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
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	0,04%	0,01	24,98	24,98	24,50	24,98	37K	11
16/11/2020	-0,08%	-0,02	24,97	24,99	23,51	24,99	87K	10
13/11/2020	2,46%	0,60	24,99	24,48	24,39	24,99	462K	86
12/11/2020	1,71%	0,41	24,39	24,00	23,70	24,49	65K	25
11/11/2020	2,17%	0,51	23,98	23,80	23,30	23,98	137K	33
10/11/2020	-0,09%	-0,02	23,47	23,49	23,00	23,80	94K	25
09/11/2020	2,17%	0,50	23,49	23,49	22,99	23,99	216K	38
06/11/2020	2,18%	0,49	22,99	22,99	22,50	22,99	283K	63
05/11/2020	5,14%	1,10	22,50	21,50	21,50	22,50	111K	26
04/11/2020	3,53%	0,73	21,40	20,99	20,40	21,40	180K	41
03/11/2020	0,88%	0,18	20,67	20,99	20,40	20,99	113K	20
30/10/2020	-2,29%	-0,48	20,49	21,20	19,63	21,49	131K	49
29/10/2020	0,82%	0,17	20,97	20,99	20,51	20,99	21K	6
28/10/2020	-2,80%	-0,60	20,80	21,00	20,01	21,00	78K	29
27/10/2020	-0,33%	-0,07	21,40	21,39	21,39	21,40	4K	2
23/10/2020	0,51%	0,11	21,47	21,36	21,36	21,47	4K	2
22/10/2020	1,86%	0,39	21,36	21,49	21,01	21,49	79K	19
21/10/2020	1,80%	0,37	20,97	20,99	20,90	21,00	71K	21
20/10/2020	-1,44%	-0,30	20,60	21,47	20,60	21,48	3M	155
19/10/2020	-2,75%	-0,59	20,90	21,30	20,51	21,30	46K	12
16/10/2020	2,33%	0,49	21,49	20,99	20,99	21,49	32K	6
15/10/2020	0,05%	0,01	21,00	20,03	20,02	21,00	55K	11
14/10/2020	2,44%	0,50	20,99	20,49	20,01	20,99	132K	54
13/10/2020	0,94%	0,19	20,49	20,30	20,27	20,50	61K	24
09/10/2020	0,79%	0,16	20,30	20,49	20,00	20,49	532K	255
08/10/2020	0,95%	0,19	20,14	20,20	19,51	20,20	449K	12
07/10/2020	2,31%	0,45	19,95	19,89	19,71	19,98	36K	13
06/10/2020	-2,45%	-0,49	19,50	19,99	19,50	20,00	284K	36
05/10/2020	1,52%	0,30	19,99	19,99	19,99	19,99	6K	2
02/10/2020	3,63%	0,69	19,69	19,31	19,31	20,00	71K	23
01/10/2020	-5,94%	-1,20	19,00	20,30	18,99	20,50	653K	94
30/09/2020	1,05%	0,21	20,20	20,20	20,20	20,20	4K	2
29/09/2020	-1,04%	-0,21	19,99	19,99	19,99	19,99	2K	1
25/09/2020	1,00%	0,20	20,20	20,20	20,20	20,20	2K	1
24/09/2020	0,05%	0,01	20,00	19,99	19,99	20,20	6K	3
21/09/2020	0,00%	0,00	19,99	19,99	19,99	19,99	6K	1
18/09/2020	0,71%	0,14	19,99	20,20	19,00	20,20	95K	10
17/09/2020	-0,75%	-0,15	19,85	20,19	19,85	20,30	8K	4
16/09/2020	0,00%	0,00	20,00	20,20	20,00	20,20	4K	2
15/09/2020	-0,99%	-0,20	20,00	19,99	19,99	20,00	120K	43
11/09/2020	3,06%	0,60	20,20	20,10	20,10	20,20	4K	2
10/09/2020	-4,85%	-1,00	19,60	20,70	19,60	20,80	338K	62
09/09/2020	0,00%	0,00	20,60	20,50	20,50	20,60	8K	4
08/09/2020	2,03%	0,41	20,60	20,60	20,60	20,60	2K	1
04/09/2020	-1,03%	-0,21	20,19	20,01	20,01	20,38	14K	7
03/09/2020	-1,45%	-0,30	20,40	20,47	20,02	20,47	18K	8
