Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CRPG5 - CRISTAL - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,48 | 14,95 | +3,25% | 14,48 | 14,98 | 14,84 | 14,51 | 14,95 | 7 | 2.523.400 |
| 5/9/2025 | 14,50 | 14,48 | +0,77% | 14,46 | 14,70 | 14,62 | 14,26 | 14,48 | 17 | 7.458.900 |
| 4/9/2025 | 14,40 | 14,37 | -0,07% | 14,37 | 14,69 | 14,41 | 14,37 | 14,68 | 9 | 3.604.400 |
| 3/9/2025 | 14,70 | 14,38 | -2,18% | 14,38 | 14,70 | 14,68 | 14,38 | 14,70 | 4 | 4.991.800 |
| 2/9/2025 | 14,50 | 14,70 | 0,00% | 14,15 | 14,75 | 14,49 | 14,69 | 14,70 | 9 | 1.884.700 |
| 1/9/2025 | 14,61 | 14,70 | +0,41% | 14,52 | 14,70 | 14,66 | 14,65 | 14,70 | 14 | 4.984.600 |
| 29/8/2025 | 14,57 | 14,64 | -0,07% | 14,57 | 14,78 | 14,74 | 14,59 | 14,65 | 12 | 2.653.200 |
| 28/8/2025 | 14,81 | 14,65 | -4,25% | 14,65 | 15,29 | 14,76 | 14,65 | 14,99 | 53 | 19.634.300 |
| 27/8/2025 | 14,76 | 15,30 | +2,55% | 14,73 | 15,30 | 14,87 | 14,67 | 15,34 | 12 | 2.676.900 |
| 26/8/2025 | 14,92 | 14,92 | +1,08% | 14,92 | 14,92 | 14,92 | 14,75 | 14,96 | 2 | 298.400 |
| 25/8/2025 | 15,02 | 14,76 | -4,77% | 14,76 | 15,28 | 14,92 | 14,76 | 15,40 | 17 | 3.134.700 |
| 22/8/2025 | 14,47 | 15,50 | +10,71% | 14,47 | 15,70 | 14,90 | 15,05 | 15,50 | 31 | 8.344.100 |
| 21/8/2025 | 14,01 | 14,00 | -2,10% | 13,50 | 14,40 | 13,95 | 13,94 | 14,30 | 10 | 1.814.300 |
| 20/8/2025 | 14,30 | 14,30 | -1,04% | 14,03 | 14,45 | 14,15 | 14,01 | 14,30 | 19 | 10.193.100 |
| 19/8/2025 | 14,57 | 14,45 | -2,23% | 14,45 | 14,58 | 14,52 | 14,45 | 14,77 | 9 | 3.051.000 |
| 18/8/2025 | 14,99 | 14,78 | -0,61% | 14,78 | 15,00 | 14,84 | 14,78 | 15,20 | 16 | 3.858.600 |
| 15/8/2025 | 15,49 | 14,87 | -2,49% | 14,87 | 15,99 | 15,33 | 14,86 | 15,00 | 26 | 4.752.700 |
| 14/8/2025 | 15,58 | 15,25 | -1,49% | 15,25 | 16,40 | 15,62 | 15,01 | 15,49 | 18 | 3.593.600 |
| 13/8/2025 | 15,01 | 15,48 | +2,38% | 14,62 | 15,48 | 15,17 | 15,01 | 15,58 | 18 | 4.401.700 |
| 12/8/2025 | 15,48 | 15,12 | -0,53% | 15,12 | 15,49 | 15,20 | 15,11 | 15,49 | 10 | 2.129.200 |
| 11/8/2025 | 15,20 | 15,20 | +0,07% | 15,20 | 15,48 | 15,13 | 15,06 | 15,48 | 13 | 2.270.100 |
| 8/8/2025 | 15,31 | 15,19 | -1,56% | 15,19 | 15,48 | 15,21 | 15,15 | 15,20 | 10 | 3.956.800 |
| 7/8/2025 | 15,42 | 15,43 | -1,09% | 15,40 | 15,59 | 15,42 | 15,31 | 15,55 | 8 | 4.627.400 |
