CRPG6F historical data

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

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
2026-04-20	17.010	17.010	17.010	17.010	17.010	97
2026-04-16	18.180	18.180	18.180	18.180	18.180	1
2026-04-15	18.190	18.190	18.190	18.190	18.190	1
2026-04-13	18.180	18.180	18.180	18.180	18.180	53
2026-04-09	17.880	17.880	17.880	17.880	17.880	4
2026-04-08	17.010	17.010	17.010	17.010	17.010	4
2026-04-07	17.890	17.890	17.890	17.890	17.890	1
2026-04-06	17.010	17.010	17.010	17.010	17.010	16
2026-04-02	17.010	17.010	17.010	17.010	17.010	1
2026-04-01	17.010	17.010	17.010	17.010	17.010	3
2026-03-31	17.570	17.570	17.050	17.050	17.050	73
2026-03-30	17.510	17.510	17.510	17.510	17.510	1
2026-03-26	17.510	17.510	17.510	17.510	17.510	16
2026-03-25	17.510	18.300	17.510	18.300	18.300	2
2026-03-24	17.510	17.510	17.510	17.510	17.510	4
2026-03-23	17.510	18.480	17.510	18.480	18.480	9
2026-03-20	17.510	17.510	17.510	17.510	17.510	2
2026-03-17	18.400	18.400	18.400	18.400	18.400	5
2026-03-16	18.250	18.250	18.250	18.250	18.250	1
2026-03-12	17.510	17.510	17.510	17.510	17.510	2
2026-03-11	17.990	18.250	17.990	18.240	18.240	16
2026-03-10	17.250	17.250	17.250	17.250	17.250	1
2026-03-09	18.480	18.480	17.300	17.300	17.300	91
2026-03-06	18.480	18.480	18.480	18.480	18.480	2
2026-03-05	18.980	18.980	17.750	17.750	17.750	6
2026-03-03	18.990	18.990	18.990	18.990	18.990	57
2026-03-02	18.530	18.970	17.600	18.970	18.970	95
2026-02-27	18.530	18.530	18.530	18.530	18.530	20
2026-02-25	19.250	19.250	19.250	19.250	19.250	1
2026-02-23	19.010	19.010	19.010	19.010	19.010	3
2026-02-19	19.400	19.400	19.400	19.400	19.400	25
2026-02-18	18.250	18.250	18.250	18.250	18.250	10
2026-02-13	18.750	18.750	18.750	18.750	18.750	24

← NewerPage 2 of 6 · 355 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.