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 TodosTempo Gráfico: 3 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/6/2025 | 21,45 | 21,03 | -1,91% | 21,01 | 21,60 | 21,04 | 21,03 | 21,59 | 4 | 61.036 |
| 3/6/2025 | 21,44 | 21,44 | +5,25% | 21,44 | 21,44 | 21,44 | 20,01 | 21,44 | 2 | 25.728 |
| 2/6/2025 | 21,44 | 20,37 | +1,80% | 20,37 | 21,44 | 20,38 | 20,37 | 21,45 | 3 | 183.455 |
| 30/5/2025 | 20,01 | 20,01 | -4,67% | 20,01 | 20,01 | 20,01 | 20,02 | 20,99 | 1 | 8.004 |
| 29/5/2025 | 20,99 | 20,99 | +1,89% | 20,99 | 20,99 | 20,99 | 20,60 | 20,99 | 1 | 2.099 |
| 28/5/2025 | 20,60 | 20,60 | 0,00% | 20,50 | 20,60 | 20,50 | 20,50 | 20,60 | 4 | 166.110 |
| 27/5/2025 | 20,40 | 20,60 | +0,54% | 20,30 | 20,60 | 20,38 | 20,46 | 20,60 | 7 | 112.110 |
| 26/5/2025 | 20,49 | 20,49 | 0,00% | 20,49 | 20,49 | 20,49 | 20,01 | 20,49 | 1 | 2.049 |
| 23/5/2025 | 20,49 | 20,49 | -1,77% | 20,49 | 20,49 | 20,49 | 20,40 | 20,49 | 2 | 4.098 |
| 22/5/2025 | 20,56 | 20,86 | -0,57% | 20,56 | 20,86 | 20,78 | 20,01 | 20,99 | 4 | 64.444 |
| 21/5/2025 | 20,01 | 20,98 | +4,85% | 20,01 | 20,98 | 20,11 | 20,01 | 20,99 | 2 | 18.106 |
| 20/5/2025 | 20,99 | 20,01 | -4,67% | 20,01 | 20,99 | 20,33 | 20,01 | 20,99 | 2 | 12.202 |
| 19/5/2025 | 20,51 | 20,99 | -2,33% | 20,51 | 20,99 | 20,89 | 20,51 | 20,99 | 2 | 10.447 |
| 16/5/2025 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 21,01 | 21,49 | 5 | 221.347 |
| 15/5/2025 | 21,00 | 21,49 | +0,05% | 21,00 | 21,49 | 21,21 | 20,51 | 21,49 | 5 | 61.537 |
| 14/5/2025 | 21,48 | 21,48 | -0,05% | 21,48 | 21,48 | 21,48 | 20,51 | 21,48 | 1 | 2.148 |
| 13/5/2025 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 20,51 | 21,49 | 1 | 2.149 |
| 12/5/2025 | 21,49 | 21,49 | 0,00% | 21,49 | 21,49 | 21,49 | 20,51 | 21,49 | 1 | 2.149 |
| 9/5/2025 | 21,00 | 21,49 | +2,38% | 21,00 | 21,49 | 21,29 | 20,51 | 21,48 | 3 | 10.647 |
| 8/5/2025 | 20,99 | 20,99 | +7,59% | 20,99 | 20,99 | 20,99 | 20,51 | 20,99 | 3 | 10.495 |
| 7/5/2025 | 20,01 | 19,51 | -4,78% | 19,51 | 20,01 | 19,58 | 19,51 | 20,49 | 2 | 13.707 |
| 6/5/2025 | 20,49 | 20,49 | +5,02% | 20,49 | 20,49 | 20,49 | 20,01 | 20,49 | 1 | 2.049 |
| 5/5/2025 | 20,11 | 19,51 | -2,98% | 19,51 | 20,11 | 19,96 | 19,51 | 20,49 | 3 | 31.936 |
| 29/4/2025 | 20,11 | 20,11 | 0,00% | 20,11 | 20,11 | 20,11 | 20,11 | 20,49 | 2 | 4.022 |
| 28/4/2025 | 20,11 | 20,11 | -1,90% | 20,11 | 20,11 | 20,11 | 20,11 | 20,49 | 1 | 2.011 |
