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
23/01/2025	-0,05%	-0,01	19,98	19,10	19,10	19,98	8K	4
20/01/2025	-2,39%	-0,49	19,99	19,56	19,05	19,99	26K	7
17/01/2025	3,85%	0,76	20,48	20,48	20,48	20,48	2K	1
16/01/2025	-5,92%	-1,24	19,72	19,72	19,72	19,72	6K	2
15/01/2025	-0,10%	-0,02	20,96	20,02	20,01	20,96	10K	3
10/01/2025	-0,05%	-0,01	20,98	20,01	20,01	20,98	4K	2
08/01/2025	0,00%	0,00	20,99	20,01	20,01	20,99	6K	3

07/01/2025	0,00%	0,00	20,99	20,01	20,01	20,99	6K	3
06/01/2025	3,71%	0,75	20,99	20,99	20,99	20,99	2K	1
02/01/2025	-1,22%	-0,25	20,24	20,01	19,72	20,24	16K	6
30/12/2024	-2,66%	-0,56	20,49	20,51	20,05	21,46	19K	8
27/12/2024	0,29%	0,06	21,05	21,05	21,05	21,05	6K	2
23/12/2024	0,00%	0,00	20,99	20,99	20,99	20,99	2K	1
19/12/2024	0,00%	0,00	20,99	20,56	20,56	20,99	4K	2
18/12/2024	-0,99%	-0,21	20,99	20,70	20,60	20,99	17K	5
17/12/2024	0,00%	0,00	21,20	20,63	20,63	21,20	4K	2
16/12/2024	-1,30%	-0,28	21,20	21,74	21,20	21,74	4K	2
13/12/2024	0,42%	0,09	21,48	21,60	21,48	21,60	11K	5
12/12/2024	-0,47%	-0,10	21,39	21,13	21,00	21,49	13K	5
11/12/2024	-0,92%	-0,20	21,49	21,30	21,21	21,62	9K	4
10/12/2024	0,42%	0,09	21,69	21,13	21,12	21,69	11K	3
09/12/2024	0,98%	0,21	21,60	21,60	21,60	21,60	6K	3
06/12/2024	-0,05%	-0,01	21,39	21,39	21,35	21,39	9K	4
04/12/2024	-2,77%	-0,61	21,40	22,01	20,33	22,01	36K	11
03/12/2024	-5,37%	-1,25	22,01	23,40	22,01	23,49	40K	15
27/11/2024	0,00%	0,00	23,26	23,26	23,26	23,26	5K	1
26/11/2024	-3,12%	-0,75	23,26	23,72	23,01	23,75	14K	6
25/11/2024	-3,92%	-0,98	24,01	24,99	24,01	24,99	12K	4
21/11/2024	0,08%	0,02	24,99	24,51	24,51	24,99	5K	2
18/11/2024	-2,04%	-0,52	24,97	24,51	24,51	24,97	5K	2
13/11/2024	0,00%	0,00	25,49	25,01	25,01	25,49	5K	2
11/11/2024	-1,96%	-0,51	25,49	25,36	25,01	25,49	10K	4
07/11/2024	0,08%	0,02	26,00	26,00	26,00	26,00	5K	2
04/11/2024	-0,04%	-0,01	25,98	25,99	25,50	25,99	20K	4
01/11/2024	0,00%	0,00	25,99	25,51	25,51	25,99	5K	2
31/10/2024	1,96%	0,50	25,99	25,49	25,49	25,99	10K	3
28/10/2024	-0,82%	-0,21	25,49	25,23	25,01	25,49	8K	3
22/10/2024	0,00%	0,00	25,70	25,99	25,24	25,99	8K	3
15/10/2024	0,39%	0,10	25,70	25,70	25,70	25,70	3K	1
09/10/2024	0,39%	0,10	25,60	25,60	25,60	25,60	20K	2
07/10/2024	-3,04%	-0,80	25,50	26,01	23,51	26,01	99K	30
04/10/2024	-4,33%	-1,19	26,30	26,56	26,28	26,56	13K	5
02/10/2024	0,00%	0,00	27,49	26,53	26,01	27,49	40K	14
