CRPG5 (CRISTAL PNA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/11/2025,6525,6525,9825,9825,50499.600246.649
20/11/2025,7025,7025,8125,9425,56499.300238.977
19/11/2025,7025,7025,4526,2024,9012324.900640.557
18/11/2025,9425,9425,6926,0025,608336.100934.170
17/11/2025,6925,6925,7925,8125,505210.300263.500
16/11/2025,6825,6825,6525,8025,375818.100463.362
13/11/2025,6525,6524,9925,6524,9014445.0001.128.685
12/11/2024,5024,5024,9825,3024,5010125.300631.029
11/11/2024,9924,9924,8924,9924,204412.900316.080
10/11/2024,4024,4024,7024,7224,108518.100441.161
09/11/2024,7024,7024,6525,0024,057022.000543.155
06/11/2024,4924,4923,9824,5023,6810729.400707.566
05/11/2024,0524,0523,6524,1623,32468.400201.184
04/11/2023,5523,5523,6423,6423,005811.600269.534
03/11/2023,1923,1923,0023,3922,99356.200143.408
30/10/2023,0023,0023,5323,5321,7812116.700376.916
29/10/2023,0023,0022,5023,0021,216411.400251.399
28/10/2022,0122,0123,0323,0321,009429.400651.089
27/10/2023,0323,0323,5923,5922,93223.80087.632
26/10/2023,1523,1523,4923,5522,718516.600384.470