| 6/8/2025 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 15,36 | 15,59 | 1 | 156.000 |
| 4/8/2025 | 15,31 | 15,60 | +1,96% | 15,31 | 15,60 | 15,49 | 15,37 | 15,60 | 7 | 5.112.000 |
| 1/8/2025 | 15,74 | 15,30 | -3,16% | 15,30 | 15,75 | 15,59 | 15,20 | 15,80 | 3 | 467.900 |
| 31/7/2025 | 15,80 | 15,80 | -0,50% | 15,80 | 15,80 | 15,80 | 15,01 | 15,88 | 2 | 474.000 |
| 30/7/2025 | 15,35 | 15,88 | +2,39% | 15,34 | 15,88 | 15,55 | 15,01 | 15,88 | 6 | 2.177.700 |
| 29/7/2025 | 15,76 | 15,51 | -2,88% | 15,50 | 15,76 | 15,61 | 15,50 | 15,70 | 20 | 7.495.200 |
| 28/7/2025 | 15,52 | 15,97 | -0,68% | 15,52 | 16,00 | 15,85 | 15,75 | 15,98 | 9 | 2.378.000 |
| 25/7/2025 | 16,17 | 16,08 | +0,69% | 15,95 | 16,17 | 16,02 | 15,95 | 16,08 | 5 | 961.200 |
| 24/7/2025 | 16,34 | 15,97 | -1,54% | 15,77 | 16,35 | 16,04 | 15,97 | 16,30 | 19 | 4.331.400 |
| 23/7/2025 | 16,00 | 16,22 | +0,75% | 15,81 | 16,43 | 16,05 | 15,85 | 16,23 | 5 | 2.248.000 |
| 21/7/2025 | 16,00 | 16,10 | +0,63% | 15,92 | 16,10 | 15,99 | 16,00 | 16,49 | 6 | 3.518.000 |
| 18/7/2025 | 16,20 | 16,00 | -1,54% | 16,00 | 16,20 | 16,02 | 16,00 | 16,43 | 3 | 1.282.000 |
| 17/7/2025 | 15,86 | 16,25 | +0,37% | 15,80 | 16,25 | 15,95 | 16,00 | 16,25 | 8 | 1.276.100 |
| 15/7/2025 | 16,09 | 16,19 | +1,12% | 15,81 | 16,19 | 15,93 | 15,85 | 16,20 | 8 | 1.593.700 |
| 14/7/2025 | 16,00 | 16,01 | -0,31% | 16,00 | 16,10 | 16,02 | 16,01 | 16,09 | 7 | 4.166.700 |
| 11/7/2025 | 15,95 | 16,06 | +0,06% | 15,95 | 16,06 | 15,95 | 15,60 | 16,06 | 2 | 4.148.100 |
| 10/7/2025 | 16,00 | 16,05 | +0,31% | 16,00 | 16,05 | 16,01 | 15,80 | 16,05 | 5 | 1.121.000 |
| 9/7/2025 | 16,04 | 16,00 | -0,19% | 16,00 | 16,11 | 16,06 | 16,00 | 16,10 | 14 | 6.104.500 |
| 8/7/2025 | 16,26 | 16,03 | -0,93% | 16,03 | 16,26 | 16,13 | 16,02 | 16,20 | 5 | 967.800 |
| 7/7/2025 | 16,49 | 16,18 | +0,06% | 16,18 | 16,49 | 16,21 | 16,17 | 16,20 | 8 | 1.945.300 |
| 4/7/2025 | 16,45 | 16,17 | -0,61% | 16,17 | 16,65 | 16,34 | 16,17 | 16,39 | 19 | 4.576.100 |
| 3/7/2025 | 16,51 | 16,27 | -1,75% | 16,10 | 16,51 | 16,25 | 16,26 | 16,66 | 31 | 7.479.300 |
| 2/7/2025 | 16,82 | 16,56 | -2,47% | 16,51 | 16,82 | 16,64 | 16,56 | 17,18 | 20 | 4.993.400 |
| 1/7/2025 | 17,12 | 16,98 | -0,99% | 16,80 | 17,17 | 16,89 | 16,69 | 16,99 | 37 | 23.480.900 |
| 30/6/2025 | 17,26 | 17,15 | -2,06% | 17,15 | 17,26 | 17,09 | 17,10 | 17,35 | 14 | 3.932.500 |
