O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

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 Todos

Tempo Gráfico: 1 Ano


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.

CRPG6F - CRISTAL - PNB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 16,01 16,01 -2,91% 16,01 16,01 16,01 15,75 16,01 3 22.414
2/6/2026 16,80 16,49 -0,42% 16,49 16,80 16,54 16,01 16,49 3 28.130
29/5/2026 16,80 16,56 0,00% 16,56 16,80 16,59 15,51 16,50 3 11.616
28/5/2026 16,56 16,56 +8,88% 16,56 16,56 16,56 15,51 15,73 1 1.656
27/5/2026 16,01 15,21 -9,46% 15,21 16,01 15,89 15,51 16,80 2 46.109
26/5/2026 16,80 16,80 -1,12% 16,80 16,80 16,80 16,01 16,80 1 16.800
21/5/2026 16,99 16,99 +2,97% 16,99 16,99 16,99 16,81 16,99 1 16.990
20/5/2026 16,81 16,50 -2,88% 16,50 16,81 16,75 16,01 16,50 3 10.055
19/5/2026 16,99 16,99 -2,30% 16,99 16,99 16,99 16,51 16,80 1 1.699
12/5/2026 16,89 17,39 +2,23% 16,89 17,39 16,97 17,39 17,89 2 10.184
11/5/2026 17,01 17,01 -4,92% 17,01 17,01 17,01 17,01 17,89 1 25.515
7/5/2026 17,89 17,89 +5,17% 17,89 17,89 17,89 17,01 17,89 1 1.789
4/5/2026 17,01 17,01 +0,12% 17,01 17,01 17,01 17,01 17,49 1 1.701
30/4/2026 16,99 16,99 -2,86% 16,99 16,99 16,99 16,99 17,49 1 1.699
29/4/2026 17,49 17,49 0,00% 17,49 17,49 17,49 16,99 17,49 1 1.749
27/4/2026 17,49 17,49 +2,82% 17,49 17,49 17,49 16,99 17,49 1 1.749
24/4/2026 17,01 17,01 -1,68% 17,01 17,01 17,01 17,01 17,89 3 11.907
22/4/2026 17,30 17,30 +1,70% 17,30 17,30 17,30 17,30 17,97 1 3.460
20/4/2026 17,01 17,01 -6,44% 17,01 17,29 17,11 17,01 17,29 6 166.033
16/4/2026 18,18 18,18 -0,05% 18,18 18,18 18,18 17,01 17,49 1 1.818
15/4/2026 18,19 18,19 +0,06% 18,19 18,19 18,19 17,51 18,19 1 1.819
13/4/2026 18,19 18,18 +1,68% 18,18 18,19 18,18 17,51 18,19 2 96.406
9/4/2026 17,87 17,88 +5,11% 17,87 17,88 17,87 17,51 18,20 2 7.149
8/4/2026 17,01 17,01 -4,92% 17,01 17,01 17,01 17,01 17,87 1 6.804
7/4/2026 17,89 17,89 +5,17% 17,89 17,89 17,89 17,01 17,89 1 1.789
6/4/2026 17,01 17,01 0,00% 17,01 17,01 17,01 17,01 17,89 3 27.216
2/4/2026 17,01 17,01 0,00% 17,01 17,01 17,01 17,01 17,99 1 1.701
1/4/2026 17,01 17,01 -0,23% 17,01 17,01 17,01 17,01 17,89 2 5.103
31/3/2026 17,57 17,05 -2,63% 17,05 17,57 17,12 17,05 17,49 11 296.328
30/3/2026 17,51 17,51 0,00% 17,51 17,51 17,51 17,51 18,30 1 1.751
26/3/2026 17,51 17,51 -4,32% 17,51 17,51 17,51 17,51 18,21 1 26.265
25/3/2026 17,51 18,30 +4,51% 17,51 18,30 17,90 17,52 18,35 2 3.581
24/3/2026 17,51 17,51 -5,25% 17,51 17,51 17,51 17,51 18,38 2 7.004
23/3/2026 17,51 18,48 +5,54% 17,51 18,48 17,94 17,51 18,40 3 16.147
20/3/2026 18,40 17,51 -4,84% 17,51 18,40 17,95 17,51 18,40 2 3.591
17/3/2026 18,39 18,40 +0,82% 18,39 18,40 18,39 17,72 18,30 4 9.199
