-1,13	21,97	21,40	21,40	21,97	7K	3
23/04/2020	-1,07%	-0,25	23,10	23,64	23,10	23,64	9K	4
22/04/2020	3,78%	0,85	23,35	22,80	22,80	23,35	11K	4
20/04/2020	-1,32%	-0,30	22,50	22,00	22,00	22,50	29K	6
17/04/2020	1,42%	0,32	22,80	22,40	22,40	22,80	40K	5
16/04/2020	6,04%	1,28	22,48	22,00	21,20	22,48	95K	12
15/04/2020	1,05%	0,22	21,20	21,00	20,51	21,29	64K	9
14/04/2020	2,54%	0,52	20,98	20,98	20,47	20,98	68K	12
13/04/2020	7,68%	1,46	20,46	19,19	19,19	20,46	154K	49
09/04/2020	0,80%	0,15	19,00	19,00	19,00	19,19	32K	4
08/04/2020	1,89%	0,35	18,85	18,45	18,45	18,90	56K	16
07/04/2020	3,06%	0,55	18,50	17,96	17,96	18,70	18K	6
06/04/2020	5,65%	0,96	17,95	17,50	17,50	17,99	39K	6
03/04/2020	-5,35%	-0,96	16,99	18,49	16,99	18,49	7K	4
02/04/2020	-2,60%	-0,48	17,95	18,65	17,50	18,65	44K	9
31/03/2020	-0,38%	-0,07	18,43	18,68	18,02	18,68	16K	8
30/03/2020	-2,63%	-0,50	18,50	19,20	18,01	19,20	17K	7
25/03/2020	-0,58%	-0,11	19,00	18,10	18,10	19,00	47K	13
24/03/2020	1,65%	0,31	19,11	18,15	17,01	19,11	38K	17
20/03/2020	-6,00%	-1,20	18,80	18,11	17,51	20,99	38K	17
18/03/2020	-13,01%	-2,99	20,00	20,00	20,00	20,00	2K	1
17/03/2020	4,55%	1,00	22,99	22,99	22,99	22,99	2K	1
16/03/2020	-9,84%	-2,40	21,99	21,99	21,99	21,99	15K	4
13/03/2020	-2,40%	-0,60	24,39	21,05	21,05	24,39	14K	6
12/03/2020	-3,48%	-0,90	24,99	21,03	21,03	24,99	20K	5
10/03/2020	0,74%	0,19	25,89	25,99	24,50	25,99	18K	7
09/03/2020	0,00%	0,00	25,70	22,90	22,90	25,70	52K	19
06/03/2020	-1,19%	-0,31	25,70	24,15	24,00	25,70	86K	24
04/03/2020	0,08%	0,02	26,01	26,01	26,01	26,01	3K	1
28/02/2020	0,00%	0,00	25,99	25,01	24,28	25,99	25K	10
27/02/2020	1,92%	0,49	25,99	24,99	24,83	25,99	123K	15
26/02/2020	-3,74%	-0,99	25,50	25,21	25,20	25,58	30K	4
21/02/2020	0,72%	0,19	26,49	25,95	25,95	26,49	21K	3
20/02/2020	2,49%	0,64	26,30	25,66	25,66	26,30	34K	9
19/02/2020	0,23%	0,06	25,66	25,66	25,66	25,66	26K	3
18/02/2020	1,79%	0,45	25,60	25,60	25,49	25,60	13K	4
17/02/2020	-1,68%	-0,43	25,15	25,66	25,15	25,69	38K	15
14/02/2020	-0,85%	-0,22	25,58	25,79	25,45	25,79	28K	8
13/02/2020	0,00%	0,00	25,80	25,69	25,48	25,80	28K	10
12/02/2020	-0,69%	-0,18	25,80	25,99	25,50	25,99	51K	11
11/02/2020	1,17%	0,30	25,98	25,68	25,51	26,00	39K	11
10/02/2020	-0,54%	-0,14	25,68	25,89	25,01	25,89	13K	5
07/02/2020	-0,69%	-0,18	25,82	26,35	25,40	26,35	26K	6
06/02/2020	-1,33%	-0,35	26,00	26,68	26,00	26,69	8K	3
05/02/2020	0,96%	0,25	26,35	26,12	26,12	26,35	39K	8
04/02/2020	2,43%	0,62	26,10	25,87	25,71	26,10	52K	16
