CRISTAL PNB - Price History
Monthly price history for CRPG6.SA (CRISTAL PNB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$31.75 | R$31.75 |
| April 2024 | R$29.05 | R$29.05 |
| March 2024 | R$33.12 | R$33.12 |
| February 2024 | R$35.67 | R$35.67 |
| January 2024 | R$36.69 | R$36.69 |
| December 2023 | R$36.82 | R$36.82 |
| November 2023 | R$37 | R$37 |
| October 2023 | R$39.59 | R$39.59 |
| September 2023 | R$39.31 | R$39.31 |
| August 2023 | R$28.99 | R$28.99 |
| July 2023 | R$32.69 | R$32.69 |
| June 2023 | R$35.77 | R$35.77 |
| May 2023 | R$36.91 | R$36.91 |
| April 2023 | R$32.15 | R$32.99 |
| March 2023 | R$26.90 | R$27.60 |
| February 2023 | R$26.30 | R$26.99 |
| January 2023 | R$28.23 | R$28.97 |
| December 2022 | R$27.08 | R$27.79 |
| November 2022 | R$27.63 | R$28.35 |
| October 2022 | R$23.16 | R$26.99 |
| September 2022 | R$23.51 | R$27.40 |
| August 2022 | R$24.45 | R$28.50 |
| July 2022 | R$27.45 | R$31.99 |
| June 2022 | R$29.16 | R$33.99 |
| May 2022 | R$33.38 | R$38.90 |
| April 2022 | R$41.27 | R$48.53 |
| March 2022 | R$45.49 | R$53.49 |
| February 2022 | R$45.92 | R$53.99 |
| January 2022 | R$51.44 | R$60.49 |
| December 2021 | R$60.79 | R$71.48 |
| November 2021 | R$54.62 | R$64.99 |
| October 2021 | R$92.44 | R$110 |
| September 2021 | R$71.01 | R$86 |
| August 2021 | R$88.77 | R$107.50 |
| July 2021 | R$87.53 | R$106 |
| June 2021 | R$75.06 | R$92.51 |
| May 2021 | R$55.09 | R$67.90 |
| April 2021 | R$48.41 | R$60 |
| March 2021 | R$47.21 | R$58.51 |
| February 2021 | R$38.25 | R$47.40 |
| January 2021 | R$35.66 | R$44.20 |
| December 2020 | R$27.31 | R$34.49 |
| November 2020 | R$19.77 | R$24.97 |
| October 2020 | R$16.23 | R$20.49 |
| September 2020 | R$16 | R$20.20 |
| August 2020 | R$16.87 | R$21.30 |
| July 2020 | R$17.44 | R$22.03 |
| June 2020 | R$18.44 | R$23.29 |
| May 2020 | R$18.84 | R$23.79 |
| April 2020 | R$18.26 | R$23.19 |
| March 2020 | R$14.51 | R$18.43 |
| February 2020 | R$20.46 | R$25.99 |
| January 2020 | R$20.36 | R$25.87 |
| December 2019 | R$19.65 | R$24.96 |
| November 2019 | R$17.11 | R$21.74 |
| October 2019 | R$19.60 | R$24.90 |
| September 2019 | R$18.65 | R$23.69 |
| August 2019 | R$22.27 | R$28.29 |
| July 2019 | R$24.24 | R$30.80 |
| June 2019 | R$20.62 | R$26.20 |
| May 2019 | R$18.81 | R$23.90 |
| April 2019 | R$23.21 | R$29.49 |
| March 2019 | R$25.18 | R$39.99 |
| February 2019 | R$23.04 | R$37.50 |
| January 2019 | R$20.28 | R$33 |
| December 2018 | R$20.42 | R$33.24 |
| November 2018 | R$17.03 | R$27.72 |
| October 2018 | R$14.86 | R$25.35 |
| September 2018 | R$15.23 | R$25.99 |
| August 2018 | R$14.88 | R$25.39 |
| July 2018 | R$12.70 | R$23.55 |
| June 2018 | R$11.33 | R$21 |
