O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CRPG6 - CRISTAL - PNB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 19,00 19,00 +0,74% 19,00 19,00 19,00 18,51 19,00 1 190.000
15/4/2025 18,78 18,86 +0,32% 18,78 18,86 18,81 18,51 18,90 4 940.700
10/4/2025 18,50 18,80 +1,62% 18,50 18,80 18,70 18,01 18,99 3 561.000
9/4/2025 18,50 18,50 -0,05% 18,50 18,50 18,50 18,50 18,80 1 185.000
3/4/2025 18,51 18,51 +0,05% 18,51 18,51 18,51 18,51 18,99 1 185.100
2/4/2025 18,51 18,50 -0,05% 18,50 18,51 18,50 18,50 18,99 4 1.665.100
1/4/2025 18,51 18,51 0,00% 18,51 18,51 18,51 18,51 18,99 1 185.100
31/3/2025 18,71 18,51 0,00% 18,51 18,71 18,63 18,50 18,80 6 1.490.600
28/3/2025 18,97 18,51 -1,54% 18,51 19,99 19,26 18,51 18,99 16 3.660.400
27/3/2025 18,80 18,80 +1,08% 18,80 18,80 18,80 18,51 18,99 1 188.000
26/3/2025 18,60 18,60 0,00% 18,60 18,60 18,60 18,51 18,99 2 558.000
25/3/2025 18,60 18,60 0,00% 18,60 18,60 18,60 18,60 18,99 1 372.000
24/3/2025 18,63 18,60 +0,49% 18,60 18,63 18,61 18,60 18,79 4 1.302.900
18/3/2025 18,51 18,51 0,00% 18,51 18,51 18,51 18,51 18,99 1 370.200
11/3/2025 18,51 18,51 0,00% 18,51 18,51 18,51 18,30 18,99 4 925.500
5/3/2025 18,51 18,51 -2,42% 18,51 18,51 18,51 18,01 18,99 2 370.200
28/2/2025 18,51 18,97 -1,15% 18,51 19,00 18,86 18,51 18,99 4 754.500
24/2/2025 19,19 19,19 +0,63% 19,19 19,19 19,19 18,51 19,20 4 767.600
20/2/2025 19,06 19,07 +0,05% 19,06 19,07 19,06 19,01 19,75 3 572.000
19/2/2025 19,05 19,06 -3,69% 19,05 19,77 19,29 19,40 19,78 3 578.800
13/2/2025 19,51 19,79 -3,32% 19,51 19,79 19,65 19,51 19,99 2 393.000
10/2/2025 20,00 20,47 -0,10% 20,00 20,47 20,23 19,51 20,48 2 404.700
6/2/2025 19,55 20,49 0,00% 19,51 20,49 19,81 19,51 20,69 5 990.600
5/2/2025 20,49 20,49 +1,44% 20,49 20,49 20,49 20,10 20,99 8 2.663.700
4/2/2025 20,20 20,20 +1,00% 20,20 20,20 20,20 19,60 20,20 10 2.222.000
3/2/2025 20,00 20,00 0,00% 20,00 20,00 20,00 19,51 20,49 1 200.000
31/1/2025 19,67 20,00 +1,52% 19,67 20,00 19,75 19,51 20,49 4 987.500
29/1/2025 19,70 19,70 +1,03% 19,70 19,70 19,70 19,05 19,69 1 197.000
28/1/2025 19,50 19,50 +2,31% 19,50 19,50 19,50 19,05 19,50 1 975.000
27/1/2025 19,97 19,06 -4,60% 19,06 19,97 19,21 19,05 19,97 4 1.152.700
23/1/2025 19,10 19,98 -0,05% 19,10 19,98 19,63 19,11 19,99 4 785.500
20/1/2025 19,56 19,99 -2,39% 19,05 19,99 19,61 19,15 20,49 7 2.550.200
17/1/2025 20,48 20,48 +3,85% 20,48 20,48 20,48 19,56 20,25 1 204.800
16/1/2025 19,72 19,72 -5,92% 19,72 19,72 19,72 19,75 20,19 2 591.600
15/1/2025 20,02 20,96 -0,10% 20,01 20,96 20,20 19,95 20,96 3 1.010.300
10/1/2025 20,01 20,98 -0,05% 20,01 20,98 20,49 19,70 20,98 2 409.900
8/1/2025 20,01 20,99 0,00% 20,01 20,99 20,49 19,75 21,10 3 614.900
7/1/2025 20,01 20,99 0,00% 20,01 20,99 20,49 20,01 20,99 3 614.900
