CRPG5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.030	16.200	15.700	16.000	16.000	271
2025-07-23	16.090	16.280	16.080	16.140	16.140	28
2025-07-22	15.900	16.100	15.800	15.860	15.860	80
2025-07-21	16.000	16.150	15.810	15.810	15.810	67
2025-07-18	16.050	16.050	16.050	16.050	16.050	21
2025-07-17	16.010	16.130	15.710	15.900	15.900	256
2025-07-16	16.250	16.250	16.010	16.070	16.070	46
2025-07-15	16.150	16.180	15.960	15.960	15.960	56
2025-07-14	15.900	16.130	15.800	16.130	16.130	92
2025-07-11	16.000	16.000	16.000	16.000	16.000	62
2025-07-10	16.100	16.540	16.000	16.200	16.200	257
2025-07-09	16.150	16.940	16.070	16.490	16.490	110
2025-07-08	16.240	16.590	16.080	16.080	16.080	287
2025-07-07	16.450	16.490	16.270	16.470	16.470	75
2025-07-04	16.600	16.600	16.600	16.600	16.600	44
2025-07-03	16.530	16.990	16.200	16.200	16.200	549
2025-07-02	16.820	17.190	16.510	16.700	16.700	320
2025-07-01	17.000	17.300	16.510	17.200	17.200	532
2025-06-30	17.350	17.720	17.010	17.010	17.010	288
2025-06-27	17.680	17.680	17.680	17.680	17.680	384
2025-06-26	18.370	18.460	17.850	17.990	17.990	377
2025-06-25	18.470	18.470	18.380	18.380	18.380	42
2025-06-24	18.990	18.990	18.470	18.680	18.680	134
2025-06-23	19.110	19.110	18.980	18.980	18.980	71
2025-06-20	19.100	19.100	19.100	19.100	19.100	233
2025-06-18	18.990	18.990	18.990	18.990	18.990	282
2025-06-17	19.100	19.200	18.850	19.200	19.200	22
2025-06-16	19.380	19.400	19.200	19.200	19.200	46
2025-06-13	19.050	19.050	19.050	19.050	19.050	125
2025-06-12	19.280	19.300	19.000	19.060	19.060	60
2025-06-11	19.850	20.130	18.900	19.000	19.000	439
2025-06-10	20.380	20.380	19.800	19.880	19.880	102
2025-06-09	20.590	20.590	19.910	20.400	20.400	102
2025-06-06	20.520	20.520	20.520	20.520	20.520	121
2025-06-05	21.890	21.890	20.520	20.520	20.520	193
2025-06-04	21.510	21.600	21.450	21.450	21.450	40
2025-06-03	21.700	21.810	21.450	21.800	21.800	36
2025-06-02	21.510	21.990	21.510	21.990	21.990	65
2025-05-30	21.010	21.010	21.010	21.010	21.010	368
2025-05-29	21.580	21.960	21.160	21.430	21.430	45
2025-05-28	20.850	21.490	20.800	21.200	21.200	123
2025-05-27	21.010	21.010	21.010	21.010	21.010	76
2025-05-26	20.150	20.150	20.150	20.150	20.150	171
2025-05-23	20.490	20.490	20.490	20.490	20.490	296
2025-05-22	20.500	20.500	20.240	20.480	20.480	41
2025-05-21	20.590	20.700	20.490	20.490	20.490	36
2025-05-20	20.220	20.510	20.020	20.510	20.510	220
2025-05-19	20.260	20.260	20.260	20.260	20.260	120
2025-05-16	20.510	20.510	20.510	20.510	20.510	183
2025-05-15	21.010	21.010	21.010	21.010	21.010	70
2025-05-14	21.800	21.800	21.800	21.800	21.800	158
2025-05-13	21.890	22.820	21.710	21.990	21.990	90
2025-05-12	21.420	21.790	21.420	21.500	21.500	273
2025-05-09	21.420	21.420	21.420	21.420	21.420	0
2025-05-06	20.550	20.890	20.200	20.490	20.490	219
2025-05-05	20.520	20.950	20.510	20.620	20.620	70
2025-05-02	20.600	20.600	20.600	20.600	20.600	31
2025-04-30	21.130	21.130	21.130	21.130	21.130	125
2025-04-29	21.010	21.010	21.010	21.010	21.010	99
2025-04-28	21.010	21.390	20.510	20.980	20.980	93

← NewerPage 6 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.