CRPG5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.900	20.900	20.900	20.900	20.900	344
2025-04-24	19.970	20.900	18.510	20.900	20.900	636
2025-04-23	19.490	19.850	19.060	19.850	19.850	110
2025-04-22	19.000	19.500	19.000	19.240	19.240	36
2025-04-17	19.780	19.780	19.780	19.780	19.780	118
2025-04-16	18.490	19.020	18.490	18.630	18.630	135
2025-04-15	18.490	18.500	18.190	18.500	18.500	109
2025-04-14	18.500	18.500	18.010	18.220	18.220	122
2025-04-11	18.360	18.360	18.360	18.360	18.360	39
2025-04-10	18.280	18.500	18.280	18.430	18.430	75
2025-04-09	18.410	18.550	18.320	18.350	18.350	108
2025-04-08	18.510	18.790	18.510	18.600	18.600	111
2025-04-07	18.440	18.510	18.170	18.450	18.450	154
2025-04-04	18.420	18.420	18.420	18.420	18.420	91
2025-04-03	18.750	18.750	18.750	18.750	18.750	81
2025-04-02	18.420	18.420	18.420	18.420	18.420	99
2025-04-01	18.500	18.500	18.500	18.500	18.500	218
2025-03-31	18.580	18.580	18.580	18.580	18.580	53
2025-03-28	18.900	18.900	18.900	18.900	18.900	146
2025-03-27	18.420	18.500	18.400	18.400	18.400	52
2025-03-26	18.590	18.640	18.590	18.600	18.600	60
2025-03-25	18.500	18.600	18.240	18.500	18.500	108
2025-03-24	18.500	18.530	18.050	18.400	18.400	113
2025-03-21	18.610	18.610	18.610	18.610	18.610	114
2025-03-20	18.620	19.230	18.200	18.300	18.300	468
2025-03-19	18.510	19.020	18.510	18.690	18.690	165
2025-03-18	19.000	19.000	18.610	18.610	18.610	19
2025-03-17	18.730	18.730	18.450	18.450	18.450	104
2025-03-14	18.720	18.720	18.720	18.720	18.720	70
2025-03-13	18.600	18.650	18.440	18.450	18.450	28
2025-03-12	18.400	18.660	18.400	18.400	18.400	15
2025-03-11	18.410	18.600	18.410	18.600	18.600	64
2025-03-10	18.550	19.440	18.360	19.440	19.440	169
2025-03-07	18.550	18.550	18.550	18.550	18.550	210
2025-03-06	18.600	18.610	18.500	18.500	18.500	106
2025-03-05	19.190	19.190	18.580	18.860	18.860	35
2025-02-28	19.180	19.180	19.180	19.180	19.180	48
2025-02-27	19.150	19.150	18.500	18.500	18.500	109
2025-02-26	19.210	19.400	18.610	18.740	18.740	313
2025-02-25	19.180	19.210	18.900	19.140	19.140	148
2025-02-24	19.340	19.340	18.910	19.100	19.100	67
2025-02-21	19.300	19.300	19.300	19.300	19.300	43
2025-02-20	19.260	19.290	19.200	19.200	19.200	26
2025-02-19	19.110	19.250	19.110	19.200	19.200	110
2025-02-18	19.140	19.270	18.810	19.210	19.210	202
2025-02-17	19.400	19.900	19.000	19.050	19.050	198
2025-02-14	19.690	19.690	19.690	19.690	19.690	158
2025-02-13	19.100	19.960	19.100	19.410	19.410	223
2025-02-12	19.630	19.700	19.440	19.570	19.570	24
2025-02-11	19.500	19.990	19.500	19.590	19.590	187
2025-02-10	19.120	19.750	19.010	19.490	19.490	106
2025-02-07	19.060	19.060	19.060	19.060	19.060	290
2025-02-06	19.610	19.690	19.140	19.310	19.310	566
2025-02-05	20.050	21.080	19.520	19.520	19.520	335
2025-02-04	20.100	20.100	19.770	20.050	20.050	19
2025-02-03	19.910	20.530	19.910	20.510	20.510	152
2025-01-31	20.000	20.000	20.000	20.000	20.000	288
2025-01-30	19.410	20.000	19.380	19.700	19.700	164
2025-01-29	19.330	19.700	19.330	19.420	19.420	21
2025-01-28	19.550	19.710	19.360	19.360	19.360	123

← NewerPage 7 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.