CRPG5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.590 | 8.800 | 8.580 | 8.600 | 8.600 | 109 |
| 2026-10-06 | 7.970 | 8.590 | 7.500 | 8.060 | 8.060 | 680 |
| 2026-10-05 | 7.900 | 7.920 | 7.700 | 7.890 | 7.890 | 211 |
| 2026-10-02 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 580 |
| 2026-10-01 | 7.600 | 7.900 | 7.480 | 7.480 | 7.480 | 234 |
| 2026-09-28 | 8.000 | 8.130 | 7.610 | 7.610 | 7.610 | 560 |
| 2026-09-25 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 127 |
| 2026-09-24 | 8.740 | 8.740 | 8.010 | 8.130 | 8.130 | 107 |
| 2026-09-23 | 8.700 | 8.700 | 8.010 | 8.190 | 8.190 | 200 |
| 2026-09-22 | 8.590 | 8.860 | 8.000 | 8.860 | 8.860 | 1,018 |
| 2026-09-21 | 8.680 | 8.880 | 8.580 | 8.670 | 8.670 | 177 |
| 2026-09-18 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 128 |
| 2026-09-17 | 8.730 | 8.860 | 8.600 | 8.700 | 8.700 | 126 |
| 2026-09-16 | 8.880 | 8.940 | 8.600 | 8.600 | 8.600 | 796 |
| 2026-09-15 | 9.620 | 9.640 | 8.710 | 8.790 | 8.790 | 731 |
| 2026-09-14 | 9.800 | 9.990 | 9.310 | 9.310 | 9.310 | 104 |
| 2026-09-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 671 |
| 2026-09-10 | 8.870 | 9.020 | 8.690 | 9.020 | 9.020 | 264 |
| 2026-09-09 | 8.950 | 9.030 | 8.780 | 8.990 | 8.990 | 551 |
| 2026-09-08 | 8.910 | 9.040 | 8.900 | 9.000 | 9.000 | 289 |
| 2026-09-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-04 | 8.960 | 9.150 | 8.900 | 8.900 | 8.900 | 234 |
| 2026-09-03 | 9.100 | 9.100 | 8.950 | 9.000 | 9.000 | 191 |
| 2026-09-02 | 9.060 | 9.090 | 9.000 | 9.000 | 9.000 | 66 |
| 2026-09-01 | 9.190 | 9.190 | 9.020 | 9.060 | 9.060 | 215 |
| 2026-08-31 | 9.300 | 9.500 | 9.200 | 9.220 | 9.220 | 253 |
| 2026-08-28 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 446 |
| 2026-08-27 | 9.500 | 9.800 | 9.310 | 9.480 | 9.480 | 324 |
| 2026-08-26 | 9.720 | 9.750 | 9.450 | 9.510 | 9.510 | 433 |
| 2026-08-25 | 9.810 | 9.890 | 9.700 | 9.840 | 9.840 | 258 |
| 2026-08-24 | 9.940 | 10.000 | 9.790 | 10.000 | 10.000 | 170 |
| 2026-08-21 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 614 |
| 2026-08-20 | 10.250 | 10.250 | 9.960 | 9.960 | 9.960 | 171 |
| 2026-08-19 | 10.220 | 10.270 | 9.950 | 9.950 | 9.950 | 190 |
| 2026-08-18 | 10.000 | 10.120 | 9.990 | 10.110 | 10.110 | 51 |
| 2026-08-17 | 10.130 | 10.180 | 10.000 | 10.000 | 10.000 | 122 |
| 2026-08-14 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 87 |
| 2026-08-13 | 11.090 | 11.090 | 9.900 | 10.030 | 10.030 | 448 |
| 2026-08-12 | 10.720 | 10.720 | 10.390 | 10.460 | 10.460 | 407 |
| 2026-08-11 | 11.000 | 11.000 | 10.760 | 10.900 | 10.900 | 532 |
| 2026-08-10 | 11.190 | 11.200 | 10.770 | 11.040 | 11.040 | 201 |
| 2026-08-07 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 199 |
| 2026-08-06 | 10.950 | 11.360 | 10.840 | 10.900 | 10.900 | 161 |
| 2026-08-05 | 11.130 | 11.370 | 11.100 | 11.100 | 11.100 | 71 |
| 2026-08-04 | 11.000 | 11.300 | 10.890 | 11.300 | 11.300 | 424 |
| 2026-08-03 | 11.250 | 11.300 | 10.990 | 11.150 | 11.150 | 458 |
| 2026-07-31 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 487 |
| 2026-07-30 | 11.600 | 11.730 | 11.300 | 11.300 | 11.300 | 555 |
| 2026-07-29 | 11.850 | 12.240 | 11.410 | 11.410 | 11.410 | 524 |
| 2026-07-28 | 12.190 | 12.250 | 11.730 | 12.250 | 12.250 | 103 |
| 2026-07-27 | 11.950 | 11.950 | 11.910 | 11.910 | 11.910 | 101 |
| 2026-07-24 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 171 |
| 2026-07-23 | 12.300 | 12.300 | 11.780 | 11.780 | 11.780 | 359 |
| 2026-07-22 | 12.480 | 12.490 | 12.130 | 12.300 | 12.300 | 226 |
| 2026-07-21 | 12.550 | 12.580 | 12.120 | 12.300 | 12.300 | 194 |
| 2026-07-20 | 12.980 | 12.980 | 12.500 | 12.560 | 12.560 | 61 |
| 2026-07-17 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 264 |
| 2026-07-16 | 13.000 | 13.290 | 12.760 | 12.760 | 12.760 | 84 |
| 2026-07-15 | 12.880 | 13.290 | 12.850 | 13.290 | 13.290 | 25 |
| 2026-07-14 | 12.800 | 13.480 | 12.620 | 13.290 | 13.290 | 256 |
Page 1 of 4 · 239 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.