16/3/2026 18,25 18,25 +4,23% 18,25 18,25 18,25 17,51 18,25 1 1.825
12/3/2026 18,24 17,51 -4,00% 17,51 18,24 17,87 17,51 18,25 2 3.575
11/3/2026 17,99 18,24 +5,74% 17,99 18,25 18,23 17,44 18,24 3 29.173
10/3/2026 17,25 17,25 -0,29% 17,25 17,25 17,25 17,25 17,99 1 1.725
9/3/2026 18,48 17,30 -6,39% 17,30 18,48 17,37 17,24 18,48 3 158.073
6/3/2026 17,75 18,48 +4,11% 17,75 18,48 18,11 17,75 18,48 2 3.623
5/3/2026 18,98 17,75 -6,53% 17,75 18,98 18,18 17,75 18,49 4 10.913
3/3/2026 19,23 18,99 +0,11% 18,99 19,48 19,25 18,03 18,99 8 109.737
2/3/2026 18,53 18,97 +2,37% 17,60 18,97 17,90 17,75 18,98 5 170.060
27/2/2026 18,99 18,53 -3,74% 18,53 19,45 18,75 18,55 19,00 10 37.516
25/2/2026 19,25 19,25 +1,26% 19,25 19,25 19,25 19,25 19,85 1 1.925
23/2/2026 19,01 19,01 -2,01% 19,01 19,01 19,01 19,01 19,79 2 5.703
19/2/2026 18,40 19,40 +6,30% 18,25 19,40 18,66 18,70 19,40 6 46.669
18/2/2026 18,25 18,25 -2,67% 18,25 18,25 18,25 18,25 18,70 1 18.250
13/2/2026 18,75 18,75 +1,35% 18,75 18,75 18,75 18,50 18,75 2 45.000
11/2/2026 18,48 18,50 +0,05% 18,01 18,50 18,32 18,50 18,74 6 131.973
9/2/2026 18,69 18,49 -0,16% 18,49 18,69 18,50 18,01 18,49 6 24.061
5/2/2026 18,52 18,52 -2,01% 18,52 18,52 18,52 18,49 18,68 1 1.852
4/2/2026 18,85 18,90 -0,47% 18,85 18,90 18,87 18,52 18,70 2 3.775
3/2/2026 18,99 18,99 -5,00% 18,99 18,99 18,99 18,76 19,29 1 1.899
30/1/2026 19,99 19,99 +5,27% 19,99 19,99 19,99 19,01 19,50 1 3.998
29/1/2026 18,90 18,99 +2,59% 18,75 18,99 18,97 19,01 20,30 5 45.539
28/1/2026 18,51 18,51 +2,78% 18,51 18,51 18,51 18,55 18,90 4 133.272
26/1/2026 18,01 18,01 -2,07% 18,01 18,01 18,01 18,01 18,84 1 1.801
22/1/2026 18,39 18,39 0,00% 18,39 18,39 18,39 18,40 18,90 3 7.356
21/1/2026 18,39 18,39 +5,03% 18,39 18,39 18,39 18,01 18,60 1 1.839
20/1/2026 17,51 17,51 0,00% 17,51 17,51 17,51 17,51 18,39 1 1.751
16/1/2026 18,01 17,51 -4,84% 17,51 18,01 17,80 17,51 18,39 3 76.543
15/1/2026 18,40 18,40 +2,74% 18,40 18,40 18,40 18,05 18,40 1 1.840
14/1/2026 17,91 17,91 +2,28% 17,91 17,91 17,91 17,91 18,39 2 3.582
12/1/2026 17,51 17,51 -5,25% 17,51 17,51 17,51 17,51 18,35 3 119.068
9/1/2026 18,48 18,48 -1,70% 18,48 18,48 18,48 18,05 18,70 1 7.392
7/1/2026 18,89 18,80 +4,50% 18,80 18,89 18,84 17,51 18,80 2 37.690
6/1/2026 17,98 17,99 +5,76% 17,98 17,99 17,98 17,51 17,98 3 19.785
5/1/2026 17,01 17,01 -0,53% 17,00 17,25 17,04 17,01 17,99 9 197.771
2/1/2026 17,10 17,10 +0,47% 17,10 17,10 17,10 17,01 17,10 5 112.860
30/12/2025 18,49 17,02 0,00% 17,02 18,99 18,24 17,02 18,99 8 56.544
29/12/2025 17,02 17,02 -7,90% 17,02 17,02 17,02 17,02 18,48 4 11.914
26/12/2025 17,01 18,48 0,00% 17,01 18,48 17,59 17,01 18,48 5 17.598
