Skip to main content
logo
Tronox Pigmentos do Brasil S.A. (BVMF:CRPG5)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.65
+0.29 (1.67%)
At close: Apr 30, 2026

BVMF:CRPG5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.4817.7517.4417.6517.651.67%500
Apr 29, 202617.3417.9817.1117.3617.360.06%2,900
Apr 28, 202617.1217.3916.6017.3517.35-1.42%3,700
Apr 27, 202617.9417.9417.6017.6017.601.09%1,200
Apr 24, 202617.6017.8617.3817.4117.41-2.74%1,700
Apr 23, 202617.6717.9017.1117.9017.90-0.67%16,100
Apr 22, 202617.8018.0817.6218.0218.02-16,000
Apr 20, 202617.9818.2517.9818.0218.020.84%400
Apr 17, 202617.4017.8717.2917.8717.874.93%800
Apr 16, 202617.5317.7017.0317.0317.03-2.01%2,100
Apr 15, 202617.6917.6917.3817.3817.38-1.81%1,100
Apr 14, 202618.1218.2017.0117.7017.70-2.75%11,200
Apr 13, 202618.2018.2018.2018.2018.200.55%100
Apr 10, 202618.2818.3018.1018.1018.10-0.82%2,100
Apr 9, 202617.9018.3817.9018.2518.251.90%4,600
Apr 8, 202617.6817.9117.6817.9117.91-0.72%2,000
Apr 7, 202617.8218.0417.6318.0418.041.18%800
Apr 6, 202618.0418.0917.8317.8317.83-3.05%800
Apr 1, 202617.9918.3917.9918.3918.392.22%1,300
Mar 31, 202617.6117.9917.4217.9917.99-1.15%4,400
Mar 30, 202618.0918.2018.0918.2018.200.61%1,300
Mar 27, 202618.1518.1517.8318.0918.09-0.33%700
Mar 26, 202617.9518.1617.9518.1518.151.11%1,300
Mar 25, 202617.9818.1517.8717.9517.950.84%2,600
Mar 24, 202617.8017.8017.8017.8017.80-1,000
Mar 23, 202617.8817.8817.6017.8017.80-400
Mar 20, 202617.7517.8017.5017.8017.801.77%1,000
Mar 19, 202616.6217.4916.6217.4917.491.10%1,400
Mar 18, 202617.0017.3017.0017.3017.301.76%600
Mar 17, 202617.3617.5417.0017.0017.00-2.07%1,200
Mar 16, 202617.6917.6917.3617.3617.36-2.25%1,100
Mar 13, 202618.0818.0817.7617.7617.76-1.50%600
Mar 12, 202618.0218.0318.0218.0318.030.39%200
Mar 11, 202617.7717.9917.6517.9617.961.07%1,000
Mar 10, 202617.7017.7717.3317.7717.770.17%3,500
Mar 9, 202617.9817.9817.5017.7417.74-0.89%1,700
Mar 6, 202617.9017.9017.9017.9017.90-0.56%100
Mar 5, 202618.0118.2318.0018.0018.00-2.07%300
Mar 4, 202617.9818.4717.2018.3818.385.63%4,300
Mar 3, 202617.6517.6517.3417.4017.40-1.97%2,500
Mar 2, 202618.0118.3917.7517.7517.75-3.53%2,900
Feb 27, 202618.6018.8018.4018.4018.40-2.85%3,800
Feb 26, 202619.3219.3218.7518.9418.94-0.84%800
Feb 25, 202619.7219.7219.1019.1019.10-4.79%1,700
Feb 24, 202620.2820.2820.0620.0620.060.35%200
Feb 23, 202620.0020.1819.5519.9919.99-1.53%3,000
Feb 20, 202619.8520.3019.8520.3020.30-2,900
Feb 19, 202620.2020.3020.0020.3020.302.01%3,300
Feb 18, 202619.4719.9019.4719.9019.902.63%900
Feb 13, 202619.2519.4719.0219.3919.39-1.22%2,400