CRPG6F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-22	15.010	15.010	15.010	15.010	15.010	48
2026-06-18	14.530	14.530	14.530	14.530	14.530	18
2026-06-17	14.510	14.510	14.510	14.510	14.510	24
2026-06-16	14.510	14.510	14.510	14.510	14.510	46
2026-06-12	16.490	16.490	16.490	16.490	16.490	50
2026-06-11	15.510	15.510	15.510	15.510	15.510	1
2026-06-10	15.990	15.990	15.990	15.990	15.990	5
2026-06-09	15.990	15.990	15.990	15.990	15.990	4
2026-06-05	15.990	15.990	15.990	15.990	15.990	1
2026-06-03	16.010	16.010	16.010	16.010	16.010	14
2026-06-02	16.490	16.490	16.490	16.490	16.490	17
2026-05-29	16.560	16.560	16.560	16.560	16.560	7
2026-05-28	16.560	16.560	16.560	16.560	16.560	1
2026-05-27	15.210	15.210	15.210	15.210	15.210	29
2026-05-26	16.800	16.800	16.800	16.800	16.800	10
2026-05-21	16.990	16.990	16.990	16.990	16.990	10
2026-05-20	16.500	16.500	16.500	16.500	16.500	6
2026-05-19	16.990	16.990	16.990	16.990	16.990	1
2026-05-12	17.390	17.390	17.390	17.390	17.390	6
2026-05-11	17.010	17.010	17.010	17.010	17.010	15
2026-05-07	17.890	17.890	17.890	17.890	17.890	1
2026-05-04	17.010	17.010	17.010	17.010	17.010	1
2026-04-30	16.990	16.990	16.990	16.990	16.990	1
2026-04-29	17.490	17.490	17.490	17.490	17.490	1
2026-04-27	17.490	17.490	17.490	17.490	17.490	1
2026-04-24	17.010	17.010	17.010	17.010	17.010	7
2026-04-22	17.300	17.300	17.300	17.300	17.300	2

← NewerPage 2 of 2 · 87 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.