23/12/2025 17,01 18,48 +8,64% 17,01 18,48 18,33 17,01 18,48 3 18.333
22/12/2025 17,03 17,01 -2,86% 17,01 17,03 17,02 17,01 18,00 3 18.731
19/12/2025 18,35 17,51 -6,76% 17,51 18,35 17,93 17,51 18,29 2 3.586
18/12/2025 18,78 18,78 -0,90% 18,78 18,78 18,78 17,51 18,75 1 1.878
17/12/2025 18,99 18,95 +2,38% 18,95 18,99 18,97 18,01 18,80 2 3.794
16/12/2025 18,99 18,51 +1,65% 18,51 18,99 18,95 18,51 18,99 4 28.437
15/12/2025 18,21 18,21 +1,11% 18,21 18,21 18,21 18,51 18,99 1 3.642
12/12/2025 18,01 18,01 -4,10% 18,01 18,01 18,01 18,01 18,70 1 16.209
11/12/2025 19,38 18,78 +7,25% 18,78 19,48 19,34 18,51 18,78 5 25.144
10/12/2025 17,51 17,51 0,00% 17,51 17,51 17,51 17,51 19,98 1 1.751
9/12/2025 17,01 17,51 +2,70% 17,01 17,60 17,41 17,51 19,99 3 15.677
5/12/2025 17,49 17,05 -0,64% 17,01 17,49 17,02 16,51 17,05 3 45.979
4/12/2025 17,16 17,16 -1,94% 17,16 17,16 17,16 17,15 17,49 3 5.148
3/12/2025 16,99 17,50 +3,00% 16,99 17,50 17,00 17,20 17,49 2 51.021
2/12/2025 16,99 16,99 +6,12% 16,88 16,99 16,97 16,51 16,99 4 10.183
1/12/2025 16,51 16,01 -5,66% 16,01 16,51 16,25 16,01 16,99 18 224.386
27/11/2025 16,97 16,97 -0,12% 16,97 16,97 16,97 16,51 16,90 1 16.970
25/11/2025 17,00 16,99 0,00% 16,99 17,00 16,99 16,50 16,99 3 6.799
24/11/2025 17,51 16,99 -2,02% 16,51 17,51 16,80 16,60 16,99 15 159.676
21/11/2025 17,51 17,34 -13,26% 17,34 17,51 17,48 17,51 18,49 3 62.951
18/11/2025 19,99 19,99 -8,13% 19,99 19,99 19,99 18,12 19,99 2 3.998
17/11/2025 21,76 21,76 -6,13% 21,76 21,76 21,76 19,01 20,49 1 2.176
13/11/2025 22,01 23,18 -1,28% 20,91 23,18 21,18 20,01 23,18 6 205.517
12/11/2025 22,51 23,48 +4,26% 22,30 23,49 22,64 22,51 23,48 6 29.435
11/11/2025 22,01 22,52 +0,76% 22,01 23,80 22,65 22,61 23,49 9 43.048
10/11/2025 22,00 22,35 +1,59% 22,00 22,98 22,86 22,33 22,89 9 317.782
7/11/2025 22,00 22,00 +2,09% 22,00 22,00 22,00 20,52 22,00 3 81.400
6/11/2025 22,00 21,55 +2,38% 21,55 22,00 21,77 19,51 21,55 2 4.355
5/11/2025 20,00 21,05 +5,36% 19,50 21,05 19,93 20,01 21,05 5 121.605
4/11/2025 19,99 19,98 +5,10% 19,90 19,99 19,94 18,85 19,98 4 119.649
3/11/2025 21,00 19,01 -10,12% 19,01 21,00 19,42 18,01 19,99 6 56.328
31/10/2025 20,90 21,15 +9,59% 19,99 22,00 20,69 21,15 22,00 12 262.856
30/10/2025 17,01 19,30 +9,04% 17,01 21,47 19,43 19,30 20,49 22 625.916
29/10/2025 13,90 17,70 +28,26% 13,90 18,86 17,18 17,01 17,99 29 692.374
28/10/2025 12,70 13,80 +10,49% 12,70 13,80 13,12 13,51 13,99 7 102.336
27/10/2025 11,51 12,49 +13,65% 11,51 12,49 12,30 11,51 12,49 5 15.991
24/10/2025 10,99 10,99 +0,73% 10,99 10,99 10,99 11,01 11,49 1 3.297
23/10/2025 11,11 10,91 +3,81% 10,91 11,11 11,05 10,73 10,99 10 107.188
22/10/2025 12,49 10,51 -8,69% 10,51 12,49 10,55 10,51 12,29 7 87.629