| 25/4/2025 | 19,51 | 20,50 | +2,55% | 19,51 | 20,50 | 20,03 | 20,10 | 20,49 | 3 | 6.011 |
| 23/4/2025 | 19,99 | 19,99 | +5,21% | 19,99 | 20,00 | 19,99 | 19,51 | 19,99 | 5 | 111.953 |
| 22/4/2025 | 19,00 | 19,00 | 0,00% | 18,51 | 19,00 | 18,83 | 19,01 | 19,99 | 3 | 11.302 |
| 17/4/2025 | 18,84 | 19,00 | +0,85% | 18,84 | 19,00 | 18,94 | 18,51 | 19,00 | 6 | 155.368 |
| 16/4/2025 | 18,84 | 18,84 | +0,21% | 18,84 | 18,84 | 18,84 | 18,51 | 18,84 | 2 | 5.652 |
| 15/4/2025 | 18,01 | 18,80 | +4,39% | 18,01 | 18,80 | 18,08 | 18,31 | 18,80 | 2 | 18.089 |
| 14/4/2025 | 18,51 | 18,01 | -4,20% | 18,01 | 18,51 | 18,22 | 18,01 | 18,80 | 4 | 12.757 |
| 11/4/2025 | 18,79 | 18,80 | -1,00% | 18,79 | 18,80 | 18,79 | 18,51 | 18,79 | 2 | 3.759 |
| 10/4/2025 | 18,99 | 18,99 | +2,65% | 18,99 | 18,99 | 18,99 | 18,50 | 18,99 | 1 | 1.899 |
| 9/4/2025 | 18,51 | 18,50 | -5,08% | 18,50 | 18,51 | 18,50 | 18,01 | 18,50 | 6 | 70.310 |
| 7/4/2025 | 19,49 | 19,49 | 0,00% | 19,49 | 19,49 | 19,49 | 18,51 | 19,49 | 2 | 48.725 |
| 3/4/2025 | 18,99 | 19,49 | -2,50% | 18,99 | 19,49 | 19,10 | 18,52 | 19,49 | 2 | 17.191 |
| 2/4/2025 | 19,99 | 19,99 | +5,16% | 19,99 | 19,99 | 19,99 | 18,51 | 19,49 | 1 | 1.999 |
| 31/3/2025 | 19,01 | 19,01 | -4,90% | 19,01 | 19,99 | 19,25 | 18,51 | 19,01 | 5 | 38.502 |
| 28/3/2025 | 18,60 | 19,99 | +7,47% | 18,60 | 19,99 | 19,48 | 19,01 | 19,99 | 8 | 253.339 |
| 27/3/2025 | 18,60 | 18,60 | 0,00% | 18,51 | 18,60 | 18,59 | 18,51 | 18,60 | 5 | 111.591 |
| 26/3/2025 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,30 | 18,60 | 2 | 3.720 |
| 25/3/2025 | 18,61 | 18,60 | -0,05% | 18,31 | 18,61 | 18,40 | 18,60 | 18,70 | 16 | 158.279 |
| 20/3/2025 | 18,99 | 18,61 | -2,00% | 18,61 | 18,99 | 18,80 | 18,61 | 18,99 | 5 | 24.441 |
| 19/3/2025 | 18,80 | 18,99 | +1,01% | 18,80 | 18,99 | 18,97 | 18,81 | 18,99 | 2 | 22.769 |
| 18/3/2025 | 18,80 | 18,80 | +1,02% | 18,80 | 18,80 | 18,80 | 18,80 | 18,99 | 1 | 1.880 |
| 17/3/2025 | 18,99 | 18,61 | +0,49% | 18,61 | 18,99 | 18,95 | 18,55 | 18,99 | 2 | 20.851 |
| 14/3/2025 | 18,52 | 18,52 | -1,33% | 18,52 | 18,52 | 18,52 | 18,52 | 18,99 | 1 | 3.704 |
| 11/3/2025 | 18,51 | 18,77 | +1,40% | 18,51 | 18,77 | 18,59 | 18,51 | 18,99 | 3 | 5.579 |
| 10/3/2025 | 18,51 | 18,51 | -0,75% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 1 | 1.851 |
| 7/3/2025 | 18,51 | 18,65 | +0,76% | 18,51 | 18,99 | 18,71 | 18,65 | 18,99 | 3 | 5.615 |