01/10/2024	0,18%	0,05	27,49	27,38	26,51	27,49	21K	5
30/09/2024	0,15%	0,04	27,44	26,51	26,51	27,44	11K	3
25/09/2024	-0,40%	-0,11	27,40	27,40	27,40	27,40	293K	1
24/09/2024	-1,79%	-0,50	27,51	27,57	27,51	27,57	17K	5
20/09/2024	-1,72%	-0,49	28,01	28,49	28,01	28,99	9K	3
17/09/2024	0,00%	0,00	28,50	28,49	28,49	28,50	142K	50
16/09/2024	0,00%	0,00	28,50	28,40	28,40	28,50	199K	70
13/09/2024	0,00%	0,00	28,50	28,99	28,49	28,99	114K	40
12/09/2024	1,75%	0,49	28,50	28,02	28,01	28,50	299K	103
11/09/2024	0,00%	0,00	28,01	28,01	28,01	28,01	28K	2
09/09/2024	-3,38%	-0,98	28,01	28,01	28,01	28,01	3K	1
06/09/2024	0,00%	0,00	28,99	28,51	28,01	28,99	23K	5
04/09/2024	1,72%	0,49	28,99	28,99	28,99	28,99	3K	1
02/09/2024	-0,04%	-0,01	28,50	28,51	28,50	28,51	11K	2
30/08/2024	0,04%	0,01	28,51	28,51	28,51	28,51	6K	1
29/08/2024	-1,69%	-0,49	28,50	28,50	28,50	28,50	3K	1
28/08/2024	3,24%	0,91	28,99	28,69	28,69	28,99	20K	3
27/08/2024	-2,84%	-0,82	28,08	28,09	28,08	28,09	6K	2
26/08/2024	0,38%	0,11	28,90	28,02	28,02	28,90	6K	2
22/08/2024	-0,10%	-0,03	28,79	28,81	28,70	28,81	12K	4
21/08/2024	-3,84%	-1,15	28,82	29,04	28,62	29,04	37K	9
19/08/2024	-0,07%	-0,02	29,97	29,48	29,40	29,97	9K	3
16/08/2024	1,15%	0,34	29,99	29,54	29,53	29,99	21K	5
15/08/2024	0,20%	0,06	29,65	29,01	29,00	29,69	44K	8
14/08/2024	0,34%	0,10	29,59	29,00	28,95	29,59	23K	4
13/08/2024	1,69%	0,49	29,49	28,58	28,35	29,49	32K	9
12/08/2024	0,00%	0,00	29,00	29,00	29,00	29,00	3K	1
08/08/2024	0,03%	0,01	29,00	28,88	28,88	29,00	29K	6
07/08/2024	0,00%	0,00	28,99	28,01	27,87	28,99	8K	3
06/08/2024	-1,70%	-0,50	28,99	29,01	28,01	29,01	17K	6
05/08/2024	0,00%	0,00	29,49	29,39	29,39	29,49	12K	3
02/08/2024	0,10%	0,03	29,49	29,01	29,00	29,49	20K	3
01/08/2024	-0,77%	-0,23	29,46	29,11	29,00	29,46	15K	5
31/07/2024	-1,03%	-0,31	29,69	29,20	29,10	29,69	47K	13
22/07/2024	0,03%	0,01	30,00	30,00	30,00	30,00	6K	1
19/07/2024	0,00%	0,00	29,99	29,99	29,99	29,99	9K	2
16/07/2024	1,70%	0,50	29,99	29,99	29,51	29,99	15K	5
15/07/2024	1,69%	0,49	29,49	29,30	29,30	29,49	32K	2
12/07/2024	0,69%	0,20	29,00	29,49	29,00	29,49	20K	7
10/07/2024	-0,72%	-0,21	28,80	28,80	28,80	28,80	3K	1
09/07/2024	-1,63%	-0,48	29,01	29,44	29,01	29,44	9K	3
08/07/2024	-0,03%	-0,01	29,49	29,49	29,49	29,49	9K	3
05/07/2024	-1,63%	-0,49	29,50	29,61	29,50	29,61	9K	3
04/07/2024	1,66%	0,49	29,99	29,99	29,99	29,99	3K	1