20/10/2025 11,51 11,51 0,00% 11,51 12,49 11,52 11,51 12,49 6 66.856
17/10/2025 11,51 11,51 -2,21% 11,51 11,51 11,51 11,51 12,49 3 31.077
15/10/2025 11,77 11,77 0,00% 11,77 11,77 11,77 11,78 11,99 1 1.177
14/10/2025 11,79 11,77 -1,83% 11,77 11,80 11,77 11,35 11,99 4 41.200
13/10/2025 11,99 11,99 +2,48% 11,80 11,99 11,94 11,51 11,99 5 20.300
10/10/2025 12,01 11,70 -2,58% 11,51 12,01 11,73 11,51 11,69 11 122.078
9/10/2025 13,60 12,01 -11,37% 12,01 13,60 12,29 12,50 13,60 5 102.069
6/10/2025 13,55 13,55 -0,29% 13,55 13,55 13,55 12,51 13,40 1 67.750
3/10/2025 13,59 13,59 +4,46% 13,59 13,59 13,59 12,55 13,39 1 2.718
2/10/2025 13,01 13,01 0,00% 13,01 13,01 13,01 13,01 13,60 2 3.903
1/10/2025 13,01 13,01 0,00% 13,01 13,01 13,01 13,01 13,60 5 10.408
30/9/2025 13,60 13,01 -4,34% 13,01 13,60 13,36 13,01 13,99 5 6.682
29/9/2025 13,99 13,60 +4,53% 13,60 13,99 13,62 13,01 13,60 4 19.079
26/9/2025 14,49 13,01 -10,21% 13,01 14,49 13,33 13,01 13,99 7 133.345
25/9/2025 14,49 14,49 +1,68% 14,49 14,49 14,49 14,01 14,49 2 2.898
24/9/2025 14,00 14,25 +1,79% 14,00 14,25 14,12 14,00 14,24 2 2.825
23/9/2025 14,99 14,00 -6,60% 14,00 14,99 14,13 14,00 14,99 14 241.633
19/9/2025 14,99 14,99 0,00% 14,99 14,99 14,99 14,51 14,99 1 1.499
18/9/2025 14,99 14,99 0,00% 14,51 14,99 14,83 14,51 14,99 11 83.080
16/9/2025 14,99 14,99 0,00% 14,99 14,99 14,99 14,52 14,99 1 1.499
15/9/2025 14,98 14,99 +3,31% 14,98 14,99 14,98 14,51 15,49 3 13.490
12/9/2025 14,51 14,51 -3,20% 14,45 14,51 14,45 14,56 14,99 3 24.577
11/9/2025 14,81 14,99 -5,07% 14,81 14,99 14,90 14,82 15,49 2 2.980
10/9/2025 15,80 15,79 -0,06% 15,79 15,80 15,79 15,01 15,79 3 12.639
8/9/2025 15,80 15,80 -4,18% 15,80 15,80 15,80 15,80 16,49 1 1.580
5/9/2025 15,99 16,49 +3,13% 15,99 16,49 16,11 15,51 16,49 7 40.276
4/9/2025 15,99 15,99 +3,83% 15,99 15,99 15,99 15,39 15,90 1 3.198
2/9/2025 15,40 15,40 -3,69% 15,40 15,40 15,40 15,39 15,80 1 1.540
1/9/2025 0,00 0,00 -100,00% 0,00 0,00 15,99 15,01 15,99 1 15.990
29/8/2025 15,99 15,01 0,00% 15,01 15,99 15,20 14,51 15,01 4 45.618
27/8/2025 15,99 15,01 -3,22% 15,01 15,99 15,34 15,01 15,80 6 47.554
25/8/2025 15,80 15,51 -0,45% 15,51 15,80 15,71 15,51 15,99 4 17.284
22/8/2025 15,58 15,58 -2,56% 15,58 15,58 15,58 15,61 16,00 1 1.558
20/8/2025 15,50 15,99 +1,20% 15,50 15,99 15,82 15,50 15,99 3 4.748
19/8/2025 15,80 15,80 -1,19% 15,80 15,80 15,80 15,80 15,99 2 9.480
18/8/2025 15,80 15,99 +2,96% 15,80 15,99 15,94 15,80 15,99 2 33.484
15/8/2025 15,53 15,53 +0,26% 15,51 15,53 15,52 15,51 15,53 5 35.709
14/8/2025 15,30 15,49 +8,78% 15,30 15,49 15,48 15,30 15,53 3 34.059
12/8/2025 14,24 14,24 -1,79% 14,10 14,24 14,13 14,01 14,99 4 32.500
