Tronox Pigmentos do Brasil S.A. (BVMF:CRPG5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock15.30
-0.50 (-3.16%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.74 | 15.75 | 15.30 | 15.30 | 15.30 | -3.16% | 300 |
| Jul 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.50% | 300 |
| Jul 30, 2025 | 15.35 | 15.88 | 15.34 | 15.88 | 15.88 | 2.39% | 1,400 |
| Jul 29, 2025 | 15.76 | 15.76 | 15.50 | 15.51 | 15.51 | -2.88% | 4,500 |
| Jul 28, 2025 | 15.52 | 16.00 | 15.52 | 15.97 | 15.97 | -0.68% | 1,500 |
| Jul 25, 2025 | 16.17 | 16.17 | 15.95 | 16.08 | 16.08 | 0.69% | 600 |
| Jul 24, 2025 | 16.34 | 16.35 | 15.77 | 15.97 | 15.97 | -1.54% | 2,700 |
| Jul 23, 2025 | 16.00 | 16.43 | 15.81 | 16.22 | 16.22 | 0.75% | 1,400 |
| Jul 21, 2025 | 16.00 | 16.10 | 15.92 | 16.10 | 16.10 | 0.63% | 900 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.54% | 600 |
| Jul 17, 2025 | 15.86 | 16.25 | 15.80 | 16.25 | 16.25 | 0.37% | 800 |
| Jul 15, 2025 | 16.09 | 16.19 | 15.81 | 16.19 | 16.19 | 1.12% | 1,000 |
| Jul 14, 2025 | 16.00 | 16.10 | 16.00 | 16.01 | 16.01 | -0.31% | 2,600 |
| Jul 11, 2025 | 15.95 | 16.06 | 15.95 | 16.06 | 16.06 | 0.06% | 2,600 |
| Jul 10, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 0.31% | 600 |
| Jul 9, 2025 | 16.04 | 16.11 | 16.00 | 16.00 | 16.00 | -0.19% | 3,800 |
| Jul 8, 2025 | 16.26 | 16.26 | 16.03 | 16.03 | 16.03 | -0.93% | 600 |
| Jul 7, 2025 | 16.49 | 16.49 | 16.18 | 16.18 | 16.18 | 0.06% | 1,000 |
| Jul 4, 2025 | 16.45 | 16.65 | 16.17 | 16.17 | 16.17 | -0.61% | 2,800 |
| Jul 3, 2025 | 16.51 | 16.51 | 16.10 | 16.27 | 16.27 | -1.75% | 4,600 |
| Jul 2, 2025 | 16.82 | 16.82 | 16.51 | 16.56 | 16.56 | -2.47% | 3,000 |
| Jul 1, 2025 | 17.12 | 17.17 | 16.80 | 16.98 | 16.98 | -0.99% | 13,500 |
| Jun 30, 2025 | 17.26 | 17.26 | 17.15 | 17.15 | 17.15 | -2.06% | 1,000 |
| Jun 27, 2025 | 17.75 | 17.75 | 17.40 | 17.51 | 17.51 | -1.41% | 3,400 |
| Jun 26, 2025 | 18.04 | 18.27 | 17.75 | 17.76 | 17.76 | -1.33% | 4,200 |
| Jun 25, 2025 | 18.74 | 18.74 | 18.00 | 18.00 | 18.00 | -1.91% | 1,200 |
| Jun 24, 2025 | 18.71 | 18.71 | 18.35 | 18.35 | 18.35 | -1.45% | 1,500 |
| Jun 23, 2025 | 18.65 | 18.65 | 18.62 | 18.62 | 18.62 | -1.90% | 600 |
| Jun 20, 2025 | 18.75 | 18.98 | 18.50 | 18.98 | 18.98 | 1.23% | 1,000 |
| Jun 18, 2025 | 18.92 | 18.92 | 18.60 | 18.75 | 18.75 | -2.85% | 5,300 |
| Jun 16, 2025 | 19.48 | 19.48 | 19.00 | 19.30 | 19.30 | 0.84% | 900 |
| Jun 13, 2025 | 18.98 | 19.15 | 18.56 | 19.14 | 19.14 | 3.13% | 1,300 |
| Jun 12, 2025 | 18.86 | 19.00 | 18.56 | 18.56 | 18.56 | -2.83% | 1,200 |
| Jun 11, 2025 | 19.88 | 19.92 | 18.53 | 19.10 | 19.10 | -2.05% | 4,400 |
| Jun 10, 2025 | 20.38 | 20.38 | 19.50 | 19.50 | 19.50 | -2.50% | 3,700 |
| Jun 9, 2025 | 20.32 | 20.50 | 20.00 | 20.00 | 20.00 | -2.87% | 10,400 |
| Jun 6, 2025 | 20.91 | 21.02 | 20.59 | 20.59 | 20.59 | -3.33% | 4,400 |
| Jun 5, 2025 | 21.64 | 21.87 | 21.00 | 21.30 | 21.30 | -1.62% | 5,500 |
| Jun 4, 2025 | 21.55 | 22.09 | 21.51 | 21.65 | 21.65 | -1.41% | 3,700 |
| Jun 3, 2025 | 21.45 | 21.96 | 21.45 | 21.96 | 21.96 | 1.90% | 2,300 |
| Jun 2, 2025 | 21.88 | 21.88 | 21.55 | 21.55 | 21.55 | -2.00% | 200 |
| May 30, 2025 | 21.89 | 22.00 | 21.23 | 21.99 | 21.99 | 2.18% | 3,900 |
| May 29, 2025 | 21.67 | 21.99 | 21.52 | 21.52 | 21.52 | 0.05% | 3,100 |
| May 28, 2025 | 21.01 | 21.99 | 21.01 | 21.51 | 21.51 | 0.61% | 1,000 |
| May 27, 2025 | 20.97 | 21.38 | 20.57 | 21.38 | 21.38 | 3.74% | 1,500 |
| May 26, 2025 | 20.80 | 20.99 | 20.61 | 20.61 | 20.61 | -0.39% | 800 |
| May 23, 2025 | 20.25 | 20.69 | 20.25 | 20.69 | 20.69 | -0.24% | 1,200 |
| May 22, 2025 | 20.26 | 20.74 | 20.26 | 20.74 | 20.74 | 1.22% | 200 |
| May 21, 2025 | 20.80 | 20.81 | 20.49 | 20.49 | 20.49 | -1.49% | 1,900 |
| May 20, 2025 | 20.12 | 21.00 | 20.00 | 20.80 | 20.80 | 3.38% | 3,400 |