CRPG5F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	19.500	19.750	19.150	19.510	19.510	122
2025-01-24	19.210	19.210	19.210	19.210	19.210	223
2025-01-23	19.480	19.780	19.470	19.540	19.540	187
2025-01-22	19.280	19.470	19.200	19.300	19.300	109
2025-01-21	19.490	19.690	19.450	19.690	19.690	36
2025-01-20	19.330	19.690	19.120	19.690	19.690	106
2025-01-17	19.410	19.410	19.410	19.410	19.410	40
2025-01-16	19.560	19.700	19.560	19.560	19.560	197
2025-01-15	19.900	20.000	19.560	19.560	19.560	261
2025-01-14	19.510	19.860	19.510	19.860	19.860	31
2025-01-13	19.890	19.890	19.010	19.680	19.680	138
2025-01-10	19.300	19.300	19.300	19.300	19.300	183
2025-01-09	19.500	19.990	19.500	19.800	19.800	24
2025-01-08	19.500	19.870	19.500	19.870	19.870	42
2025-01-07	19.900	19.980	19.430	19.610	19.610	174
2025-01-06	19.800	19.900	19.750	19.900	19.900	108
2025-01-03	19.730	19.730	19.730	19.730	19.730	122
2025-01-02	20.220	20.220	19.010	19.690	19.690	405
2024-12-30	20.270	20.270	20.270	20.270	20.270	124
2024-12-27	20.690	20.690	20.690	20.690	20.690	238
2024-12-26	20.180	20.730	20.180	20.390	20.390	163
2024-12-23	20.300	20.300	20.300	20.300	20.300	215
2024-12-20	20.610	20.610	20.610	20.610	20.610	25
2024-12-19	21.060	21.060	20.130	20.800	20.800	54
2024-12-18	20.940	20.940	20.150	20.150	20.150	235
2024-12-17	20.720	20.950	20.110	20.740	20.740	458
2024-12-16	21.200	21.400	20.750	20.750	20.750	310
2024-12-13	21.190	21.190	21.190	21.190	21.190	366
2024-12-12	21.370	21.610	21.300	21.430	21.430	106
2024-12-11	21.780	21.790	21.400	21.620	21.620	90
2024-12-10	21.560	21.560	21.560	21.560	21.560	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.