11/8/2025 14,50 14,50 -0,34% 14,50 14,50 14,50 14,25 14,50 2 23.200
8/8/2025 14,55 14,55 -1,69% 14,55 14,55 14,55 14,24 14,55 4 17.460
7/8/2025 14,90 14,80 -1,33% 14,80 14,90 14,80 14,55 14,80 7 65.140
6/8/2025 15,00 15,00 0,00% 15,00 15,00 15,00 14,60 14,99 1 1.500
5/8/2025 15,00 15,00 +3,38% 14,99 15,00 14,99 14,60 15,00 4 25.499
4/8/2025 15,00 14,51 0,00% 14,51 15,00 14,75 14,53 14,99 5 8.852
1/8/2025 16,01 14,51 -9,88% 14,51 16,02 15,29 14,51 15,49 22 368.547
31/7/2025 16,01 16,10 +0,31% 16,01 16,10 16,02 16,20 16,45 3 11.216
30/7/2025 16,45 16,05 +0,25% 16,05 16,45 16,17 16,05 16,25 6 30.736
29/7/2025 16,07 16,01 0,00% 16,01 16,07 16,03 16,01 17,00 6 60.949
25/7/2025 18,35 16,01 -0,99% 16,01 18,35 16,59 16,10 18,50 4 13.275
24/7/2025 16,51 16,17 +1,00% 16,17 16,51 16,18 16,01 18,96 2 53.395
23/7/2025 17,01 16,01 -15,69% 16,01 18,99 16,07 16,01 18,99 11 91.655
21/7/2025 18,99 18,99 +0,05% 18,99 18,99 18,99 17,01 18,99 3 56.970
16/7/2025 18,97 18,98 +8,40% 18,97 18,98 18,97 16,61 18,98 4 11.385
14/7/2025 18,97 17,51 -7,70% 17,51 18,97 17,82 16,61 16,63 4 24.952
9/7/2025 18,97 18,97 -0,05% 18,97 18,97 18,97 17,55 18,97 1 1.897
8/7/2025 18,98 18,98 -0,05% 18,98 18,98 18,98 17,55 18,97 4 24.674
7/7/2025 18,99 18,99 +0,26% 18,99 18,99 18,99 17,55 18,98 2 26.586
4/7/2025 18,90 18,94 -0,21% 18,90 18,94 18,92 17,51 18,94 2 3.784
3/7/2025 17,51 18,98 +7,54% 17,51 18,99 18,64 17,51 18,98 4 50.336
2/7/2025 18,49 17,65 +0,80% 17,51 18,49 17,79 17,65 18,99 3 19.569
1/7/2025 18,26 17,51 -7,79% 17,51 18,26 17,65 18,56 18,99 2 54.731
30/6/2025 18,99 18,99 +2,65% 18,99 18,99 18,99 18,05 18,99 1 1.899
27/6/2025 18,50 18,50 -0,05% 18,50 18,60 18,50 18,06 18,50 7 44.412
26/6/2025 19,49 18,51 -5,08% 18,51 19,49 19,00 18,52 18,99 2 3.800
25/6/2025 19,60 19,50 +2,58% 19,01 19,60 19,22 19,01 19,49 4 13.454
24/6/2025 19,60 19,01 -4,81% 19,01 19,61 19,09 19,01 19,80 5 26.733
23/6/2025 19,97 19,97 +1,84% 19,97 19,97 19,72 19,61 19,97 3 5.918
20/6/2025 19,61 19,61 0,00% 19,01 19,61 19,08 19,01 19,98 4 30.536
18/6/2025 19,60 19,61 -1,85% 19,01 19,61 19,45 19,01 19,99 4 7.783
17/6/2025 19,21 19,98 -0,30% 19,02 19,98 19,24 19,21 19,99 6 44.270
13/6/2025 20,04 20,04 -0,55% 20,04 20,04 20,04 19,51 20,04 3 10.020
12/6/2025 20,15 20,15 -1,47% 20,15 20,15 20,08 20,05 20,14 3 6.024
11/6/2025 20,49 20,45 -2,48% 20,45 20,49 20,48 20,10 20,38 2 12.290
10/6/2025 20,97 20,97 -4,60% 20,97 20,97 20,97 20,05 20,97 1 2.097
9/6/2025 21,98 21,98 -0,05% 21,98 21,98 21,98 20,01 21,48 1 2.198
6/6/2025 21,98 21,99 +4,56% 21,98 21,99 21,98 21,01 21,99 2 4.397
4/6/2025 21,45 21,03 -1,91% 21,01 21,60 21,04 21,03 21,59 4 61.036

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.