CRPG5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.800	18.800	18.800	18.800	18.800	107
2026-01-15	19.190	19.290	19.020	19.020	19.020	190
2026-01-14	19.010	19.200	19.000	19.010	19.010	111
2026-01-13	19.000	19.260	18.510	18.510	18.510	77
2026-01-12	18.880	19.190	18.840	19.190	19.190	144
2026-01-09	18.800	18.800	18.800	18.800	18.800	272
2026-01-08	18.610	18.800	18.200	18.800	18.800	35
2026-01-07	19.860	20.200	18.130	18.630	18.630	323
2026-01-06	19.600	19.600	18.390	19.600	19.600	301
2026-01-05	18.060	18.430	18.060	18.430	18.430	35
2026-01-02	18.060	18.060	18.060	18.060	18.060	137
2025-12-30	18.100	18.100	18.100	18.100	18.100	168
2025-12-29	17.980	18.000	17.410	17.410	17.410	173
2025-12-26	17.140	17.140	17.140	17.140	17.140	41
2025-12-23	17.500	17.500	17.500	17.500	17.500	145
2025-12-22	18.190	18.190	16.500	17.200	17.200	177
2025-12-19	16.740	16.740	16.740	16.740	16.740	338
2025-12-18	19.280	19.280	17.380	17.380	17.380	101
2025-12-17	19.660	19.660	18.510	18.900	18.900	86
2025-12-16	20.320	20.480	19.720	19.720	19.720	88
2025-12-15	20.090	20.320	20.000	20.300	20.300	113
2025-12-12	19.850	19.850	19.850	19.850	19.850	34
2025-12-11	19.530	20.190	19.000	19.610	19.610	119
2025-12-10	20.540	21.720	19.250	19.530	19.530	69
2025-12-09	18.510	21.740	18.510	19.500	19.500	298
2025-12-08	19.290	21.740	18.510	18.810	18.810	232
2025-12-05	18.990	18.990	18.990	18.990	18.990	136
2025-12-04	18.020	18.500	17.550	18.500	18.500	188
2025-12-03	17.140	18.620	17.050	18.620	18.620	237
2025-12-02	17.010	17.510	16.780	17.010	17.010	107
2025-12-01	17.080	17.340	17.030	17.330	17.330	170
2025-11-28	17.000	17.000	17.000	17.000	17.000	194
2025-11-27	16.850	17.300	16.700	16.700	16.700	192
2025-11-26	17.000	17.500	16.700	16.700	16.700	259
2025-11-25	17.600	17.610	16.700	16.900	16.900	344
2025-11-24	18.990	18.990	16.760	18.490	18.490	226
2025-11-21	18.620	18.620	18.620	18.620	18.620	398
2025-11-19	17.330	17.330	17.330	17.330	17.330	889
2025-11-18	19.750	20.000	19.720	19.720	19.720	202
2025-11-17	20.090	20.090	19.800	19.800	19.800	55
2025-11-14	20.090	20.090	20.090	20.090	20.090	525
2025-11-13	22.020	22.080	19.170	19.170	19.170	842
2025-11-12	21.160	25.400	21.160	22.450	22.450	497
2025-11-11	23.500	25.470	23.000	24.590	24.590	629
2025-11-10	22.500	23.980	22.500	23.980	23.980	395
2025-11-07	22.500	22.500	22.500	22.500	22.500	428
2025-11-06	20.780	21.990	19.580	20.660	20.660	254
2025-11-05	19.160	20.690	19.160	20.310	20.310	454
2025-11-04	19.170	19.860	18.400	19.530	19.530	332
2025-11-03	21.000	22.090	17.780	18.820	18.820	969
2025-10-31	21.010	21.010	21.010	21.010	21.010	972
2025-10-30	18.900	23.440	18.900	20.100	20.100	1,086
2025-10-29	14.430	18.800	14.380	18.800	18.800	1,255
2025-10-28	12.890	14.590	12.890	13.800	13.800	411
2025-10-27	12.330	13.490	12.010	12.800	12.800	597
2025-10-24	12.110	12.110	12.110	12.110	12.110	68
2025-10-23	11.870	11.900	11.870	11.900	11.900	27
2025-10-22	12.190	12.430	11.780	11.800	11.800	237
2025-10-21	12.300	12.490	12.000	12.100	12.100	166
2025-10-20	12.550	12.870	12.410	12.410	12.410	148

← NewerPage 4 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.