CRPG6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.890 | 8.890 | 8.880 | 8.880 | 8.880 | 2 |
| 2026-10-14 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2026-10-13 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 20 |
| 2026-10-12 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2026-10-09 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 12 |
| 2026-10-08 | 8.790 | 8.890 | 8.790 | 8.890 | 8.890 | 61 |
| 2026-10-07 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 3 |
| 2026-10-06 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2026-10-05 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 12 |
| 2026-10-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-09-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 59 |
| 2026-09-24 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2026-09-23 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2026-09-22 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 22 |
| 2026-09-21 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-09-18 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 50 |
| 2026-09-17 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1 |
| 2026-09-16 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2026-09-15 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1 |
| 2026-09-14 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 48 |
| 2026-09-11 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 3 |
| 2026-09-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1 |
| 2026-09-09 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 17 |
| 2026-09-08 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2026-09-07 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2026-09-04 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 2 |
| 2026-09-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 12 |
| 2026-08-31 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2026-08-28 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 40 |
| 2026-08-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 17 |
| 2026-08-26 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 13 |
| 2026-08-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 19 |
| 2026-08-19 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 1 |
| 2026-08-18 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 0 |
| 2026-08-17 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 40 |
| 2026-08-12 | 11.090 | 11.090 | 11.090 | 11.090 | 11.090 | 50 |
| 2026-08-06 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 15 |
| 2026-08-05 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 25 |
| 2026-08-03 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 37 |
| 2026-07-31 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 8 |
| 2026-07-30 | 12.990 | 12.990 | 12.990 | 12.990 | 12.990 | 10 |
| 2026-07-29 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 2 |
| 2026-07-28 | 12.170 | 12.170 | 11.950 | 11.950 | 11.950 | 31 |
| 2026-07-27 | 12.420 | 12.420 | 12.420 | 12.420 | 12.420 | 16 |
| 2026-07-24 | 12.010 | 12.010 | 12.010 | 12.010 | 12.010 | 157 |
| 2026-07-23 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 35 |
| 2026-07-17 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 25 |
| 2026-07-14 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 8 |
| 2026-07-10 | 12.990 | 12.990 | 12.990 | 12.990 | 12.990 | 5 |
| 2026-07-09 | 13.530 | 13.530 | 12.900 | 12.900 | 12.900 | 83 |
| 2026-07-08 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 10 |
| 2026-07-07 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 20 |
| 2026-06-30 | 13.310 | 13.310 | 13.310 | 13.310 | 13.310 | 66 |
| 2026-06-29 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 1 |
| 2026-06-26 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 1 |
| 2026-06-25 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 1 |
| 2026-06-24 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 7 |
Page 1 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.