03/07/2024	0,03%	0,01	29,50	29,49	29,49	29,50	6K	2
01/07/2024	-1,67%	-0,50	29,49	29,01	29,00	29,49	15K	3
24/06/2024	1,70%	0,50	29,99	29,99	29,99	29,99	6K	2
20/06/2024	1,17%	0,34	29,49	29,00	29,00	29,49	15K	3
14/06/2024	-2,48%	-0,74	29,15	29,01	28,72	29,47	15K	5
13/06/2024	-1,65%	-0,50	29,89	30,00	29,89	30,00	6K	2
11/06/2024	1,57%	0,47	30,39	29,91	29,90	30,39	33K	7
10/06/2024	-3,45%	-1,07	29,92	29,85	29,81	30,48	51K	9
07/06/2024	-0,03%	-0,01	30,99	30,99	30,99	30,99	6K	2
05/06/2024	3,40%	1,02	31,00	29,30	29,00	31,00	48K	15
04/06/2024	2,15%	0,63	29,98	29,31	29,30	29,98	35K	7
03/06/2024	-1,15%	-0,34	29,35	29,31	29,31	29,35	6K	2
31/05/2024	-0,90%	-0,27	29,69	30,05	29,69	30,05	6K	2
28/05/2024	-0,07%	-0,02	29,96	29,55	29,55	29,96	9K	3
27/05/2024	-1,67%	-0,51	29,98	29,55	29,52	29,98	9K	3
24/05/2024	0,79%	0,24	30,49	29,89	29,89	30,49	18K	4
23/05/2024	-2,45%	-0,76	30,25	30,64	30,01	30,64	12K	4
22/05/2024	-1,40%	-0,44	31,01	29,82	29,82	31,45	9K	3
21/05/2024	-2,12%	-0,68	31,45	31,47	31,01	31,47	9K	3
20/05/2024	1,20%	0,38	32,13	31,99	31,99	32,15	19K	6
17/05/2024	0,00%	0,00	31,75	31,75	31,75	31,75	3K	1
16/05/2024	4,51%	1,37	31,75	30,99	30,99	33,00	23K	7
14/05/2024	0,00%	0,00	30,38	30,38	30,38	30,38	3K	1
13/05/2024	-0,39%	-0,12	30,38	30,96	30,38	30,96	12K	4
09/05/2024	0,00%	0,00	30,50	30,50	30,50	30,50	18K	3
08/05/2024	0,00%	0,00	30,50	30,50	30,50	30,50	6K	2
06/05/2024	4,06%	1,19	30,50	29,31	29,31	30,50	116K	13
03/05/2024	0,00%	0,00	29,31	29,31	29,31	29,31	3K	1
02/05/2024	0,90%	0,26	29,31	29,49	29,31	29,49	6K	2
30/04/2024	-2,32%	-0,69	29,05	29,06	29,05	29,06	6K	2
29/04/2024	0,00%	0,00	29,74	29,74	29,74	29,74	3K	1
26/04/2024	0,81%	0,24	29,74	29,01	29,01	29,74	44K	11
24/04/2024	-0,77%	-0,23	29,50	29,97	29,50	29,97	9K	3
23/04/2024	0,00%	0,00	29,73	30,39	29,61	30,39	36K	10
22/04/2024	-0,73%	-0,22	29,73	29,95	29,73	29,96	9K	3
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	-	-	30,29	30,06	30,02	30,29	21K	6

Date,Open,High,Low,Close,Volume
23-Jan-25,19.10,19.98,19.10,19.98,7855
20-Jan-25,19.56,19.99,19.05,19.99,25502
17-Jan-25,20.48,20.48,20.48,20.48,2048
16-Jan-25,19.72,19.72,19.72,19.72,5916
15-Jan-25,20.02,20.96,20.01,20.96,10103
10-Jan-25,20.01,20.98,20.01,20.98,4099
08-Jan-25,20.01,20.99,20.01,20.99,6149
07-Jan-25,20.01,20.99,20.01,20.99,6149