6/1/2025 20,99 20,99 +3,71% 20,99 20,99 20,99 20,01 20,79 1 209.900
2/1/2025 20,01 20,24 -1,22% 19,72 20,24 20,04 19,72 20,24 6 1.603.700
30/12/2024 20,51 20,49 -2,66% 20,05 21,46 20,55 20,10 20,50 8 1.850.100
27/12/2024 21,05 21,05 +0,29% 21,05 21,05 21,05 20,51 21,40 2 631.500
23/12/2024 20,99 20,99 0,00% 20,99 20,99 20,99 20,01 21,00 1 209.900
19/12/2024 20,56 20,99 0,00% 20,56 20,99 20,77 20,56 21,47 2 415.500
18/12/2024 20,70 20,99 -0,99% 20,60 20,99 20,66 20,56 21,49 5 1.653.000
17/12/2024 20,63 21,20 0,00% 20,63 21,20 20,91 20,71 21,49 2 418.300
16/12/2024 21,74 21,20 -1,30% 21,20 21,74 21,47 21,10 21,74 2 429.400
13/12/2024 21,60 21,48 +0,42% 21,48 21,60 21,52 20,80 21,68 5 1.076.400
12/12/2024 21,13 21,39 -0,47% 21,00 21,49 21,17 20,80 21,39 5 1.270.200
11/12/2024 21,30 21,49 -0,92% 21,21 21,62 21,40 21,27 21,45 4 856.200
10/12/2024 21,13 21,69 +0,42% 21,12 21,69 21,23 21,20 21,69 3 1.061.800
9/12/2024 21,60 21,60 +0,98% 21,60 21,60 21,60 21,40 21,99 3 648.000
6/12/2024 21,39 21,39 -0,05% 21,35 21,39 21,37 21,55 21,99 4 854.800
4/12/2024 22,01 21,40 -2,77% 20,33 22,01 20,96 20,51 21,99 11 3.564.100
3/12/2024 23,40 22,01 -5,37% 22,01 23,49 23,25 21,61 22,49 15 3.954.000
27/11/2024 23,26 23,26 0,00% 23,26 23,26 23,26 23,01 23,49 1 465.200
26/11/2024 23,72 23,26 -3,12% 23,01 23,75 23,38 23,01 23,49 6 1.403.000
25/11/2024 24,99 24,01 -3,92% 24,01 24,99 24,64 24,01 24,68 4 1.232.000
21/11/2024 24,51 24,99 +0,08% 24,51 24,99 24,75 24,22 25,10 2 495.000
18/11/2024 24,51 24,97 -2,04% 24,51 24,97 24,74 24,22 24,98 2 494.800
13/11/2024 25,01 25,49 0,00% 25,01 25,49 25,25 24,76 25,49 2 505.000
11/11/2024 25,36 25,49 -1,96% 25,01 25,49 25,21 24,51 25,49 4 1.008.700
7/11/2024 26,00 26,00 +0,08% 26,00 26,00 26,00 25,70 25,97 2 520.000
4/11/2024 25,99 25,98 -0,04% 25,50 25,99 25,62 25,36 25,98 4 2.049.800
1/11/2024 25,51 25,99 0,00% 25,51 25,99 25,75 25,51 25,99 2 515.000
31/10/2024 25,49 25,99 +1,96% 25,49 25,99 25,61 25,51 25,99 3 1.024.600
28/10/2024 25,23 25,49 -0,82% 25,01 25,49 25,24 24,51 25,99 3 757.300
22/10/2024 25,99 25,70 0,00% 25,24 25,99 25,64 25,25 25,99 3 769.300
15/10/2024 25,70 25,70 +0,39% 25,70 25,70 25,70 25,24 25,99 1 257.000
9/10/2024 25,60 25,60 +0,39% 25,60 25,60 25,60 25,23 25,99 2 2.048.000
7/10/2024 26,01 25,50 -3,04% 23,51 26,01 24,84 25,50 25,99 30 9.939.900
4/10/2024 26,56 26,30 -4,33% 26,28 26,56 26,44 26,30 27,40 5 1.322.000
2/10/2024 26,53 27,49 0,00% 26,01 27,49 26,47 26,51 27,49 14 3.971.500
1/10/2024 27,38 27,49 +0,18% 26,51 27,49 26,78 26,51 27,99 5 2.142.500
30/9/2024 26,51 27,44 +0,15% 26,51 27,44 27,20 27,38 27,49 3 1.088.300
25/9/2024 27,40 27,40 -0,40% 27,40 27,40 27,40 27,01 27,80 1 29.318.000
