CRPG6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	18.990	18.990	18.990	18.990	18.990	14
2025-07-04	18.940	18.940	18.940	18.940	18.940	2
2025-07-03	17.510	18.990	17.510	18.980	18.980	27
2025-07-02	18.490	18.490	17.510	17.650	17.650	12
2025-07-01	18.260	18.260	17.510	17.510	17.510	31
2025-06-30	18.990	18.990	18.990	18.990	18.990	1
2025-06-27	18.500	18.500	18.500	18.500	18.500	24
2025-06-26	19.490	19.490	18.510	18.510	18.510	2
2025-06-25	19.600	19.600	19.010	19.500	19.500	7
2025-06-24	19.600	19.610	19.010	19.010	19.010	14
2025-06-23	19.970	19.970	19.970	19.970	19.970	1
2025-06-20	19.610	19.610	19.610	19.610	19.610	16
2025-06-18	19.610	19.610	19.610	19.610	19.610	4
2025-06-17	19.210	19.980	19.020	19.980	19.980	23
2025-06-13	20.040	20.040	20.040	20.040	20.040	5
2025-06-12	20.150	20.150	20.150	20.150	20.150	1
2025-06-11	20.490	20.490	20.450	20.450	20.450	6
2025-06-10	20.970	20.970	20.970	20.970	20.970	1
2025-06-09	21.980	21.980	21.980	21.980	21.980	1
2025-06-06	21.990	21.990	21.990	21.990	21.990	2
2025-06-04	21.030	21.030	21.030	21.030	21.030	29
2025-06-03	21.440	21.440	21.440	21.440	21.440	12
2025-06-02	21.440	21.440	20.370	20.370	20.370	90
2025-05-30	20.010	20.010	20.010	20.010	20.010	4
2025-05-29	20.990	20.990	20.990	20.990	20.990	1
2025-05-28	20.600	20.600	20.500	20.600	20.600	81
2025-05-27	20.600	20.600	20.600	20.600	20.600	55
2025-05-26	20.490	20.490	20.490	20.490	20.490	1
2025-05-23	20.490	20.490	20.490	20.490	20.490	2
2025-05-22	20.560	20.860	20.560	20.860	20.860	31
2025-05-21	20.010	20.980	20.010	20.980	20.980	9
2025-05-20	20.990	20.990	20.010	20.010	20.010	6
2025-05-19	20.990	20.990	20.990	20.990	20.990	5
2025-05-16	21.490	21.490	21.490	21.490	21.490	103
2025-05-15	21.490	21.490	21.490	21.490	21.490	29
2025-05-14	21.480	21.480	21.480	21.480	21.480	1
2025-05-13	21.490	21.490	21.490	21.490	21.490	1
2025-05-12	21.490	21.490	21.490	21.490	21.490	1
2025-05-09	21.490	21.490	21.490	21.490	21.490	0
2025-05-05	20.110	20.110	19.510	19.510	19.510	16
2025-04-30	20.110	20.110	20.110	20.110	20.110	14
2025-04-29	20.110	20.110	20.110	20.110	20.110	2
2025-04-28	20.110	20.110	20.110	20.110	20.110	1
2025-04-25	20.500	20.500	20.500	20.500	20.500	3
2025-04-23	19.990	19.990	19.990	19.990	19.990	56
2025-04-22	19.000	19.000	18.510	19.000	19.000	6
2025-04-17	19.000	19.000	19.000	19.000	19.000	82
2025-04-16	18.840	18.840	18.840	18.840	18.840	3
2025-04-15	18.010	18.800	18.010	18.800	18.800	10
2025-04-14	18.510	18.510	18.010	18.010	18.010	7
2025-04-11	18.800	18.800	18.800	18.800	18.800	2
2025-04-10	18.990	18.990	18.990	18.990	18.990	1
2025-04-09	18.510	18.510	18.500	18.500	18.500	38
2025-04-07	19.490	19.490	19.490	19.490	19.490	25
2025-04-03	19.490	19.490	19.490	19.490	19.490	9
2025-04-02	19.990	19.990	19.990	19.990	19.990	1
2025-03-31	19.010	19.010	19.010	19.010	19.010	20
2025-03-28	19.990	19.990	19.990	19.990	19.990	130
2025-03-27	18.600	18.600	18.510	18.600	18.600	60
2025-03-26	18.600	18.600	18.600	18.600	18.600	2

← NewerPage 5 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.