02/09/2020	1,22%	0,25	20,70	20,70	20,70	20,70	4K	2
01/09/2020	-3,99%	-0,85	20,45	21,00	19,96	21,00	461K	70
31/08/2020	0,95%	0,20	21,30	21,10	21,10	21,30	4K	2
28/08/2020	0,72%	0,15	21,10	20,70	20,70	21,10	15K	7
27/08/2020	-2,78%	-0,60	20,95	20,80	20,74	20,95	12K	6
26/08/2020	0,94%	0,20	21,55	20,78	20,78	21,55	13K	6
24/08/2020	1,23%	0,26	21,35	21,35	21,35	21,35	2K	1
20/08/2020	0,91%	0,19	21,09	21,09	21,09	21,09	2K	1
19/08/2020	-0,43%	-0,09	20,90	20,06	20,05	20,90	18K	4
18/08/2020	1,45%	0,30	20,99	20,99	20,99	20,99	2K	1
17/08/2020	-3,72%	-0,80	20,69	20,45	20,44	20,69	6K	3
14/08/2020	-1,10%	-0,24	21,49	21,98	20,81	21,98	38K	18
13/08/2020	0,09%	0,02	21,73	21,80	21,50	21,80	11K	5
12/08/2020	-0,46%	-0,10	21,71	21,95	21,25	21,95	17K	6
11/08/2020	-0,59%	-0,13	21,81	21,26	21,26	21,81	4K	2
10/08/2020	4,23%	0,89	21,94	21,70	21,70	21,94	4K	2
07/08/2020	-4,23%	-0,93	21,05	21,05	21,05	21,05	4K	1
06/08/2020	0,09%	0,02	21,98	21,98	21,98	21,98	2K	1
05/08/2020	-1,48%	-0,33	21,96	21,46	21,46	21,96	4K	2
04/08/2020	0,68%	0,15	22,29	22,29	22,29	22,29	2K	1
03/08/2020	0,50%	0,11	22,14	22,27	21,33	22,27	7K	3
31/07/2020	-1,87%	-0,42	22,03	21,25	21,25	22,03	9K	4
30/07/2020	1,63%	0,36	22,45	22,45	22,45	22,45	2K	1
29/07/2020	1,01%	0,22	22,09	22,00	22,00	22,09	4K	2
28/07/2020	-0,59%	-0,13	21,87	21,14	21,14	21,87	13K	6
24/07/2020	0,00%	0,00	22,00	21,20	21,20	22,00	15K	7
23/07/2020	-3,47%	-0,79	22,00	22,79	22,00	23,00	27K	12
22/07/2020	3,36%	0,74	22,79	22,22	21,38	22,79	13K	6
21/07/2020	-4,09%	-0,94	22,05	22,30	22,05	22,44	16K	7
17/07/2020	4,41%	0,97	22,99	22,50	22,50	22,99	9K	4
16/07/2020	-3,00%	-0,68	22,02	22,99	21,88	22,99	97K	18
15/07/2020	1,07%	0,24	22,70	22,50	22,50	22,70	7K	3
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	-	-	24,18	24,18	22,74	24,18	29K	11

Date,Open,High,Low,Close,Volume
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
16-Nov-20,24.99,24.99,23.51,24.97,86503
13-Nov-20,24.48,24.99,24.39,24.99,462119
12-Nov-20,24.00,24.49,23.70,24.39,65102
11-Nov-20,23.80,23.98,23.30,23.98,137007
10-Nov-20,23.49,23.80,23.00,23.47,93627
09-Nov-20,23.49,23.99,22.99,23.49,216367
06-Nov-20,22.99,22.99,22.50,22.99,282635
05-Nov-20,21.50,22.50,21.50,22.50,110917
04-Nov-20,20.99,21.40,20.40,21.40,180307
03-Nov-20,20.99,20.99,20.40,20.67,113432
30-Oct-20,21.20,21.49,19.63,20.49,131432
29-Oct-20,20.99,20.99,20.51,20.97,20825
28-Oct-20,21.00,21.00,20.01,20.80,78142
27-Oct-20,21.39,21.40,21.39,21.40,4279
23-Oct-20,21.36,21.47,21.36,21.47,4283
22-Oct-20,21.49,21.49,21.01,21.36,78969
21-Oct-20,20.99,21.00,20.90,20.97,71227