| May 2018 | R$12.04 | R$23.70 |
| April 2018 | R$9.51 | R$20.20 |
| March 2018 | R$9.41 | R$19.99 |
| February 2018 | R$8.85 | R$18.80 |
| January 2018 | R$8.57 | R$18.20 |
| December 2017 | R$7.35 | R$15.60 |
| November 2017 | R$7.82 | R$16.60 |
| October 2017 | R$7.86 | R$16.70 |
| September 2017 | R$7.82 | R$16.60 |
| August 2017 | R$8.09 | R$17.19 |
| July 2017 | R$6.12 | R$12.99 |
| June 2017 | R$6.31 | R$13.40 |
| May 2017 | R$6.64 | R$14.09 |
| April 2017 | R$5.37 | R$11.72 |
| March 2017 | R$3.21 | R$7.01 |
| February 2017 | R$3.23 | R$7.06 |
| January 2017 | R$2.56 | R$5.59 |
| December 2016 | R$2.84 | R$6.20 |
| November 2016 | R$2.74 | R$5.99 |
| October 2016 | R$2.29 | R$5 |
| September 2016 | R$2.42 | R$5.28 |
| August 2016 | R$2.36 | R$5.15 |
| July 2016 | R$1.87 | R$4.08 |
| June 2016 | R$1.19 | R$2.60 |
| May 2016 | R$1.19 | R$2.59 |
| April 2016 | R$0.97 | R$2.11 |
| March 2016 | R$0.60 | R$1.49 |
| February 2016 | R$1.30 | R$3.20 |
| January 2016 | R$1.21 | R$3 |
| December 2015 | R$1.53 | R$3.78 |
| November 2015 | R$1.54 | R$3.80 |
| October 2015 | R$1.51 | R$2.95 |
| September 2015 | R$1.51 | R$2.95 |
| August 2015 | R$1.51 | R$2.95 |
| July 2015 | R$1.49 | R$3.69 |
| June 2015 | R$2.02 | R$5 |
| May 2015 | R$3.27 | R$6.40 |
| April 2015 | R$3.27 | R$6.40 |
| March 2015 | R$3.24 | R$8 |
| February 2015 | R$3.04 | R$7.50 |
| January 2015 | R$2.72 | R$6.71 |
| December 2014 | R$3.64 | R$0.09 |
| November 2014 | R$4.09 | R$8 |
| October 2014 | R$4.05 | R$0.10 |
| September 2014 | R$11.34 | R$0.28 |
| August 2014 | R$11.85 | R$23.20 |
| July 2014 | R$11.34 | R$0.28 |
| June 2014 | R$12.14 | R$0.30 |
| May 2014 | R$10.93 | R$0.27 |
| April 2014 | R$9.72 | R$0.24 |
| March 2014 | R$9.31 | R$0.23 |
| February 2014 | R$9.71 | R$0.24 |
| January 2014 | R$8.90 | R$0.22 |
| December 2013 | R$8.50 | R$0.21 |
| November 2013 | R$8.09 | R$0.20 |
| October 2013 | R$9.30 | R$0.23 |
| September 2013 | R$8.90 | R$0.22 |
| August 2013 | R$8.09 | R$0.20 |
| July 2013 | R$8.90 | R$0.22 |
| June 2013 | R$8.50 | R$0.21 |
| May 2013 | R$10.11 | R$0.25 |
| April 2013 | R$11.13 | R$0.28 |
| March 2013 | R$11.93 | R$0.30 |
| February 2013 | R$11.93 | R$0.30 |
| January 2013 | R$13.12 | R$0.33 |
| December 2012 | R$10.73 | R$0.27 |
| November 2012 | R$10.34 | R$0.26 |
| October 2012 | R$9.54 | R$0.24 |
| September 2012 | R$9.54 | R$0.24 |
| August 2012 | R$9.14 | R$0.23 |
| July 2012 | R$9.94 | R$0.25 |
| June 2012 | R$7.95 | R$0.20 |
| May 2012 | R$7.16 | R$0.18 |
| April 2012 | R$6.76 | R$0.17 |
| March 2012 | R$6.20 | R$0.16 |
| February 2012 | R$5.81 | R$0.15 |
| January 2012 | R$5.43 | R$0.14 |
| December 2011 | R$5.04 | R$0.13 |
