Tronox Pigmentos do Brasil S.A. (BVMF:CRPG5)
Brazil · Delayed Price · Currency is BRL 8.30
+0.40 (5.06%)
Oct 15, 2026, 4:54 PM GMT-3
BVMF:CRPG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.90 | 8.30 | 7.86 | 8.30 | 8.30 | 5.06% | 7,500 |
| Oct 14, 2026 | 7.95 | 8.15 | 7.90 | 7.90 | 7.90 | -0.50% | 5,100 |
| Oct 13, 2026 | 8.25 | 8.25 | 7.85 | 7.94 | 7.94 | -2.82% | 27,700 |
| Oct 9, 2026 | 8.20 | 8.66 | 8.03 | 8.17 | 8.17 | 0.62% | 37,700 |
| Oct 8, 2026 | 8.68 | 8.85 | 7.90 | 8.12 | 8.12 | -6.45% | 11,900 |
| Oct 7, 2026 | 8.67 | 8.88 | 8.50 | 8.68 | 8.68 | - | 7,800 |
| Oct 6, 2026 | 8.23 | 8.68 | 8.02 | 8.68 | 8.68 | 6.63% | 23,500 |
| Oct 5, 2026 | 8.15 | 8.15 | 7.76 | 8.14 | 8.14 | 5.85% | 7,100 |
| Oct 2, 2026 | 7.60 | 7.70 | 7.20 | 7.69 | 7.69 | 1.18% | 16,400 |
| Oct 1, 2026 | 7.50 | 7.60 | 7.42 | 7.60 | 7.60 | 1.47% | 6,000 |
| Sep 30, 2026 | 7.63 | 7.68 | 7.49 | 7.49 | 7.49 | -2.47% | 15,000 |
| Sep 29, 2026 | 7.75 | 7.87 | 7.68 | 7.68 | 7.68 | -0.39% | 5,000 |
| Sep 28, 2026 | 8.00 | 8.10 | 7.70 | 7.71 | 7.71 | -3.63% | 4,200 |
| Sep 25, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | - | 10,000 |
| Sep 24, 2026 | 8.01 | 8.08 | 7.90 | 8.00 | 8.00 | -0.50% | 4,800 |
| Sep 23, 2026 | 8.12 | 8.25 | 8.04 | 8.04 | 8.04 | 0.50% | 6,200 |
| Sep 22, 2026 | 8.23 | 8.34 | 7.99 | 8.00 | 8.00 | -5.99% | 35,900 |
| Sep 21, 2026 | 8.69 | 8.89 | 8.51 | 8.51 | 8.51 | -1.96% | 15,500 |
| Sep 18, 2026 | 8.60 | 8.68 | 8.59 | 8.68 | 8.68 | -0.23% | 2,200 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | -2.25% | 2,200 |
| Sep 16, 2026 | 8.84 | 8.95 | 8.71 | 8.90 | 8.90 | 0.91% | 22,100 |
| Sep 15, 2026 | 9.30 | 9.30 | 8.70 | 8.82 | 8.82 | -7.26% | 9,600 |
| Sep 14, 2026 | 9.55 | 9.70 | 9.50 | 9.51 | 9.51 | -0.42% | 3,700 |
| Sep 11, 2026 | 9.04 | 10.00 | 9.04 | 9.55 | 9.55 | 6.82% | 3,700 |
| Sep 10, 2026 | 8.85 | 8.94 | 8.80 | 8.94 | 8.94 | 1.02% | 600 |
| Sep 9, 2026 | 8.81 | 9.05 | 8.69 | 8.85 | 8.85 | -1.01% | 5,000 |
| Sep 8, 2026 | 8.99 | 8.99 | 8.63 | 8.94 | 8.94 | -0.56% | 4,100 |
| Sep 4, 2026 | 8.91 | 9.00 | 8.89 | 8.99 | 8.99 | -0.66% | 2,300 |
| Sep 3, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 10,700 |
| Sep 2, 2026 | 9.00 | 9.12 | 9.00 | 9.00 | 9.00 | - | 17,200 |
| 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 |