24/9/2024 27,57 27,51 -1,79% 27,51 27,57 27,54 27,06 27,99 5 1.652.500
20/9/2024 28,49 28,01 -1,72% 28,01 28,99 28,49 28,01 28,49 3 854.900
17/9/2024 28,49 28,50 0,00% 28,49 28,50 28,49 28,01 28,49 50 14.249.400
16/9/2024 28,40 28,50 0,00% 28,40 28,50 28,49 28,01 28,49 70 19.948.900
13/9/2024 28,99 28,50 0,00% 28,49 28,99 28,51 28,02 28,50 40 11.404.800
12/9/2024 28,02 28,50 +1,75% 28,01 28,50 28,48 28,02 28,99 103 29.905.400
11/9/2024 28,01 28,01 0,00% 28,01 28,01 28,01 28,01 28,49 2 2.801.000
9/9/2024 28,01 28,01 -3,38% 28,01 28,01 28,01 27,51 28,49 1 280.100
6/9/2024 28,51 28,99 0,00% 28,01 28,99 28,19 28,11 28,99 5 2.255.600
4/9/2024 28,99 28,99 +1,72% 28,99 28,99 28,99 28,51 29,49 1 289.900
2/9/2024 28,51 28,50 -0,04% 28,50 28,51 28,50 28,05 28,99 2 1.140.100
30/8/2024 28,51 28,51 +0,04% 28,51 28,51 28,51 28,51 29,49 1 570.200
29/8/2024 28,50 28,50 -1,69% 28,50 28,50 28,50 28,50 29,49 1 285.000
28/8/2024 28,69 28,99 +3,24% 28,69 28,99 28,74 28,50 29,49 3 2.011.800
27/8/2024 28,09 28,08 -2,84% 28,08 28,09 28,08 28,08 28,99 2 561.700
26/8/2024 28,02 28,90 +0,38% 28,02 28,90 28,46 28,01 28,99 2 569.200
22/8/2024 28,81 28,79 -0,10% 28,70 28,81 28,75 28,60 28,88 4 1.150.000
21/8/2024 29,04 28,82 -3,84% 28,62 29,04 28,74 28,81 28,90 9 3.737.100
19/8/2024 29,48 29,97 -0,07% 29,40 29,97 29,61 29,01 29,98 3 888.500
16/8/2024 29,54 29,99 +1,15% 29,53 29,99 29,59 28,51 30,00 5 2.071.800
15/8/2024 29,01 29,65 +0,20% 29,00 29,69 29,34 28,51 29,65 8 4.402.300
14/8/2024 29,00 29,59 +0,34% 28,95 29,59 29,12 29,01 29,60 4 2.330.200
13/8/2024 28,58 29,49 +1,69% 28,35 29,49 28,65 28,51 29,99 9 3.151.500
12/8/2024 29,00 29,00 0,00% 29,00 29,00 29,00 28,56 29,00 1 290.000
8/8/2024 28,88 29,00 +0,03% 28,88 29,00 28,97 28,51 29,00 6 2.897.300
7/8/2024 28,01 28,99 0,00% 27,87 28,99 28,29 28,01 28,99 3 848.700
6/8/2024 29,01 28,99 -1,70% 28,01 29,01 28,56 28,23 29,47 6 1.713.900
5/8/2024 29,39 29,49 0,00% 29,39 29,49 29,42 29,01 29,49 3 1.176.800
2/8/2024 29,01 29,49 +0,10% 29,00 29,49 29,07 29,01 29,89 3 2.035.000
1/8/2024 29,11 29,46 -0,77% 29,00 29,46 29,20 29,01 29,79 5 1.460.300
31/7/2024 29,20 29,69 -1,03% 29,10 29,69 29,25 29,11 29,99 13 4.681.100
22/7/2024 30,00 30,00 +0,03% 30,00 30,00 30,00 29,51 30,49 1 600.000
19/7/2024 29,99 29,99 0,00% 29,99 29,99 29,99 29,51 30,49 2 899.700
16/7/2024 29,99 29,99 +1,70% 29,51 29,99 29,89 29,51 30,49 5 1.494.700
15/7/2024 29,30 29,49 +1,69% 29,30 29,49 29,31 29,05 29,89 2 3.224.900
12/7/2024 29,49 29,00 +0,69% 29,00 29,49 29,08 29,00 29,49 7 2.036.200
10/7/2024 28,80 28,80 -0,72% 28,80 28,80 28,80 28,63 29,19 1 288.000
9/7/2024 29,44 29,01 -1,63% 29,01 29,44 29,28 28,76 29,48 3 878.400
8/7/2024 29,49 29,49 -0,03% 29,49 29,49 29,33 29,30 29,50 3 880.000
