CRPG5F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.290	13.300	12.750	12.950	12.950	130
2026-07-10	13.000	13.000	13.000	13.000	13.000	30
2026-07-09	12.760	12.890	12.660	12.890	12.890	123
2026-07-08	13.410	13.490	12.700	12.700	12.700	220
2026-07-07	13.750	13.900	13.270	13.270	13.270	231
2026-07-06	14.390	14.390	13.390	13.510	13.510	357
2026-07-03	14.280	14.280	14.280	14.280	14.280	10
2026-07-02	14.110	14.450	13.950	14.040	14.040	157
2026-07-01	14.480	15.010	13.990	14.010	14.010	263
2026-06-30	14.230	14.480	14.000	14.000	14.000	214
2026-06-29	14.560	14.560	14.250	14.490	14.490	68
2026-06-26	14.570	14.570	14.570	14.570	14.570	130
2026-06-25	14.740	14.740	14.740	14.740	14.740	89
2026-06-24	14.790	14.790	14.790	14.790	14.790	28
2026-06-23	14.980	15.490	14.980	15.490	15.490	95
2026-06-22	14.970	14.970	14.820	14.820	14.820	9
2026-06-19	14.900	14.900	14.900	14.900	14.900	39
2026-06-18	14.990	14.990	14.510	14.800	14.800	35
2026-06-17	14.990	14.990	14.990	14.990	14.990	115
2026-06-16	14.980	15.090	14.610	14.810	14.810	137
2026-06-15	15.050	15.050	14.770	14.950	14.950	17
2026-06-12	15.180	15.370	14.990	15.000	15.000	67
2026-06-11	14.740	14.740	14.740	14.740	14.740	35
2026-06-10	14.830	14.830	14.830	14.830	14.830	83
2026-06-09	14.700	14.750	14.680	14.740	14.740	69
2026-06-08	15.980	15.980	14.600	14.740	14.740	41
2026-06-05	15.000	15.000	15.000	15.000	15.000	129
2026-06-03	15.590	15.590	15.590	15.590	15.590	171
2026-06-02	15.990	15.990	15.990	15.990	15.990	314
2026-06-01	16.230	16.230	16.200	16.200	16.200	18
2026-05-29	16.040	16.040	16.040	16.040	16.040	41
2026-05-28	16.010	16.520	15.990	16.370	16.370	119
2026-05-27	16.260	16.260	16.260	16.260	16.260	92
2026-05-26	15.970	16.280	15.970	16.250	16.250	32
2026-05-25	16.110	16.110	16.000	16.000	16.000	46
2026-05-22	16.300	16.300	16.300	16.300	16.300	6
2026-05-21	16.010	16.300	15.710	16.200	16.200	127
2026-05-20	16.490	16.490	16.490	16.490	16.490	91
2026-05-19	15.700	15.700	15.700	15.700	15.700	231
2026-05-18	16.010	17.200	16.010	16.070	16.070	261
2026-05-15	16.040	16.040	16.040	16.040	16.040	137
2026-05-14	17.490	17.490	16.510	16.890	16.890	226
2026-05-13	17.300	17.300	17.300	17.300	17.300	104
2026-05-12	17.980	17.980	17.980	17.980	17.980	237
2026-05-11	17.480	17.480	16.500	16.500	16.500	348
2026-05-08	17.470	17.470	17.470	17.470	17.470	17
2026-05-07	17.710	17.710	17.300	17.300	17.300	117
2026-05-06	18.070	18.190	17.800	17.800	17.800	40
2026-05-05	17.800	17.990	17.510	17.990	17.990	165
2026-05-04	17.650	17.650	17.640	17.650	17.650	56
2026-04-30	17.500	17.500	17.500	17.500	17.500	31
2026-04-29	17.000	17.870	16.990	17.400	17.400	281
2026-04-28	17.730	17.730	16.990	16.990	16.990	194
2026-04-27	17.410	17.740	17.410	17.740	17.740	71
2026-04-24	17.550	17.550	17.550	17.550	17.550	38
2026-04-23	18.040	18.040	17.200	17.260	17.260	70
2026-04-22	17.640	18.270	17.420	18.000	18.000	42
2026-04-20	18.000	18.000	18.000	18.000	18.000	104
2026-04-17	17.480	17.480	17.480	17.480	17.480	204
2026-04-16	17.600	17.890	17.000	17.000	17.000	226

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.