03/02/2020	-1,51%	-0,39	25,48	25,80	25,15	25,80	41K	13
31/01/2020	-0,42%	-0,11	25,87	25,60	25,60	25,87	5K	2
30/01/2020	-0,42%	-0,11	25,98	25,85	24,97	25,98	61K	21
29/01/2020	-1,55%	-0,41	26,09	26,31	26,00	26,50	37K	12
28/01/2020	0,80%	0,21	26,50	26,58	25,70	26,70	84K	24
27/01/2020	-2,63%	-0,71	26,29	26,37	25,80	26,37	16K	5
24/01/2020	-0,07%	-0,02	27,00	26,99	26,80	27,10	27K	7
23/01/2020	-5,19%	-1,48	27,02	28,10	26,66	28,10	124K	23
22/01/2020	0,00%	0,00	28,50	28,50	28,35	28,99	40K	12
21/01/2020	-2,40%	-0,70	28,50	29,30	28,50	29,30	9K	3
20/01/2020	-0,34%	-0,10	29,20	29,43	28,99	29,43	73K	12
17/01/2020	2,09%	0,60	29,30	29,24	29,10	29,39	32K	8
16/01/2020	3,61%	1,00	28,70	28,00	27,90	28,70	37K	8
15/01/2020	1,76%	0,48	27,70	27,40	27,39	27,70	500K	49
14/01/2020	3,11%	0,82	27,22	27,22	27,22	27,22	3K	1
13/01/2020	3,69%	0,94	26,40	25,80	25,79	26,40	55K	9
10/01/2020	0,67%	0,17	25,46	25,26	25,25	25,46	68K	12
09/01/2020	1,16%	0,29	25,29	25,10	24,00	25,49	15K	5
08/01/2020	0,04%	0,01	25,00	24,99	24,99	25,00	15K	3
07/01/2020	0,36%	0,09	24,99	24,95	24,95	25,00	327K	10
06/01/2020	-0,24%	-0,06	24,90	23,00	23,00	24,90	54K	11
03/01/2020	-0,04%	-0,01	24,96	24,93	24,93	24,97	15K	4
02/01/2020	0,04%	0,01	24,97	24,99	24,50	24,99	10K	3
30/12/2019	1,05%	0,26	24,96	24,45	24,20	25,00	64K	8
27/12/2019	2,96%	0,71	24,70	23,98	23,98	24,70	15K	3
26/12/2019	-1,28%	-0,31	23,99	24,00	23,40	24,00	98K	15
23/12/2019	-0,82%	-0,20	24,30	24,99	24,20	24,99	78K	12
20/12/2019	2,08%	0,50	24,50	24,09	24,00	24,60	230K	33
19/12/2019	-0,41%	-0,10	24,00	23,80	23,80	24,10	22K	8
18/12/2019	-2,67%	-0,66	24,10	23,99	23,60	24,19	31K	12
17/12/2019	1,48%	0,36	24,76	24,89	24,70	24,89	15K	4
16/12/2019	2,56%	0,61	24,40	23,77	23,60	24,54	65K	18
13/12/2019	-0,88%	-0,21	23,79	23,70	23,30	23,79	31K	10
12/12/2019	3,67%	0,85	24,00	23,26	22,65	24,74	86K	24
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	-	-	21,88	21,90	21,50	21,93	67K	10

Date,Open,High,Low,Close,Volume
14-Jul-20,22.50,22.50,21.70,22.46,95871
13-Jul-20,22.40,22.79,21.90,22.03,106617
09-Jul-20,22.10,23.39,22.10,23.39,9038
08-Jul-20,23.24,23.24,23.13,23.13,4637
07-Jul-20,23.50,23.50,23.05,23.10,9284
06-Jul-20,24.00,24.00,23.01,23.40,7041
03-Jul-20,23.10,23.69,23.10,23.69,9322
02-Jul-20,22.95,23.15,22.54,22.98,48083
01-Jul-20,22.50,23.20,22.50,23.20,15975
29-Jun-20,23.29,23.29,23.29,23.29,4658
26-Jun-20,22.71,23.17,22.61,23.17,6849
25-Jun-20,22.45,23.99,21.51,23.99,81562
24-Jun-20,23.21,24.30,23.01,24.30,16294
23-Jun-20,24.35,24.35,23.40,23.99,21546
19-Jun-20,24.33,24.33,23.45,24.18,26206
18-Jun-20,24.18,24.18,22.74,24.18,28649
17-Jun-20,23.66,23.66,23.66,23.66,4732
16-Jun-20,23.99,23.99,23.01,23.63,16316
12-Jun-20,23.10,23.49,22.91,23.49,23164
10-Jun-20,24.67,24.67,23.50,23.93,16653
09-Jun-20,24.53,24.53,24.30,24.50,21978
08-Jun-20,24.20,24.50,24.02,24.04,24307
05-Jun-20,24.00,24.14,23.50,24.14,33443
04-Jun-20,23.50,23.89,23.50,23.89,9467
03-Jun-20,24.19,24.19,23.47,23.99,21516
02-Jun-20,23.50,23.88,23.50,23.88,11893
01-Jun-20,23.88,24.19,22.01,23.88,105160
29-May-20,23.50,23.95,23.50,23.79,11869
28-May-20,23.49,23.49,23.02,23.43,13982
27-May-20,22.95,23.27,22.53,23.27,25357
26-May-20,22.95,22.95,22.85,22.85,13720
25-May-20,22.83,22.94,22.83,22.94,4577
22-May-20,21.55,22.84,21.51,22.84,29084
21-May-20,22.84,22.85,22.84,22.85,11424
20-May-20,22.50,22.80,22.50,22.80,4530
19-May-20,22.86,22.86,22.86,22.86,2286
18-May-20,21.99,22.69,21.90,22.69,6658
15-May-20,21.86,22.41,20.65,21.88,13066
14-May-20,21.00,21.85,20.99,21.85,38054
13-May-20,22.44,22.44,21.00,21.08,23634
12-May-20,22.79,22.79,22.00,22.00,19941
11-May-20,21.22,22.47,20.29,22.47,50949
08-May-20,22.69,22.69,22.29,22.29,11241
07-May-20,22.99,22.99,21.15,22.48,86266
06-May-20,22.10,22.72,22.00,22.01,103936
05-May-20,22.70,22.70,21.90,22.30,50874
04-May-20,22.00,22.49,22.00,22.49,31114
30-Apr-20,22.70,23.52,22.70,23.19,9261
29-Apr-20,23.48,23.48,23.20,23.30,6998
28-Apr-20,22.90,23.00,22.90,23.00,6890
27-Apr-20,21.97,22.75,21.97,22.59,42110
24-Apr-20,21.40,21.97,21.40,21.97,6534
23-Apr-20,23.64,23.64,23.10,23.10,9333
22-Apr-20,22.80,23.35,22.80,23.35,11491
20-Apr-20,22.00,22.50,22.00,22.50,28779
17-Apr-20,22.40,22.80,22.40,22.80,40360
16-Apr-20,22.00,22.48,21.20,22.48,94796
15-Apr-20,21.00,21.29,20.51,21.20,64396
14-Apr-20,20.98,20.98,20.47,20.98,68084
13-Apr-20,19.19,20.46,19.19,20.46,153965
09-Apr-20,19.00,19.19,19.00,19.00,32357
08-Apr-20,18.45,18.90,18.45,18.85,55678
07-Apr-20,17.96,18.70,17.96,18.50,18358
06-Apr-20,17.50,17.99,17.50,17.95,38694
03-Apr-20,18.49,18.49,16.99,16.99,6998
02-Apr-20,18.65,18.65,17.50,17.95,44016
31-Mar-20,18.68,18.68,18.02,18.43,16413
30-Mar-20,19.20,19.20,18.01,18.50,16553
25-Mar-20,18.10,19.00,18.10,19.00,46718
24-Mar-20,18.15,19.11,17.01,19.11,37635
20-Mar-20,18.11,20.99,17.51,18.80,38139
18-Mar-20,20.00,20.00,20.00,20.00,2000