| 27/6/2025 | 17,75 | 17,51 | -1,41% | 17,40 | 17,75 | 17,51 | 17,32 | 17,51 | 14 | 5.955.600 |
| 26/6/2025 | 18,04 | 17,76 | -1,33% | 17,75 | 18,27 | 17,94 | 17,76 | 17,97 | 25 | 7.897.500 |
| 25/6/2025 | 18,74 | 18,00 | -1,91% | 18,00 | 18,74 | 18,17 | 17,77 | 18,49 | 8 | 2.180.600 |
| 24/6/2025 | 18,71 | 18,35 | -1,45% | 18,35 | 18,71 | 18,43 | 18,21 | 18,35 | 14 | 3.502.000 |
| 23/6/2025 | 18,65 | 18,62 | -1,90% | 18,62 | 18,65 | 18,62 | 18,35 | 18,98 | 6 | 1.117.700 |
| 20/6/2025 | 18,75 | 18,98 | +1,23% | 18,50 | 18,98 | 18,67 | 18,43 | 18,85 | 7 | 1.867.900 |
| 18/6/2025 | 18,92 | 18,75 | -2,85% | 18,60 | 18,92 | 18,69 | 18,63 | 18,82 | 34 | 11.777.300 |
| 16/6/2025 | 19,48 | 19,30 | +0,84% | 19,00 | 19,48 | 19,26 | 18,91 | 19,30 | 9 | 1.733.500 |
| 13/6/2025 | 18,98 | 19,14 | +3,13% | 18,56 | 19,15 | 19,01 | 18,90 | 19,15 | 12 | 2.471.700 |
| 12/6/2025 | 18,86 | 18,56 | -2,83% | 18,56 | 19,00 | 18,67 | 18,55 | 19,25 | 11 | 3.361.500 |
| 11/6/2025 | 19,88 | 19,10 | -2,05% | 18,53 | 19,92 | 19,31 | 18,85 | 19,49 | 27 | 8.498.800 |
| 10/6/2025 | 20,38 | 19,50 | -2,50% | 19,50 | 20,38 | 19,79 | 19,01 | 19,50 | 29 | 7.323.000 |
| 9/6/2025 | 20,32 | 20,00 | -2,87% | 20,00 | 20,50 | 20,16 | 19,51 | 20,00 | 41 | 20.972.300 |
| 6/6/2025 | 20,91 | 20,59 | -3,33% | 20,59 | 21,02 | 20,88 | 20,31 | 20,99 | 19 | 9.188.300 |
| 5/6/2025 | 21,64 | 21,30 | -1,62% | 21,00 | 21,87 | 21,26 | 20,75 | 21,99 | 37 | 11.693.300 |
| 4/6/2025 | 21,55 | 21,65 | -1,41% | 21,51 | 22,09 | 21,76 | 21,25 | 21,65 | 24 | 8.053.500 |
| 3/6/2025 | 21,45 | 21,96 | +1,90% | 21,45 | 21,96 | 21,73 | 21,51 | 21,99 | 11 | 4.998.100 |
| 2/6/2025 | 21,88 | 21,55 | -2,00% | 21,55 | 21,88 | 21,71 | 21,01 | 21,99 | 2 | 434.300 |
| 30/5/2025 | 21,89 | 21,99 | +2,18% | 21,23 | 22,00 | 21,86 | 21,01 | 22,00 | 15 | 8.527.400 |
| 29/5/2025 | 21,67 | 21,52 | +0,05% | 21,52 | 21,99 | 21,66 | 21,25 | 21,80 | 4 | 6.716.400 |
| 28/5/2025 | 21,01 | 21,51 | +0,61% | 21,01 | 21,99 | 21,42 | 21,11 | 21,99 | 8 | 2.142.800 |
| 27/5/2025 | 20,97 | 21,38 | +3,74% | 20,57 | 21,38 | 20,93 | 21,01 | 21,49 | 8 | 3.140.400 |
| 26/5/2025 | 20,80 | 20,61 | -0,39% | 20,61 | 20,99 | 20,75 | 20,51 | 21,47 | 5 | 1.660.700 |
| 23/5/2025 | 20,25 | 20,69 | -0,24% | 20,25 | 20,69 | 20,45 | 20,51 | 20,80 | 9 | 2.454.200 |
