Skip to main content
logo
Tronox Pigmentos do Brasil S.A. (BVMF:CRPG5)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.49
+0.39 (2.42%)
May 22, 2026, 5:05 PM GMT-3

BVMF:CRPG5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.4816.4916.1516.4916.492.42%4,500
May 21, 202615.8116.2015.8116.1016.10-1,900
May 20, 202616.4516.8316.1016.1016.100.69%2,700
May 19, 202615.9817.0015.6615.9915.992.43%9,900
May 18, 202616.1617.0015.6115.6115.61-4.00%14,900
May 15, 202616.5816.5816.2616.2616.26-2.22%1,700
May 14, 202616.7516.8016.5016.6316.63-2.23%2,400
May 13, 202617.5517.9917.0117.0117.01-6.38%2,200
May 12, 202616.9918.2416.9218.1718.177.90%2,800
May 11, 202617.4817.4816.8416.8416.84-3.66%2,400
May 8, 202617.4817.4817.4817.4817.48-0.06%100
May 7, 202617.7017.7017.3017.4917.49-0.34%700
May 6, 202618.2018.2017.5517.5517.55-1.40%700
May 4, 202617.8017.8017.8017.8017.800.85%100
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