17-Mar-20,22.99,22.99,22.99,22.99,2299
16-Mar-20,21.99,21.99,21.99,21.99,15393
13-Mar-20,21.05,24.39,21.05,24.39,13940
12-Mar-20,21.03,24.99,21.03,24.99,19763
10-Mar-20,25.99,25.99,24.50,25.89,17725
09-Mar-20,22.90,25.70,22.90,25.70,51968
06-Mar-20,24.15,25.70,24.00,25.70,86464
04-Mar-20,26.01,26.01,26.01,26.01,2601
28-Feb-20,25.01,25.99,24.28,25.99,25021
27-Feb-20,24.99,25.99,24.83,25.99,123050
26-Feb-20,25.21,25.58,25.20,25.50,30313
21-Feb-20,25.95,26.49,25.95,26.49,21024
20-Feb-20,25.66,26.30,25.66,26.30,33784
19-Feb-20,25.66,25.66,25.66,25.66,25660
18-Feb-20,25.60,25.60,25.49,25.60,12769
17-Feb-20,25.66,25.69,25.15,25.15,38243
14-Feb-20,25.79,25.79,25.45,25.58,28167
13-Feb-20,25.69,25.80,25.48,25.80,28186
12-Feb-20,25.99,25.99,25.50,25.80,51281
11-Feb-20,25.68,26.00,25.51,25.98,38595
10-Feb-20,25.89,25.89,25.01,25.68,12729
07-Feb-20,26.35,26.35,25.40,25.82,25595
06-Feb-20,26.68,26.69,26.00,26.00,7937
05-Feb-20,26.12,26.35,26.12,26.35,39301
04-Feb-20,25.87,26.10,25.71,26.10,51659
03-Feb-20,25.80,25.80,25.15,25.48,40751
31-Jan-20,25.60,25.87,25.60,25.87,5147
30-Jan-20,25.85,25.98,24.97,25.98,60759
29-Jan-20,26.31,26.50,26.00,26.09,36625
28-Jan-20,26.58,26.70,25.70,26.50,84066
27-Jan-20,26.37,26.37,25.80,26.29,15655
24-Jan-20,26.99,27.10,26.80,27.00,26989
23-Jan-20,28.10,28.10,26.66,27.02,124179
22-Jan-20,28.50,28.99,28.35,28.50,39918
21-Jan-20,29.30,29.30,28.50,28.50,8710
20-Jan-20,29.43,29.43,28.99,29.20,72901
17-Jan-20,29.24,29.39,29.10,29.30,32200
16-Jan-20,28.00,28.70,27.90,28.70,36879
15-Jan-20,27.40,27.70,27.39,27.70,499868
14-Jan-20,27.22,27.22,27.22,27.22,2722
13-Jan-20,25.80,26.40,25.79,26.40,54531
10-Jan-20,25.26,25.46,25.25,25.46,68294
09-Jan-20,25.10,25.49,24.00,25.29,15047
08-Jan-20,24.99,25.00,24.99,25.00,14999
07-Jan-20,24.95,25.00,24.95,24.99,327442
06-Jan-20,23.00,24.90,23.00,24.90,53759
03-Jan-20,24.93,24.97,24.93,24.96,14969
02-Jan-20,24.99,24.99,24.50,24.97,9896
30-Dec-19,24.45,25.00,24.20,24.96,63525
27-Dec-19,23.98,24.70,23.98,24.70,14747
26-Dec-19,24.00,24.00,23.40,23.99,97546
23-Dec-19,24.99,24.99,24.20,24.30,78334
20-Dec-19,24.09,24.60,24.00,24.50,230259
19-Dec-19,23.80,24.10,23.80,24.00,21582
18-Dec-19,23.99,24.19,23.60,24.10,31108
17-Dec-19,24.89,24.89,24.70,24.76,14845
16-Dec-19,23.77,24.54,23.60,24.40,64894
13-Dec-19,23.70,23.79,23.30,23.79,30703
12-Dec-19,23.26,24.74,22.65,24.00,86132
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...