CRPG5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	17.550	17.750	17.300	17.300	17.300	92
2026-04-14	18.200	18.280	17.500	17.700	17.700	225
2026-04-13	18.100	18.200	17.610	18.040	18.040	104
2026-04-10	17.810	17.810	17.810	17.810	17.810	134
2026-04-09	17.950	18.200	17.950	18.180	18.180	196
2026-04-08	17.650	17.900	17.650	17.900	17.900	5
2026-04-07	17.980	17.980	17.650	17.650	17.650	29
2026-04-06	18.390	18.390	18.040	18.200	18.200	129
2026-04-02	18.250	18.250	18.250	18.250	18.250	82
2026-04-01	17.510	17.800	17.510	17.780	17.780	47
2026-03-31	18.090	18.090	17.510	17.980	17.980	238
2026-03-30	17.910	17.990	17.810	17.810	17.810	24
2026-03-27	17.950	17.950	17.950	17.950	17.950	13
2026-03-26	17.990	18.490	17.990	18.150	18.150	42
2026-03-25	17.980	17.990	17.900	17.990	17.990	35
2026-03-24	17.690	17.990	17.690	17.850	17.850	49
2026-03-23	17.720	17.730	17.610	17.730	17.730	55
2026-03-20	17.790	17.790	17.790	17.790	17.790	34
2026-03-19	16.540	17.200	16.540	17.200	17.200	147
2026-03-18	17.100	17.470	16.520	17.120	17.120	147
2026-03-17	17.700	17.790	17.550	17.550	17.550	25
2026-03-16	17.530	18.400	16.700	17.760	17.760	134
2026-03-13	17.510	17.510	17.510	17.510	17.510	55
2026-03-12	18.010	18.010	17.940	17.950	17.950	92
2026-03-11	17.740	18.000	17.740	18.000	18.000	50
2026-03-10	17.980	17.990	17.300	17.750	17.750	175
2026-03-09	17.480	17.980	17.480	17.980	17.980	62
2026-03-06	17.900	17.900	17.900	17.900	17.900	26
2026-03-05	17.810	17.990	17.510	17.990	17.990	87
2026-03-04	17.970	18.410	17.310	18.410	18.410	168
2026-03-03	17.940	18.000	16.000	16.000	16.000	310
2026-03-02	18.490	18.490	17.940	18.220	18.220	299
2026-02-27	18.800	18.800	18.800	18.800	18.800	239
2026-02-26	19.300	19.350	18.510	18.510	18.510	265
2026-02-25	19.990	20.150	19.010	19.010	19.010	253
2026-02-24	20.040	20.610	19.750	19.890	19.890	187
2026-02-23	20.300	20.300	19.510	19.980	19.980	278
2026-02-20	20.110	20.110	20.110	20.110	20.110	54
2026-02-19	19.010	20.320	19.010	20.250	20.250	172
2026-02-18	19.020	19.490	18.540	19.490	19.490	70
2026-02-13	19.500	19.500	19.500	19.500	19.500	294
2026-02-12	20.000	20.270	19.150	19.720	19.720	182
2026-02-11	19.500	20.180	19.310	19.800	19.800	316
2026-02-10	19.550	19.850	19.550	19.850	19.850	23
2026-02-09	18.510	19.420	18.510	19.400	19.400	117
2026-02-06	18.900	18.900	18.900	18.900	18.900	108
2026-02-05	18.680	19.190	18.520	19.190	19.190	121
2026-02-04	19.540	19.540	18.510	18.550	18.550	149
2026-02-03	19.100	19.540	19.050	19.410	19.410	159
2026-02-02	20.290	20.400	18.900	18.900	18.900	219
2026-01-30	19.700	19.700	19.700	19.700	19.700	35
2026-01-29	19.700	20.470	19.600	20.410	20.410	234
2026-01-28	19.990	20.200	19.730	19.750	19.750	142
2026-01-27	19.960	19.980	19.500	19.810	19.810	169
2026-01-26	19.990	19.990	19.310	19.500	19.500	112
2026-01-23	19.250	19.250	19.250	19.250	19.250	133
2026-01-22	19.010	19.990	18.520	18.600	18.600	366
2026-01-21	18.900	19.460	18.530	19.350	19.350	145
2026-01-20	18.640	18.980	18.630	18.980	18.980	75
2026-01-19	18.800	18.800	18.620	18.620	18.620	11

← NewerPage 3 of 4 · 239 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.