CRPG6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-12	18.750	18.750	18.750	18.750	18.750	1
2026-02-11	18.480	18.500	18.010	18.500	18.500	72
2026-02-09	18.490	18.490	18.490	18.490	18.490	13
2026-02-05	18.520	18.520	18.520	18.520	18.520	1
2026-02-04	18.850	18.900	18.850	18.900	18.900	2
2026-02-03	18.990	18.990	18.990	18.990	18.990	1
2026-01-30	19.990	19.990	19.990	19.990	19.990	2
2026-01-29	18.900	18.990	18.750	18.990	18.990	24
2026-01-28	18.510	18.510	18.510	18.510	18.510	72
2026-01-26	18.010	18.010	18.010	18.010	18.010	1
2026-01-22	18.390	18.390	18.390	18.390	18.390	4
2026-01-21	18.390	18.390	18.390	18.390	18.390	1
2026-01-20	17.510	17.510	17.510	17.510	17.510	1
2026-01-16	17.510	17.510	17.510	17.510	17.510	43
2026-01-15	18.400	18.400	18.400	18.400	18.400	1
2026-01-14	17.910	17.910	17.910	17.910	17.910	2
2026-01-12	17.510	17.510	17.510	17.510	17.510	68
2026-01-09	18.480	18.480	18.480	18.480	18.480	4
2026-01-07	18.800	18.800	18.800	18.800	18.800	20
2026-01-06	17.980	17.990	17.980	17.990	17.990	11
2026-01-05	17.010	17.250	17.000	17.010	17.010	116
2026-01-02	17.100	17.100	17.100	17.100	17.100	66
2025-12-30	17.020	17.020	17.020	17.020	17.020	31
2025-12-29	17.020	17.020	17.020	17.020	17.020	7
2025-12-26	18.480	18.480	18.480	18.480	18.480	10
2025-12-23	18.480	18.480	18.480	18.480	18.480	10
2025-12-22	17.030	17.030	17.010	17.010	17.010	11
2025-12-19	17.510	17.510	17.510	17.510	17.510	2
2025-12-18	18.780	18.780	18.780	18.780	18.780	1
2025-12-17	18.990	18.990	18.950	18.950	18.950	2
2025-12-16	18.990	18.990	18.510	18.510	18.510	15
2025-12-15	18.210	18.210	18.210	18.210	18.210	2
2025-12-12	18.010	18.010	18.010	18.010	18.010	9
2025-12-11	19.380	19.480	18.780	18.780	18.780	13
2025-12-10	17.510	17.510	17.510	17.510	17.510	1
2025-12-09	17.010	17.600	17.010	17.510	17.510	9
2025-12-05	17.050	17.050	17.050	17.050	17.050	27
2025-12-04	17.160	17.160	17.160	17.160	17.160	3
2025-12-03	16.990	17.500	16.990	17.500	17.500	30
2025-12-02	16.990	16.990	16.880	16.990	16.990	6
2025-12-01	16.510	16.510	16.010	16.010	16.010	138
2025-11-27	16.970	16.970	16.970	16.970	16.970	10
2025-11-25	16.990	16.990	16.990	16.990	16.990	4
2025-11-24	17.510	17.510	16.510	16.990	16.990	95
2025-11-21	17.340	17.340	17.340	17.340	17.340	36
2025-11-18	19.990	19.990	19.990	19.990	19.990	2
2025-11-17	21.760	21.760	21.760	21.760	21.760	1
2025-11-13	23.180	23.180	23.180	23.180	23.180	97
2025-11-12	22.510	23.490	22.300	23.480	23.480	13
2025-11-11	22.010	23.800	22.010	22.520	22.520	19
2025-11-10	22.000	22.980	22.000	22.350	22.350	139
2025-11-07	22.000	22.000	22.000	22.000	22.000	37
2025-11-06	22.000	22.000	21.550	21.550	21.550	2
2025-11-05	20.000	21.050	19.500	21.050	21.050	61
2025-11-04	19.990	19.990	19.900	19.980	19.980	60
2025-11-03	21.000	21.000	19.010	19.010	19.010	29
2025-10-31	21.150	21.150	21.150	21.150	21.150	127
2025-10-30	17.010	21.470	17.010	19.300	19.300	322
2025-10-29	13.900	18.860	13.900	17.700	17.700	403
2025-10-28	12.700	13.800	12.700	13.800	13.800	59

← NewerPage 3 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.