| November 2011 | R$4.65 | R$0.12 |
| October 2011 | R$4.26 | R$0.11 |
| September 2011 | R$3.88 | R$0.10 |
| August 2011 | R$3.88 | R$0.10 |
| July 2011 | R$3.49 | R$0.09 |
| June 2011 | R$4.26 | R$0.11 |
| May 2011 | R$3.49 | R$0.09 |
| April 2011 | R$3.88 | R$0.10 |
| March 2011 | R$3.88 | R$0.10 |
| February 2011 | R$3.49 | R$0.09 |
| January 2011 | R$3.88 | R$0.10 |
| December 2010 | R$3.88 | R$0.10 |
| November 2010 | R$3.88 | R$0.10 |
| October 2010 | R$3.88 | R$0.10 |
| September 2010 | R$4.65 | R$0.12 |
| August 2010 | R$4.26 | R$0.11 |
| July 2010 | R$4.26 | R$0.11 |
| June 2010 | R$4.26 | R$0.11 |
| May 2010 | R$4.26 | R$0.11 |
| April 2010 | R$4.24 | R$0.11 |
| March 2010 | R$4.24 | R$0.11 |
| February 2010 | R$5.40 | R$0.14 |
| January 2010 | R$5.79 | R$0.15 |
| December 2009 | R$5.02 | R$0.13 |
| November 2009 | R$4.24 | R$0.11 |
| October 2009 | R$3.86 | R$0.10 |
| September 2009 | R$3.86 | R$0.10 |
| August 2009 | R$3.47 | R$0.09 |
| July 2009 | R$2.32 | R$0.06 |
| June 2009 | R$2.70 | R$0.07 |
| May 2009 | R$2.32 | R$0.06 |
| April 2009 | R$1.54 | R$0.04 |
| March 2009 | R$1.54 | R$0.04 |
| February 2009 | R$1.16 | R$0.03 |
| January 2009 | R$1.16 | R$0.03 |
| December 2008 | R$1.54 | R$0.04 |
| November 2008 | R$1.54 | R$0.04 |
| October 2008 | R$1.54 | R$0.04 |
| September 2008 | R$1.93 | R$0.05 |
| August 2008 | R$2.70 | R$0.07 |
| July 2008 | R$2.32 | R$0.06 |
| June 2008 | R$3.09 | R$0.08 |
| May 2008 | R$3.47 | R$0.09 |
| April 2008 | R$3.47 | R$0.09 |
| March 2008 | R$3.09 | R$0.08 |
| February 2008 | R$3.09 | R$0.08 |
| January 2008 | R$3.09 | R$0.08 |
| December 2007 | R$3.47 | R$0.09 |
| November 2007 | R$3.86 | R$0.10 |
| October 2007 | R$5.02 | R$0.13 |
| September 2007 | R$5.40 | R$0.14 |
| August 2007 | R$5.79 | R$0.15 |
| July 2007 | R$7.33 | R$0.19 |
| June 2007 | R$4,437.94 | R$115.01 |
| May 2007 | R$4,437.17 | R$114.99 |
| April 2007 | R$6.37 | R$13.60 |
| March 2007 | R$6.37 | R$13.60 |
| February 2007 | R$3,935.92 | R$102 |
| January 2007 | R$3,858.75 | R$100 |
| December 2006 | R$3,858.75 | R$100 |
| November 2006 | R$3,858.75 | R$100 |
| October 2006 | R$4,167.45 | R$108 |
| September 2006 | R$4,167.45 | R$108 |
| August 2006 | R$6.37 | R$13.60 |
| July 2006 | R$4,244.62 | R$110 |
| June 2006 | R$4,325.65 | R$112.10 |
| May 2006 | R$6.37 | R$13.60 |
| April 2006 | R$5,016.37 | R$130 |
| March 2006 | R$5,016.37 | R$130 |
| February 2006 | R$4,630.50 | R$120 |
| January 2006 | R$6.37 | R$13.60 |
| December 2005 | R$6.37 | R$13.60 |
| November 2005 | R$6.37 | R$13.60 |
| October 2005 | R$6.37 | R$13.60 |
| September 2005 | R$6.37 | R$13.60 |
| August 2005 | R$6.37 | R$13.60 |
| July 2005 | R$6.37 | R$13.60 |
| June 2005 | R$6.37 | R$13.60 |
| May 2005 | R$6.37 | R$13.60 |
| April 2005 | R$6.37 | R$13.60 |
| March 2005 | R$6.37 | R$13.60 |
| February 2005 | R$6.37 | R$13.60 |
| January 2005 | R$5,595.18 | R$145 |
| December 2004 | R$5,402.63 | R$140.01 |
| November 2004 | R$6.37 | R$13.60 |
| October 2004 | R$6.37 | R$13.60 |
| September 2004 | R$4,244.62 | R$110 |
| August 2004 | R$3,594.81 | R$93.16 |
| July 2004 | R$6.37 | R$13.60 |
| June 2004 | R$6.37 | R$13.60 |
| May 2004 | R$6.37 | R$13.60 |
| April 2004 | R$6.37 | R$13.60 |
| March 2004 | R$6.37 | R$13.60 |
| February 2004 | R$6.37 | R$13.60 |
| January 2004 | R$3,164.17 | R$82 |
| December 2003 | R$6.37 | R$13.60 |
| November 2003 | R$3,202.76 | R$83 |
| October 2003 | R$6.37 | R$13.60 |
| September 2003 | R$6.37 | R$13.60 |
| August 2003 | R$6.37 | R$13.60 |
| July 2003 | R$6.37 | R$13.60 |
| June 2003 | R$6.37 | R$13.60 |
| May 2003 | R$6.37 | R$13.60 |
| April 2003 | R$1,351.33 | R$35.02 |
| March 2003 | R$6.37 | R$13.60 |
| February 2003 | R$6.37 | R$13.60 |
| January 2003 | R$6.37 | R$13.60 |
| December 2002 | R$6.37 | R$13.60 |
| November 2002 | R$1,351.33 | R$35.02 |
| October 2002 | R$6.37 | R$13.60 |
| September 2002 | R$6.37 | R$13.60 |
| August 2002 | R$6.37 | R$13.60 |
| July 2002 | R$6.37 | R$13.60 |
| June 2002 | R$6.37 | R$13.60 |
| May 2002 | R$6.37 | R$13.60 |
| April 2002 | R$6.37 | R$13.60 |
| March 2002 | R$6.37 | R$13.60 |
| February 2002 | R$6.37 | R$13.60 |
| January 2002 | R$6.37 | R$13.60 |
| December 2001 | R$6.37 | R$13.60 |
| November 2001 | R$6.37 | R$13.60 |
| October 2001 | R$6.37 | R$13.60 |
| September 2001 | R$6.37 | R$13.60 |
| August 2001 | R$6.37 | R$13.60 |
| July 2001 | R$6.37 | R$13.60 |
| June 2001 | R$1,851.81 | R$47.99 |
| May 2001 | R$1,891.17 | R$49.01 |
| April 2001 | R$6.37 | R$13.60 |
| March 2001 | R$6.37 | R$13.60 |
| February 2001 | R$6.37 | R$13.60 |
| January 2001 | R$6.37 | R$13.60 |
| December 2000 | R$6.37 | R$13.60 |
| November 2000 | R$6.37 | R$13.60 |
| October 2000 | R$6.37 | R$13.60 |
| September 2000 | R$6.37 | R$13.60 |
| August 2000 | R$6.37 | R$13.60 |
| July 2000 | R$2,083.72 | R$54 |
| June 2000 | R$2,045.14 | R$53 |
| May 2000 | R$6.37 | R$13.60 |
| April 2000 | R$2,307.53 | R$59.80 |
| March 2000 | R$1,736.05 | R$44.99 |
| February 2000 | R$1,736.44 | R$45 |
| January 2000 | R$7.96 | R$17 |
| December 1999 | R$1,350.56 | R$35 |
| November 1999 | R$1,080.45 | R$28 |
| June 1999 | R$1,157.62 | R$30 |
| May 1999 | R$1,408.44 | R$36.50 |
| April 1999 | R$1,447.03 | R$37.50 |
| October 1998 | R$1,543.50 | R$40 |
| September 1998 | R$1,157.62 | R$30 |
| August 1998 | R$1,350.56 | R$35 |
| July 1998 | R$1,466.32 | R$38 |
| June 1998 | R$810.34 | R$21 |