| 22/5/2025 | 20,26 | 20,74 | +1,22% | 20,26 | 20,74 | 20,50 | 20,43 | 20,97 | 2 | 410.000 |
| 21/5/2025 | 20,80 | 20,49 | -1,49% | 20,49 | 20,81 | 20,58 | 20,49 | 20,99 | 12 | 3.911.400 |
| 20/5/2025 | 20,12 | 20,80 | +3,38% | 20,00 | 21,00 | 20,40 | 20,52 | 21,49 | 27 | 6.938.300 |
| 19/5/2025 | 20,03 | 20,12 | -0,69% | 20,01 | 20,49 | 20,26 | 20,01 | 20,89 | 11 | 3.444.600 |
| 16/5/2025 | 21,02 | 20,26 | -3,75% | 20,26 | 21,15 | 20,80 | 20,01 | 20,49 | 11 | 3.537.300 |
| 15/5/2025 | 21,75 | 21,05 | -4,49% | 21,05 | 21,75 | 21,31 | 21,01 | 21,49 | 12 | 2.771.500 |
| 14/5/2025 | 21,82 | 22,04 | +0,23% | 21,82 | 22,04 | 21,92 | 21,91 | 22,04 | 3 | 657.700 |
| 13/5/2025 | 21,99 | 21,99 | 0,00% | 21,99 | 21,99 | 21,99 | 21,60 | 22,02 | 1 | 219.900 |
| 12/5/2025 | 21,52 | 21,99 | +2,33% | 21,52 | 21,99 | 21,87 | 21,53 | 22,39 | 4 | 874.900 |
| 9/5/2025 | 21,49 | 21,49 | +2,48% | 21,01 | 21,49 | 21,41 | 21,25 | 21,99 | 8 | 1.713.400 |
| 8/5/2025 | 20,97 | 20,97 | +1,70% | 20,97 | 21,49 | 21,07 | 20,97 | 21,15 | 11 | 3.792.800 |
| 7/5/2025 | 20,62 | 20,62 | 0,00% | 20,31 | 20,62 | 20,54 | 20,42 | 20,80 | 5 | 1.643.400 |
| 6/5/2025 | 20,55 | 20,62 | +0,34% | 20,39 | 20,62 | 20,53 | 20,31 | 20,62 | 7 | 1.437.400 |
| 5/5/2025 | 20,55 | 20,55 | -2,84% | 20,55 | 20,55 | 20,55 | 20,56 | 20,95 | 1 | 205.500 |
| 29/4/2025 | 21,15 | 21,15 | -0,14% | 21,15 | 21,15 | 21,15 | 20,75 | 21,23 | 1 | 1.480.500 |
| 28/4/2025 | 20,60 | 21,18 | -1,44% | 20,40 | 21,19 | 20,93 | 20,51 | 21,19 | 15 | 3.558.700 |
| 25/4/2025 | 20,51 | 21,49 | +2,33% | 20,51 | 21,49 | 21,12 | 21,08 | 21,90 | 8 | 1.689.800 |
| 24/4/2025 | 19,86 | 21,00 | +5,00% | 18,86 | 21,00 | 19,72 | 20,52 | 21,00 | 27 | 7.299.400 |
| 23/4/2025 | 19,68 | 20,00 | +2,62% | 19,68 | 20,00 | 19,95 | 19,51 | 20,01 | 9 | 2.395.100 |
| 22/4/2025 | 19,01 | 19,49 | +2,58% | 19,00 | 19,49 | 19,16 | 19,01 | 19,68 | 3 | 575.000 |
| 17/4/2025 | 18,98 | 19,00 | +0,32% | 18,98 | 20,00 | 19,35 | 19,01 | 19,68 | 9 | 2.129.300 |
| 16/4/2025 | 18,80 | 18,94 | +1,28% | 18,80 | 18,98 | 18,90 | 18,51 | 18,98 | 11 | 5.293.100 |
| 15/4/2025 | 18,25 | 18,70 | +1,14% | 18,25 | 18,70 | 18,49 | 18,30 | 18,97 | 7 | 2.219.100 |
| 14/4/2025 | 18,11 | 18,49 | +2,44% | 18,11 | 18,49 | 18,32 | 18,49 | 18,50 | 13 | 5.315.400 |
| 11/4/2025 | 18,28 | 18,05 | -0,66% | 18,05 | 18,28 | 18,17 | 18,05 | 18,50 | 7 | 1.635.700 |