5/7/2024 29,61 29,50 -1,63% 29,50 29,61 29,57 29,50 29,70 3 887.100
4/7/2024 29,99 29,99 +1,66% 29,99 29,99 29,99 29,31 29,98 1 299.900
3/7/2024 29,49 29,50 +0,03% 29,49 29,50 29,49 29,40 29,97 2 589.900
1/7/2024 29,01 29,49 -1,67% 29,00 29,49 29,10 29,01 29,94 3 1.455.000
24/6/2024 29,99 29,99 +1,70% 29,99 29,99 29,99 29,50 30,20 2 599.800
20/6/2024 29,00 29,49 +1,17% 29,00 29,49 29,09 29,01 29,87 3 1.454.900
14/6/2024 29,01 29,15 -2,48% 28,72 29,47 29,10 29,15 29,69 5 1.455.100
13/6/2024 30,00 29,89 -1,65% 29,89 30,00 29,94 29,39 29,70 2 598.900
11/6/2024 29,91 30,39 +1,57% 29,90 30,39 29,94 29,89 30,69 7 3.294.000
10/6/2024 29,85 29,92 -3,45% 29,81 30,48 30,17 29,96 30,49 9 5.129.300
7/6/2024 30,99 30,99 -0,03% 30,99 30,99 30,99 29,51 30,99 2 619.800
5/6/2024 29,30 31,00 +3,40% 29,00 31,00 29,75 29,51 30,99 15 4.760.900
4/6/2024 29,31 29,98 +2,15% 29,30 29,98 29,39 29,41 29,98 7 3.527.500
3/6/2024 29,31 29,35 -1,15% 29,31 29,35 29,33 29,31 29,69 2 586.600
31/5/2024 30,05 29,69 -0,90% 29,69 30,05 29,87 29,33 29,99 2 597.400
28/5/2024 29,55 29,96 -0,07% 29,55 29,96 29,82 29,01 32,00 3 894.700
27/5/2024 29,55 29,98 -1,67% 29,52 29,98 29,68 29,71 30,47 3 890.500
24/5/2024 29,89 30,49 +0,79% 29,89 30,49 30,19 29,51 30,99 4 1.811.400
23/5/2024 30,64 30,25 -2,45% 30,01 30,64 30,38 29,51 30,26 4 1.215.300
22/5/2024 29,82 31,01 -1,40% 29,82 31,45 30,76 29,51 30,49 3 922.800
21/5/2024 31,47 31,45 -2,12% 31,01 31,47 31,31 30,81 31,46 3 939.300
20/5/2024 31,99 32,13 +1,20% 31,99 32,15 32,11 31,55 32,13 6 1.926.600
17/5/2024 31,75 31,75 0,00% 31,75 31,75 31,75 31,25 31,95 1 317.500
16/5/2024 30,99 31,75 +4,51% 30,99 33,00 32,15 31,01 31,50 7 2.250.500
14/5/2024 30,38 30,38 0,00% 30,38 30,38 30,38 30,51 30,99 1 303.800
13/5/2024 30,96 30,38 -0,39% 30,38 30,96 30,63 30,37 30,81 4 1.225.400
9/5/2024 30,50 30,50 0,00% 30,50 30,50 30,50 30,21 30,95 3 1.830.000
8/5/2024 30,50 30,50 0,00% 30,50 30,50 30,50 30,51 30,96 2 610.000
6/5/2024 29,31 30,50 +4,06% 29,31 30,50 29,83 30,01 30,50 13 11.634.500
3/5/2024 29,31 29,31 0,00% 29,31 29,31 29,31 29,21 29,49 1 293.100
2/5/2024 29,49 29,31 +0,90% 29,31 29,49 29,40 29,30 29,49 2 588.000
30/4/2024 29,06 29,05 -2,32% 29,05 29,06 29,05 28,61 29,41 2 581.100
29/4/2024 29,74 29,74 0,00% 29,74 29,74 29,74 29,50 29,69 1 297.400
26/4/2024 29,01 29,74 +0,81% 29,01 29,74 29,49 29,51 29,75 11 4.424.700
24/4/2024 29,97 29,50 -0,77% 29,50 29,97 29,66 29,01 29,83 3 889.800
23/4/2024 30,39 29,73 0,00% 29,61 30,39 29,77 29,51 30,28 10 3.573.200
22/4/2024 29,95 29,73 -0,73% 29,73 29,96 29,88 29,61 29,95 3 896.400
19/4/2024 30,49 29,95 -0,23% 29,82 30,49 30,02 29,76 30,33 10 3.002.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.