CRPG5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.550	12.550	12.550	12.550	12.550	53
2025-10-16	12.490	12.550	12.200	12.200	12.200	141
2025-10-15	12.290	12.740	11.960	12.470	12.470	168
2025-10-14	12.000	12.490	11.790	11.850	11.850	356
2025-10-13	11.990	12.160	11.990	12.060	12.060	82
2025-10-10	11.970	11.970	11.970	11.970	11.970	143
2025-10-09	11.760	12.290	11.700	11.890	11.890	209
2025-10-08	12.480	12.480	11.800	11.850	11.850	287
2025-10-07	12.020	12.460	11.700	12.000	12.000	325
2025-10-06	12.480	12.780	12.170	12.170	12.170	128
2025-10-03	12.250	12.250	12.250	12.250	12.250	215
2025-10-02	12.880	12.890	11.800	12.200	12.200	828
2025-10-01	12.770	12.770	12.580	12.670	12.670	169
2025-09-30	12.750	13.000	12.500	12.500	12.500	296
2025-09-29	13.090	13.110	12.700	12.740	12.740	270
2025-09-26	12.850	12.850	12.850	12.850	12.850	333
2025-09-25	13.090	13.150	13.000	13.000	13.000	108
2025-09-24	13.100	13.300	12.990	13.050	13.050	338
2025-09-23	13.340	13.490	12.990	13.490	13.490	802
2025-09-22	13.490	13.490	13.110	13.200	13.200	210
2025-09-19	13.200	13.200	13.200	13.200	13.200	496
2025-09-18	13.890	14.000	13.200	13.200	13.200	808
2025-09-17	13.980	14.040	13.620	13.620	13.620	354
2025-09-16	14.490	14.960	13.790	13.790	13.790	938
2025-09-15	14.500	14.500	14.210	14.400	14.400	76
2025-09-12	14.550	14.550	14.550	14.550	14.550	251
2025-09-11	14.590	14.590	14.460	14.590	14.590	31
2025-09-10	14.980	14.990	14.480	14.480	14.480	117
2025-09-09	14.940	15.170	14.520	14.750	14.750	147
2025-09-08	14.910	14.930	14.200	14.930	14.930	127
2025-09-05	14.690	14.690	14.690	14.690	14.690	307
2025-09-04	14.700	14.790	14.400	14.430	14.430	214
2025-09-03	14.840	14.840	14.280	14.400	14.400	63
2025-09-02	14.600	14.800	14.280	14.280	14.280	303
2025-09-01	14.550	14.640	14.550	14.640	14.640	117
2025-08-29	14.890	14.890	14.890	14.890	14.890	42
2025-08-28	15.240	15.990	14.700	14.900	14.900	245
2025-08-27	14.860	14.970	14.730	14.960	14.960	282
2025-08-26	14.980	14.980	14.910	14.910	14.910	32
2025-08-25	15.500	15.660	15.020	15.140	15.140	76
2025-08-22	14.820	14.820	14.820	14.820	14.820	469
2025-08-21	14.250	14.590	14.010	14.250	14.250	269
2025-08-20	14.530	14.750	14.200	14.200	14.200	233
2025-08-19	15.210	15.210	14.400	14.540	14.540	272
2025-08-18	14.890	15.240	14.810	15.240	15.240	124
2025-08-15	15.500	15.500	15.010	15.280	15.280	109
2025-08-14	15.450	15.810	15.370	15.370	15.370	209
2025-08-13	15.100	15.450	14.820	15.450	15.450	273
2025-08-12	15.430	15.440	15.120	15.120	15.120	108
2025-08-11	15.160	15.490	15.160	15.440	15.440	32
2025-08-08	15.220	15.220	15.220	15.220	15.220	71
2025-08-07	15.620	15.650	15.500	15.590	15.590	95
2025-08-06	15.680	15.770	15.600	15.600	15.600	144
2025-08-04	15.700	15.700	15.700	15.700	15.700	110
2025-08-01	15.760	15.760	15.760	15.760	15.760	30
2025-07-31	15.500	15.870	15.400	15.830	15.830	17
2025-07-30	15.500	15.890	15.400	15.550	15.550	226
2025-07-29	15.820	16.500	15.450	15.450	15.450	379
2025-07-28	16.000	16.000	15.640	15.980	15.980	177
2025-07-25	15.900	15.900	15.900	15.900	15.900	35

← NewerPage 5 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.