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.
CRPG6F - CRISTAL - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |