Tronox Pigmentos do Brasil S.A. (BVMF:CRPG6)
Brazil · Delayed Price · Currency is BRL 8.97
0.00 (0.00%)
Nov 8, 2026, 9:30 AM GMT-3
BVMF:CRPG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.52 | 8.97 | 7.52 | 8.97 | 8.97 | -0.22% | 1,300 |
| Oct 26, 2026 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | -2.18% | 300 |
| Oct 23, 2026 | 9.01 | 9.19 | 9.01 | 9.19 | 9.19 | 1.43% | 1,000 |
| Oct 22, 2026 | 9.05 | 9.60 | 9.01 | 9.06 | 9.06 | -3.00% | 900 |
| Oct 21, 2026 | 9.27 | 9.35 | 9.27 | 9.34 | 9.34 | 1.52% | 2,700 |
| Oct 20, 2026 | 8.77 | 9.20 | 8.77 | 9.20 | 9.20 | 3.49% | 700 |
| Oct 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 5.83% | 100 |
| Oct 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6.33% | 100 |
| Oct 5, 2026 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | 4.64% | 300 |
| Oct 2, 2026 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | -1.95% | 400 |
| Sep 30, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -3.75% | 2,000 |
| Sep 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Sep 28, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -14.80% | 5,500 |
| Sep 24, 2026 | 9.01 | 9.39 | 9.00 | 9.39 | 9.39 | -4.09% | 300 |
| Sep 22, 2026 | 9.33 | 9.79 | 8.51 | 9.79 | 9.79 | -0.91% | 600 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.10% | 400 |
| Sep 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.71% | 100 |
| Sep 3, 2026 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -3.08% | 500 |
| Aug 28, 2026 | 9.75 | 9.75 | 9.55 | 9.75 | 9.75 | -1.71% | 400 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -2.75% | 400 |
| Aug 20, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 3.55% | 200 |
| Aug 18, 2026 | 10.03 | 10.03 | 9.85 | 9.85 | 9.85 | -3.90% | 2,300 |
| Aug 17, 2026 | 10.48 | 10.48 | 10.25 | 10.25 | 10.25 | 2.50% | 200 |
| Aug 14, 2026 | 10.77 | 10.77 | 10.00 | 10.00 | 10.00 | -9.83% | 1,900 |
| Aug 6, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.12% | 100 |
| Aug 5, 2026 | 11.31 | 11.31 | 10.86 | 10.86 | 10.86 | -7.26% | 1,500 |
| Aug 4, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% | 200 |
| Aug 3, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -7.97% | 100 |
| Jul 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.83% | 200 |
| Jul 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -4.05% | 100 |
| Jul 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Jul 9, 2026 | 13.01 | 13.10 | 12.80 | 13.10 | 13.10 | -9.59% | 1,400 |
| Jul 7, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% | 100 |
| Jun 24, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -3.33% | 100 |
| Jun 15, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -6.25% | 100 |
| Jun 2, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.76% | 300 |
| May 20, 2026 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | - | 200 |
| May 18, 2026 | 16.51 | 16.81 | 16.51 | 16.81 | 16.81 | -6.04% | 1,200 |
| May 12, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.88% | 100 |