06-Jan-25,20.99,20.99,20.99,20.99,2099
02-Jan-25,20.01,20.24,19.72,20.24,16037
30-Dec-24,20.51,21.46,20.05,20.49,18501
27-Dec-24,21.05,21.05,21.05,21.05,6315
23-Dec-24,20.99,20.99,20.99,20.99,2099
19-Dec-24,20.56,20.99,20.56,20.99,4155
18-Dec-24,20.70,20.99,20.60,20.99,16530
17-Dec-24,20.63,21.20,20.63,21.20,4183
16-Dec-24,21.74,21.74,21.20,21.20,4294
13-Dec-24,21.60,21.60,21.48,21.48,10764
12-Dec-24,21.13,21.49,21.00,21.39,12702
11-Dec-24,21.30,21.62,21.21,21.49,8562
10-Dec-24,21.13,21.69,21.12,21.69,10618
09-Dec-24,21.60,21.60,21.60,21.60,6480
06-Dec-24,21.39,21.39,21.35,21.39,8548
04-Dec-24,22.01,22.01,20.33,21.40,35641
03-Dec-24,23.40,23.49,22.01,22.01,39540
27-Nov-24,23.26,23.26,23.26,23.26,4652
26-Nov-24,23.72,23.75,23.01,23.26,14030
25-Nov-24,24.99,24.99,24.01,24.01,12320
21-Nov-24,24.51,24.99,24.51,24.99,4950
18-Nov-24,24.51,24.97,24.51,24.97,4948
13-Nov-24,25.01,25.49,25.01,25.49,5050
11-Nov-24,25.36,25.49,25.01,25.49,10087
07-Nov-24,26.00,26.00,26.00,26.00,5200
04-Nov-24,25.99,25.99,25.50,25.98,20498
01-Nov-24,25.51,25.99,25.51,25.99,5150
31-Oct-24,25.49,25.99,25.49,25.99,10246
28-Oct-24,25.23,25.49,25.01,25.49,7573
22-Oct-24,25.99,25.99,25.24,25.70,7693
15-Oct-24,25.70,25.70,25.70,25.70,2570
09-Oct-24,25.60,25.60,25.60,25.60,20480
07-Oct-24,26.01,26.01,23.51,25.50,99399
04-Oct-24,26.56,26.56,26.28,26.30,13220
02-Oct-24,26.53,27.49,26.01,27.49,39715
01-Oct-24,27.38,27.49,26.51,27.49,21425
30-Sep-24,26.51,27.44,26.51,27.44,10883
25-Sep-24,27.40,27.40,27.40,27.40,293180
24-Sep-24,27.57,27.57,27.51,27.51,16525
20-Sep-24,28.49,28.99,28.01,28.01,8549
17-Sep-24,28.49,28.50,28.49,28.50,142494
16-Sep-24,28.40,28.50,28.40,28.50,199489
13-Sep-24,28.99,28.99,28.49,28.50,114048
12-Sep-24,28.02,28.50,28.01,28.50,299054
11-Sep-24,28.01,28.01,28.01,28.01,28010
09-Sep-24,28.01,28.01,28.01,28.01,2801
06-Sep-24,28.51,28.99,28.01,28.99,22556
04-Sep-24,28.99,28.99,28.99,28.99,2899
02-Sep-24,28.51,28.51,28.50,28.50,11401
30-Aug-24,28.51,28.51,28.51,28.51,5702
29-Aug-24,28.50,28.50,28.50,28.50,2850
28-Aug-24,28.69,28.99,28.69,28.99,20118
27-Aug-24,28.09,28.09,28.08,28.08,5617
26-Aug-24,28.02,28.90,28.02,28.90,5692
22-Aug-24,28.81,28.81,28.70,28.79,11500
21-Aug-24,29.04,29.04,28.62,28.82,37371
19-Aug-24,29.48,29.97,29.40,29.97,8885
16-Aug-24,29.54,29.99,29.53,29.99,20718