| 10/4/2025 | 18,40 | 18,17 | -1,52% | 18,15 | 18,45 | 18,26 | 18,16 | 18,30 | 10 | 2.556.800 |
| 9/4/2025 | 18,33 | 18,45 | -0,81% | 18,33 | 18,45 | 18,38 | 18,30 | 18,45 | 5 | 1.286.800 |
| 8/4/2025 | 18,60 | 18,60 | +0,54% | 18,60 | 18,63 | 18,61 | 18,30 | 18,65 | 10 | 2.792.800 |
| 7/4/2025 | 18,32 | 18,50 | -0,05% | 18,30 | 18,51 | 18,47 | 18,50 | 18,60 | 17 | 4.989.000 |
| 4/4/2025 | 18,80 | 18,51 | 0,00% | 18,34 | 18,80 | 18,49 | 18,40 | 18,51 | 6 | 1.664.300 |
| 3/4/2025 | 18,85 | 18,51 | -1,28% | 18,51 | 18,90 | 18,72 | 18,35 | 18,99 | 11 | 2.246.800 |
| 2/4/2025 | 18,56 | 18,75 | -1,21% | 18,07 | 18,75 | 18,44 | 18,51 | 18,85 | 42 | 8.668.500 |
| 1/4/2025 | 18,59 | 18,98 | -0,05% | 18,45 | 18,98 | 18,56 | 18,51 | 18,99 | 15 | 5.012.000 |
| 31/3/2025 | 18,60 | 18,99 | 0,00% | 18,57 | 18,99 | 18,71 | 18,58 | 19,20 | 6 | 1.684.700 |
| 28/3/2025 | 18,60 | 18,99 | +2,65% | 18,31 | 18,99 | 18,68 | 18,57 | 18,99 | 14 | 2.615.300 |
| 27/3/2025 | 18,25 | 18,50 | -0,27% | 18,25 | 18,57 | 18,44 | 18,20 | 18,50 | 5 | 922.200 |
| 26/3/2025 | 18,41 | 18,55 | +0,54% | 18,40 | 18,79 | 18,47 | 18,40 | 18,56 | 9 | 2.587.100 |
| 25/3/2025 | 18,40 | 18,45 | -1,28% | 18,39 | 18,45 | 18,50 | 18,07 | 18,45 | 8 | 3.515.200 |
| 24/3/2025 | 18,62 | 18,69 | -0,64% | 18,00 | 18,87 | 18,38 | 18,60 | 18,70 | 24 | 11.032.900 |
| 21/3/2025 | 18,61 | 18,81 | -0,90% | 18,60 | 18,81 | 18,63 | 18,60 | 18,90 | 6 | 2.794.700 |
| 20/3/2025 | 18,75 | 18,98 | +0,42% | 18,02 | 18,98 | 18,55 | 18,51 | 18,99 | 20 | 6.864.000 |
| 19/3/2025 | 18,87 | 18,90 | +0,05% | 18,87 | 19,17 | 18,93 | 18,72 | 18,90 | 11 | 3.029.100 |
| 18/3/2025 | 18,89 | 18,89 | +1,18% | 18,89 | 18,89 | 18,89 | 18,70 | 18,89 | 1 | 188.900 |
| 17/3/2025 | 18,67 | 18,67 | -0,05% | 18,67 | 18,67 | 18,67 | 18,16 | 18,89 | 1 | 373.400 |
| 14/3/2025 | 18,66 | 18,68 | +0,11% | 18,66 | 18,89 | 18,71 | 18,66 | 18,89 | 4 | 935.700 |
| 13/3/2025 | 18,44 | 18,66 | 0,00% | 18,44 | 18,66 | 18,58 | 18,50 | 18,90 | 5 | 1.115.200 |
| 12/3/2025 | 18,66 | 18,66 | +1,41% | 18,66 | 18,66 | 18,66 | 18,40 | 18,66 | 6 | 3.918.600 |
| 11/3/2025 | 18,40 | 18,40 | +0,22% | 18,40 | 18,40 | 18,40 | 18,40 | 18,59 | 4 | 5.704.000 |
| 10/3/2025 | 18,44 | 18,36 | -1,02% | 18,36 | 18,58 | 18,52 | 18,36 | 18,55 | 7 | 2.222.400 |