20-Oct-20,21.47,21.48,20.60,20.60,2796852
19-Oct-20,21.30,21.30,20.51,20.90,46138
16-Oct-20,20.99,21.49,20.99,21.49,31544
15-Oct-20,20.03,21.00,20.02,21.00,55120
14-Oct-20,20.49,20.99,20.01,20.99,131830
13-Oct-20,20.30,20.50,20.27,20.49,61045
09-Oct-20,20.49,20.49,20.00,20.30,532065
08-Oct-20,20.20,20.20,19.51,20.14,448726
07-Oct-20,19.89,19.98,19.71,19.95,35741
06-Oct-20,19.99,20.00,19.50,19.50,284033
05-Oct-20,19.99,19.99,19.99,19.99,5997
02-Oct-20,19.31,20.00,19.31,19.69,70863
01-Oct-20,20.30,20.50,18.99,19.00,652577
30-Sep-20,20.20,20.20,20.20,20.20,4040
29-Sep-20,19.99,19.99,19.99,19.99,1999
25-Sep-20,20.20,20.20,20.20,20.20,2020
24-Sep-20,19.99,20.20,19.99,20.00,6019
21-Sep-20,19.99,19.99,19.99,19.99,5997
18-Sep-20,20.20,20.20,19.00,19.99,94766
17-Sep-20,20.19,20.30,19.85,19.85,8019
16-Sep-20,20.20,20.20,20.00,20.00,4020
15-Sep-20,19.99,20.00,19.99,20.00,119989
11-Sep-20,20.10,20.20,20.10,20.20,4030
10-Sep-20,20.70,20.80,19.60,19.60,337680
09-Sep-20,20.50,20.60,20.50,20.60,8230
08-Sep-20,20.60,20.60,20.60,20.60,2060
04-Sep-20,20.01,20.38,20.01,20.19,14128
03-Sep-20,20.47,20.47,20.02,20.40,18191
02-Sep-20,20.70,20.70,20.70,20.70,4140
01-Sep-20,21.00,21.00,19.96,20.45,461325
31-Aug-20,21.10,21.30,21.10,21.30,4240
28-Aug-20,20.70,21.10,20.70,21.10,14639
27-Aug-20,20.80,20.95,20.74,20.95,12489
26-Aug-20,20.78,21.55,20.78,21.55,12706
24-Aug-20,21.35,21.35,21.35,21.35,2135
20-Aug-20,21.09,21.09,21.09,21.09,2109
19-Aug-20,20.06,20.90,20.05,20.90,18201
18-Aug-20,20.99,20.99,20.99,20.99,2099
17-Aug-20,20.45,20.69,20.44,20.69,6158
14-Aug-20,21.98,21.98,20.81,21.49,38005
13-Aug-20,21.80,21.80,21.50,21.73,10827
12-Aug-20,21.95,21.95,21.25,21.71,17355
11-Aug-20,21.26,21.81,21.26,21.81,4307
10-Aug-20,21.70,21.94,21.70,21.94,4364
07-Aug-20,21.05,21.05,21.05,21.05,4210
06-Aug-20,21.98,21.98,21.98,21.98,2198
05-Aug-20,21.46,21.96,21.46,21.96,4342
04-Aug-20,22.29,22.29,22.29,22.29,2229
03-Aug-20,22.27,22.27,21.33,22.14,6574
31-Jul-20,21.25,22.03,21.25,22.03,8578
30-Jul-20,22.45,22.45,22.45,22.45,2245
29-Jul-20,22.00,22.09,22.00,22.09,4409
28-Jul-20,21.14,21.87,21.14,21.87,12900
24-Jul-20,21.20,22.00,21.20,22.00,15123
23-Jul-20,22.79,23.00,22.00,22.00,27007
22-Jul-20,22.22,22.79,21.38,22.79,13191
21-Jul-20,22.30,22.44,22.05,22.05,15585
17-Jul-20,22.50,22.99,22.50,22.99,9088
16-Jul-20,22.99,22.99,21.88,22.02,96947
15-Jul-20,22.50,22.70,22.50,22.70,6790
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

*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
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...