CRPG6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.510	12.490	11.510	12.490	12.490	13
2025-10-24	10.990	10.990	10.990	10.990	10.990	3
2025-10-23	11.110	11.110	10.910	10.910	10.910	97
2025-10-22	12.490	12.490	10.510	10.510	10.510	83
2025-10-20	11.510	11.510	11.510	11.510	11.510	58
2025-10-17	11.510	11.510	11.510	11.510	11.510	27
2025-10-15	11.770	11.770	11.770	11.770	11.770	1
2025-10-14	11.790	11.800	11.770	11.770	11.770	35
2025-10-13	11.990	11.990	11.800	11.990	11.990	17
2025-10-10	11.700	11.700	11.700	11.700	11.700	104
2025-10-09	13.600	13.600	12.010	12.010	12.010	83
2025-10-06	13.550	13.550	13.550	13.550	13.550	50
2025-10-03	13.590	13.590	13.590	13.590	13.590	2
2025-10-02	13.010	13.010	13.010	13.010	13.010	3
2025-10-01	13.010	13.010	13.010	13.010	13.010	8
2025-09-30	13.600	13.600	13.010	13.010	13.010	5
2025-09-29	13.990	13.990	13.600	13.600	13.600	14
2025-09-26	13.010	13.010	13.010	13.010	13.010	100
2025-09-25	14.490	14.490	14.490	14.490	14.490	2
2025-09-24	14.000	14.250	14.000	14.250	14.250	2
2025-09-23	14.990	14.990	14.000	14.000	14.000	171
2025-09-19	14.990	14.990	14.990	14.990	14.990	1
2025-09-18	14.990	14.990	14.510	14.990	14.990	56
2025-09-16	14.990	14.990	14.990	14.990	14.990	1
2025-09-15	14.980	14.990	14.980	14.990	14.990	9
2025-09-12	14.510	14.510	14.510	14.510	14.510	17
2025-09-11	14.810	14.990	14.810	14.990	14.990	2
2025-09-10	15.800	15.800	15.790	15.790	15.790	8
2025-09-08	15.800	15.800	15.800	15.800	15.800	1
2025-09-05	16.490	16.490	16.490	16.490	16.490	25
2025-09-04	15.990	15.990	15.990	15.990	15.990	2
2025-09-02	15.400	15.400	15.400	15.400	15.400	1
2025-08-29	15.010	15.010	15.010	15.010	15.010	30
2025-08-27	15.010	15.010	15.010	15.010	15.010	31
2025-08-25	15.510	15.510	15.510	15.510	15.510	11
2025-08-22	15.580	15.580	15.580	15.580	15.580	1
2025-08-20	15.990	15.990	15.990	15.990	15.990	3
2025-08-19	15.800	15.800	15.800	15.800	15.800	6
2025-08-18	15.800	15.990	15.800	15.990	15.990	21
2025-08-15	15.530	15.530	15.510	15.530	15.530	23
2025-08-14	15.300	15.490	15.300	15.490	15.490	22
2025-08-12	14.240	14.240	14.240	14.240	14.240	23
2025-08-11	14.500	14.500	14.500	14.500	14.500	16
2025-08-08	14.550	14.550	14.550	14.550	14.550	12
2025-08-07	14.900	14.900	14.800	14.800	14.800	44
2025-08-06	15.000	15.000	15.000	15.000	15.000	1
2025-08-05	15.000	15.000	14.990	15.000	15.000	17
2025-08-04	15.000	15.000	14.510	14.510	14.510	6
2025-08-01	14.510	14.510	14.510	14.510	14.510	241
2025-07-31	16.010	16.100	16.010	16.100	16.100	7
2025-07-30	16.450	16.450	16.050	16.050	16.050	19
2025-07-29	16.070	16.070	16.010	16.010	16.010	38
2025-07-25	16.010	16.010	16.010	16.010	16.010	8
2025-07-24	16.510	16.510	16.170	16.170	16.170	33
2025-07-23	17.010	18.990	16.010	16.010	16.010	57
2025-07-21	18.990	18.990	18.990	18.990	18.990	30
2025-07-16	18.980	18.980	18.980	18.980	18.980	6
2025-07-14	17.510	17.510	17.510	17.510	17.510	14
2025-07-09	18.970	18.970	18.970	18.970	18.970	1
2025-07-08	18.980	18.980	18.980	18.980	18.980	13

← NewerPage 4 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.