CRPG6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 2 |
| 2025-03-25 | 18.610 | 18.610 | 18.310 | 18.600 | 18.600 | 86 |
| 2025-03-20 | 18.610 | 18.610 | 18.610 | 18.610 | 18.610 | 13 |
| 2025-03-19 | 18.800 | 18.990 | 18.800 | 18.990 | 18.990 | 12 |
| 2025-03-18 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 1 |
| 2025-03-17 | 18.990 | 18.990 | 18.610 | 18.610 | 18.610 | 11 |
| 2025-03-14 | 18.520 | 18.520 | 18.520 | 18.520 | 18.520 | 2 |
| 2025-03-11 | 18.770 | 18.770 | 18.770 | 18.770 | 18.770 | 3 |
| 2025-03-10 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 1 |
| 2025-03-07 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 3 |
| 2025-03-06 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 1 |
| 2025-03-05 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 3 |
| 2025-02-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 8 |
| 2025-02-27 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 3 |
| 2025-02-26 | 19.190 | 19.490 | 19.190 | 19.190 | 19.190 | 26 |
| 2025-02-25 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 12 |
| 2025-02-24 | 19.250 | 19.250 | 19.070 | 19.070 | 19.070 | 5 |
| 2025-02-21 | 19.490 | 19.490 | 19.490 | 19.490 | 19.490 | 11 |
| 2025-02-18 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 11 |
| 2025-02-17 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | 4 |
| 2025-02-14 | 19.690 | 19.690 | 19.690 | 19.690 | 19.690 | 11 |
| 2025-02-12 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 1 |
| 2025-02-10 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 10 |
| 2025-02-07 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 24 |
| 2025-02-06 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 4 |
| 2025-02-04 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 2 |
| 2025-02-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 21 |
| 2025-01-31 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 2 |
| 2025-01-28 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 1 |
| 2025-01-27 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 1 |
| 2025-01-23 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 81 |
| 2025-01-22 | 19.720 | 19.980 | 19.010 | 19.010 | 19.010 | 82 |
| 2025-01-20 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 63 |
| 2025-01-17 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 22 |
| 2025-01-16 | 20.900 | 20.990 | 20.490 | 20.490 | 20.490 | 6 |
| 2025-01-15 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 1 |
| 2025-01-14 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 23 |
| 2025-01-13 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 2 |
| 2025-01-10 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 9 |
| 2025-01-08 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 7 |
| 2025-01-07 | 20.500 | 20.500 | 19.750 | 20.010 | 20.010 | 30 |
| 2025-01-06 | 20.060 | 20.990 | 20.060 | 20.300 | 20.300 | 10 |
| 2025-01-03 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | 7 |
| 2025-01-02 | 20.650 | 20.990 | 20.650 | 20.990 | 20.990 | 50 |
| 2024-12-30 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 20 |
| 2024-12-27 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 15 |
| 2024-12-23 | 22.160 | 22.160 | 22.160 | 22.160 | 22.160 | 44 |
| 2024-12-20 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1 |
| 2024-12-19 | 20.990 | 21.030 | 20.610 | 20.610 | 20.610 | 3 |
| 2024-12-18 | 21.200 | 21.450 | 21.200 | 21.450 | 21.450 | 42 |
| 2024-12-17 | 20.510 | 21.050 | 20.510 | 20.800 | 20.800 | 17 |
| 2024-12-16 | 21.490 | 21.550 | 21.200 | 21.200 | 21.200 | 62 |
| 2024-12-13 | 21.480 | 21.480 | 21.480 | 21.480 | 21.480 | 67 |
| 2024-12-12 | 21.480 | 21.480 | 21.010 | 21.010 | 21.010 | 18 |
| 2024-12-11 | 21.600 | 21.990 | 21.210 | 21.990 | 21.990 | 9 |
| 2024-12-09 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
← NewerPage 6 of 6 · 356 trading days
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.