| May 1998 | R$617.40 | R$16 |
| April 1998 | R$675.28 | R$17.50 |
| March 1998 | R$617.40 | R$16 |
| February 1998 | R$713.87 | R$18.50 |
| December 1997 | R$675.28 | R$17.50 |
| November 1997 | R$578.81 | R$15 |
| October 1997 | R$578.81 | R$15 |
| September 1997 | R$926.10 | R$24 |
| August 1997 | R$887.51 | R$23 |
| July 1997 | R$598.11 | R$15.50 |
| June 1997 | R$598.11 | R$15.50 |
| May 1997 | R$351.15 | R$9.10 |
| April 1997 | R$481.96 | R$12.49 |
| March 1997 | R$443.76 | R$11.50 |
| January 1997 | R$539.84 | R$13.99 |
| December 1996 | R$559.13 | R$14.49 |
| November 1996 | R$424.46 | R$11 |
| October 1996 | R$424.46 | R$11 |
| September 1996 | R$424.46 | R$11 |
| August 1996 | R$578.81 | R$15 |
| July 1996 | R$328.38 | R$8.51 |
| June 1996 | R$540.22 | R$14 |
| April 1996 | R$463.05 | R$12 |
| March 1996 | R$481.96 | R$12.49 |
| February 1996 | R$844.68 | R$21.89 |
| January 1996 | R$733.16 | R$19 |
| December 1995 | R$771.75 | R$20 |
| November 1995 | R$470.77 | R$12.20 |
| October 1995 | R$385.87 | R$10 |
| September 1995 | R$926.10 | R$24 |
| August 1995 | R$309.09 | R$8.01 |
| July 1995 | R$694.57 | R$18 |
| June 1995 | R$1,157.62 | R$30 |
| April 1995 | R$1,311.97 | R$34 |
| March 1995 | R$1,929.37 | R$50 |
| February 1995 | R$1,890.79 | R$49 |
| January 1995 | R$1,871.11 | R$48.49 |
| December 1994 | R$1,871.49 | R$48.50 |
| November 1994 | R$1,813.61 | R$47 |
| October 1994 | R$23,152.86 | R$600.01 |
| September 1994 | R$34,728.72 | R$900 |
| August 1994 | R$27,011.22 | R$700 |
| July 1994 | R$25,467.72 | R$660 |
| June 1994 | R$24,555.66 | R$636.36 |
| May 1994 | R$17,399.44 | R$450.91 |
| April 1994 | R$9,106.64 | R$236 |
| March 1994 | R$8,419.08 | R$218.18 |
| February 1994 | R$5,332.09 | R$138.18 |
| January 1994 | R$4,139.38 | R$107.27 |
| December 1993 | R$3,227.17 | R$83.63 |
| November 1993 | R$2,666.04 | R$69.09 |
| October 1993 | R$2,862.49 | R$74.18 |
| September 1993 | R$1,641.72 | R$42.55 |
| August 1993 | R$1,276.89 | R$33.09 |
| July 1993 | R$1,122.54 | R$29.09 |
| June 1993 | R$1,066.42 | R$27.64 |
| May 1993 | R$743.68 | R$19.27 |
| April 1993 | R$449.02 | R$11.64 |
| March 1993 | R$322.73 | R$8.36 |
| February 1993 | R$140.32 | R$3.64 |
| January 1993 | R$79.98 | R$2.07 |
| December 1992 | R$63.14 | R$1.64 |
| November 1992 | R$47.71 | R$1.24 |
| October 1992 | R$44.06 | R$1.14 |
CRPG6.SA
Price: R$31.75
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 55.05%
Payout Ratio: 1409.58%
Payout Ratio Range:
Dividend Per Share: 17.48 BRL
Earnings Per Share: 1.24 BRL
P/E Ratio: 23.64
Exchange: SAO
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 901.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%