TronoxPigmentos do Brasil S.A. (CRPG3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474200 | 33.5 | -0.01 | -0.03 | 33.5 | 33.5 | 33.5 | 2 |
| 1720215000 | 33.509999 | -0.01 | -0.03 | 33.509999 | 33.509999 | 33.509999 | 2 |
| 1720128540 | 33.52 | 6.44 | 23.78 | 33.52 | 33.52 | 33.52 | 1 |
| 1720042200 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1719955800 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1719869400 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1719610200 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1719523800 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1719437400 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1719351000 | 27.08 | -9.13 | -25.21 | 27.08 | 27.08 | 27.08 | 75 |
| 1719264600 | 36.21 | 0 | 0.00 | 36.21 | 36.21 | 36.21 | 0 |
| 1719005400 | 36.21 | 0.08 | 0.22 | 36.21 | 36.21 | 36.21 | 1 |
| 1718918940 | 36.13 | 0.01 | 0.03 | 36.13 | 36.13 | 36.13 | 1 |
| 1718832600 | 36.12 | 0 | 0.00 | 36.12 | 36.12 | 36.12 | 0 |
| 1718746200 | 36.12 | 0.78 | 2.21 | 36.12 | 36.12 | 36.12 | 1 |
| 1718659800 | 35.34 | 7.04 | 24.88 | 35.34 | 35.34 | 35.34 | 5 |
| 1718400600 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1718314200 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1718227800 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1718141400 | 28.3 | -10.94 | -27.88 | 28.3 | 28.3 | 28.3 | 6 |
| 1718055000 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1717795800 | 39.24 | 6.19 | 18.73 | 33.52 | 39.24 | 33.52 | 3 |
| 1717709400 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1717623000 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1717536600 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1717450200 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1717191000 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1717018200 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1716931800 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1716845400 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1716586200 | 33.049999 | 0 | 0.00 | 33.049999 | 33.049999 | 33.049999 | 0 |
| 1716499800 | 33.049999 | 3 | 9.98 | 33.049999 | 33.049999 | 33.049999 | 3 |
| 1716413340 | 30.05 | -8.16 | -21.36 | 36.97 | 36.97 | 30.05 | 5 |
| 1716327000 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1716240600 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715981400 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715895000 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715808600 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715722200 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715635800 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715376600 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715290200 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715203800 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715117400 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1715031000 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1714771800 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1714685400 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1714512600 | 38.21 | 0 | 0.00 | 38.21 | 38.21 | 38.21 | 0 |
| 1714426200 | 38.21 | 4.98 | 14.99 | 36.42 | 38.21 | 36.42 | 22 |
| 1714167000 | 33.229999 | -1.77 | -5.06 | 33.24 | 33.24 | 33.229999 | 4 |
| 1714080600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1713994200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1713907800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1713821400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1713562200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 2 |
| 1713475800 | 35 | 1.23 | 3.64 | 35 | 35 | 35 | 1 |
| 1713389400 | 33.77 | 0 | 0.00 | 33.77 | 33.77 | 33.77 | 0 |
| 1713303000 | 33.77 | 0 | 0.00 | 33.77 | 33.77 | 33.77 | 0 |
| 1713216600 | 33.77 | -0.01 | -0.03 | 33.229999 | 33.77 | 33.229999 | 11 |
| 1712957400 | 33.78 | 0.54 | 1.62 | 33.78 | 33.78 | 33.78 | 2 |
| 1712870940 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1712784540 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1712698140 | 33.24 | -0.75 | -2.21 | 33.99 | 33.99 | 33.24 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
