Skip to main content
logo
Tronox Pigmentos do Brasil S.A. (BVMF:CRPG5)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.75
-0.10 (-0.78%)
Jul 17, 2026, 11:35 AM GMT-3

BVMF:CRPG5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202612.8512.8512.8512.8512.850.39%1,400
Jul 15, 202612.8012.8012.8012.8012.80-1,000
Jul 14, 202612.7913.0812.7912.8012.80-2,000
Jul 13, 202612.8012.8012.8012.8012.80-2,200
Jul 10, 202612.9913.3612.8012.8012.80-1.46%7,700
Jul 9, 202612.8513.4812.4012.9912.992.36%11,300
Jul 8, 202613.6813.9912.4012.6912.69-5.16%9,700
Jul 7, 202613.4313.8013.2513.3813.38-3.67%4,100
Jul 6, 202613.6813.8913.5613.8913.89-0.79%2,000
Jul 3, 202614.2014.2014.0014.0014.00-1.41%400
Jul 2, 202614.4514.4513.9514.2014.20-0.63%2,400
Jul 1, 202614.2714.9813.8014.2914.29-0.07%6,100
Jun 30, 202614.0614.3014.0614.3014.300.35%500
Jun 29, 202614.5014.6914.2514.2514.25-3.00%400
Jun 26, 202614.6414.6914.6414.6914.690.27%2,300
Jun 25, 202614.6514.6514.6514.6514.65-900
Jun 24, 202614.8014.8014.5514.6514.65-1.01%1,400
Jun 23, 202615.0015.0014.8014.8014.80-1.33%300
Jun 19, 202615.0015.0015.0015.0015.00-400
Jun 18, 202614.8015.0014.8015.0015.00-0.13%200
Jun 17, 202614.8015.0214.7815.0215.021.49%1,000
Jun 16, 202614.9515.1014.8014.8014.80-0.67%2,400
Jun 15, 202614.7515.2514.7514.9014.901.02%1,100
Jun 12, 202615.2515.2514.7514.7514.75-1.67%300
Jun 11, 202614.8415.0014.7915.0015.001.01%2,600
Jun 10, 202614.8514.8514.8514.8514.850.81%100
Jun 9, 202614.7414.7414.5114.7314.731.52%1,500
Jun 8, 202614.9814.9814.5114.5114.51-400
Jun 5, 202615.3015.4014.5114.5114.51-4.54%3,000
Jun 3, 202615.7015.7915.2015.2015.20-4.94%1,400
Jun 2, 202616.0216.0515.9215.9915.99-1.90%1,200
Jun 1, 202616.0116.3016.0116.3016.300.37%600
May 29, 202616.0616.2416.0116.2416.24-0.37%800
May 28, 202616.4116.4916.1116.3016.301.24%1,800
May 27, 202616.4916.4916.1016.1016.10-1,900
May 26, 202616.1816.1815.8616.1016.100.81%4,800
May 25, 202616.1316.2715.9715.9715.97-3.15%4,500
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