Tronox Pigmentos do Brasil S.A. (BVMF:CRPG5)
Brazil · Delayed Price · Currency is BRL 9.00
0.00 (0.00%)
Sep 2, 2026, 4:24 PM GMT-3
BVMF:CRPG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | - | - | 17,400 |
| Sep 1, 2026 | 9.01 | 9.07 | 8.99 | 9.00 | 9.00 | -3.23% | 20,500 |
| Aug 31, 2026 | 9.21 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | 2,400 |
| Aug 28, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | - | 22,300 |
| Aug 27, 2026 | 9.49 | 9.70 | 9.20 | 9.20 | 9.20 | -3.16% | 13,200 |
| Aug 26, 2026 | 9.67 | 9.67 | 9.41 | 9.50 | 9.50 | -2.26% | 14,200 |
| Aug 25, 2026 | 9.56 | 9.89 | 9.56 | 9.72 | 9.72 | -0.31% | 25,200 |
| Aug 24, 2026 | 9.65 | 9.90 | 9.65 | 9.75 | 9.75 | -1.91% | 2,800 |
| Aug 21, 2026 | 10.00 | 10.00 | 9.50 | 9.94 | 9.94 | -0.60% | 18,200 |
| Aug 20, 2026 | 10.49 | 10.49 | 9.85 | 10.00 | 10.00 | 1.52% | 7,000 |
| Aug 19, 2026 | 10.29 | 10.30 | 9.85 | 9.85 | 9.85 | -3.24% | 7,200 |
| Aug 18, 2026 | 10.00 | 10.18 | 9.93 | 10.18 | 10.18 | 1.80% | 4,300 |
| Aug 17, 2026 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -1.28% | 2,800 |
| Aug 14, 2026 | 10.00 | 10.14 | 10.00 | 10.13 | 10.13 | -2.22% | 1,300 |
| Aug 13, 2026 | 10.54 | 10.70 | 9.70 | 10.36 | 10.36 | -1.33% | 12,800 |
| Aug 12, 2026 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -1.69% | 7,800 |
| Aug 11, 2026 | 10.76 | 10.76 | 10.68 | 10.68 | 10.68 | -3.78% | 1,200 |
| Aug 10, 2026 | 11.01 | 11.10 | 11.00 | 11.10 | 11.10 | 2.78% | 3,800 |
| Aug 7, 2026 | 11.29 | 11.29 | 10.80 | 10.80 | 10.80 | -3.57% | 5,500 |
| Aug 6, 2026 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 3.42% | 2,800 |
| Aug 5, 2026 | 11.09 | 11.09 | 10.83 | 10.83 | 10.83 | -3.56% | 2,500 |
| Aug 4, 2026 | 10.95 | 11.23 | 10.80 | 11.23 | 11.23 | 2.09% | 5,800 |
| Aug 3, 2026 | 11.23 | 11.25 | 10.90 | 11.00 | 11.00 | -1.79% | 16,500 |
| Jul 31, 2026 | 11.26 | 11.30 | 11.15 | 11.20 | 11.20 | -1.75% | 11,300 |
| Jul 30, 2026 | 11.60 | 12.15 | 11.15 | 11.40 | 11.40 | -1.72% | 13,500 |
| Jul 29, 2026 | 11.67 | 12.05 | 11.45 | 11.60 | 11.60 | -3.73% | 8,300 |
| Jul 28, 2026 | 11.90 | 12.05 | 11.71 | 12.05 | 12.05 | 1.77% | 6,800 |
| Jul 27, 2026 | 11.85 | 11.99 | 11.84 | 11.84 | 11.84 | -1.91% | 6,300 |
| Jul 24, 2026 | 12.14 | 12.25 | 12.00 | 12.07 | 12.07 | -0.66% | 3,800 |
| Jul 23, 2026 | 11.91 | 12.15 | 11.79 | 12.15 | 12.15 | 0.16% | 11,400 |
| Jul 22, 2026 | 12.25 | 12.30 | 12.13 | 12.13 | 12.13 | -0.16% | 5,600 |
| Jul 21, 2026 | 12.55 | 12.80 | 12.12 | 12.15 | 12.15 | -3.19% | 8,800 |
| Jul 20, 2026 | 12.69 | 12.90 | 12.52 | 12.55 | 12.55 | 0.40% | 4,700 |
| Jul 17, 2026 | 12.57 | 12.88 | 12.40 | 12.50 | 12.50 | -2.72% | 5,400 |
| Jul 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 1,400 |
| Jul 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,000 |
| Jul 14, 2026 | 12.79 | 13.08 | 12.79 | 12.80 | 12.80 | - | 2,000 |
| Jul 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,200 |
| Jul 10, 2026 | 12.99 | 13.36 | 12.80 | 12.80 | 12.80 | -1.46% | 7,700 |
| Jul 9, 2026 | 12.85 | 13.48 | 12.40 | 12.99 | 12.99 | 2.36% | 11,300 |
| Jul 8, 2026 | 13.68 | 13.99 | 12.40 | 12.69 | 12.69 | -5.16% | 9,700 |
| Jul 7, 2026 | 13.43 | 13.80 | 13.25 | 13.38 | 13.38 | -3.67% | 4,100 |
| Jul 6, 2026 | 13.68 | 13.89 | 13.56 | 13.89 | 13.89 | -0.79% | 2,000 |
| Jul 3, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 400 |
| Jul 2, 2026 | 14.45 | 14.45 | 13.95 | 14.20 | 14.20 | -0.63% | 2,400 |
| Jul 1, 2026 | 14.27 | 14.98 | 13.80 | 14.29 | 14.29 | -0.07% | 6,100 |
| Jun 30, 2026 | 14.06 | 14.30 | 14.06 | 14.30 | 14.30 | 0.35% | 500 |
| Jun 29, 2026 | 14.50 | 14.69 | 14.25 | 14.25 | 14.25 | -3.00% | 400 |
| Jun 26, 2026 | 14.64 | 14.69 | 14.64 | 14.69 | 14.69 | 0.27% | 2,300 |
| Jun 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 900 |