15-Aug-24,29.01,29.69,29.00,29.65,44023
14-Aug-24,29.00,29.59,28.95,29.59,23302
13-Aug-24,28.58,29.49,28.35,29.49,31515
12-Aug-24,29.00,29.00,29.00,29.00,2900
08-Aug-24,28.88,29.00,28.88,29.00,28973
07-Aug-24,28.01,28.99,27.87,28.99,8487
06-Aug-24,29.01,29.01,28.01,28.99,17139
05-Aug-24,29.39,29.49,29.39,29.49,11768
02-Aug-24,29.01,29.49,29.00,29.49,20350
01-Aug-24,29.11,29.46,29.00,29.46,14603
31-Jul-24,29.20,29.69,29.10,29.69,46811
22-Jul-24,30.00,30.00,30.00,30.00,6000
19-Jul-24,29.99,29.99,29.99,29.99,8997
16-Jul-24,29.99,29.99,29.51,29.99,14947
15-Jul-24,29.30,29.49,29.30,29.49,32249
12-Jul-24,29.49,29.49,29.00,29.00,20362
10-Jul-24,28.80,28.80,28.80,28.80,2880
09-Jul-24,29.44,29.44,29.01,29.01,8784
08-Jul-24,29.49,29.49,29.49,29.49,8800
05-Jul-24,29.61,29.61,29.50,29.50,8871
04-Jul-24,29.99,29.99,29.99,29.99,2999
03-Jul-24,29.49,29.50,29.49,29.50,5899
01-Jul-24,29.01,29.49,29.00,29.49,14550
24-Jun-24,29.99,29.99,29.99,29.99,5998
20-Jun-24,29.00,29.49,29.00,29.49,14549
14-Jun-24,29.01,29.47,28.72,29.15,14551
13-Jun-24,30.00,30.00,29.89,29.89,5989
11-Jun-24,29.91,30.39,29.90,30.39,32940
10-Jun-24,29.85,30.48,29.81,29.92,51293
07-Jun-24,30.99,30.99,30.99,30.99,6198
05-Jun-24,29.30,31.00,29.00,31.00,47609
04-Jun-24,29.31,29.98,29.30,29.98,35275
03-Jun-24,29.31,29.35,29.31,29.35,5866
31-May-24,30.05,30.05,29.69,29.69,5974
28-May-24,29.55,29.96,29.55,29.96,8947
27-May-24,29.55,29.98,29.52,29.98,8905
24-May-24,29.89,30.49,29.89,30.49,18114
23-May-24,30.64,30.64,30.01,30.25,12153
22-May-24,29.82,31.45,29.82,31.01,9228
21-May-24,31.47,31.47,31.01,31.45,9393
20-May-24,31.99,32.15,31.99,32.13,19266
17-May-24,31.75,31.75,31.75,31.75,3175
16-May-24,30.99,33.00,30.99,31.75,22505
14-May-24,30.38,30.38,30.38,30.38,3038
13-May-24,30.96,30.96,30.38,30.38,12254
09-May-24,30.50,30.50,30.50,30.50,18300
08-May-24,30.50,30.50,30.50,30.50,6100
06-May-24,29.31,30.50,29.31,30.50,116345
03-May-24,29.31,29.31,29.31,29.31,2931
02-May-24,29.49,29.49,29.31,29.31,5880
30-Apr-24,29.06,29.06,29.05,29.05,5811
29-Apr-24,29.74,29.74,29.74,29.74,2974
26-Apr-24,29.01,29.74,29.01,29.74,44247
24-Apr-24,29.97,29.97,29.50,29.50,8898
23-Apr-24,30.39,30.39,29.61,29.73,35732
22-Apr-24,29.95,29.96,29.73,29.73,8964
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

*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