TronoxPigmentos do Brasil S.A. (CRPG5)
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 | -0.95 | -3.17089452603 | 29.96 | 30.25 | 29.01 | 2980 | 29.73899329 | PR |
| 4 | -0.48 | -1.62767039674 | 29.49 | 30.27 | 28.95 | 2155 | 29.4587007 | PR |
| 12 | -0.9 | -3.00902708124 | 29.91 | 33.5 | 28.95 | 2358 | 30.07093006 | PR |
| 26 | -7.13 | -19.7288323188 | 36.14 | 37.92 | 28.95 | 2622 | 32.35471008 | PR |
| 52 | -14.67 | -33.5851648352 | 43.68 | 48.93 | 28.95 | 3738 | 37.46073974 | PR |
| 156 | -81.28 | -73.6966180071 | 110.29 | 122 | 23.22 | 11278 | 60.89987379 | PR |
| 260 | -3.26 | -10.102262163 | 32.27 | 122 | 15 | 13088 | 50.65788113 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 29.01 | -0.78 | -2.62 | 29.36 | 29.49 | 29.01 | 3700 |
| 1721943000 | 29.79 | 0.49 | 1.67 | 29.13 | 29.79 | 29.06 | 5000 |
| 1721856600 | 29.3 | -0.2 | -0.68 | 29.5 | 29.96 | 29.12 | 3600 |
| 1721770140 | 29.5 | -0.74 | -2.45 | 29.77 | 30 | 29.5 | 2500 |
| 1721683800 | 30.24 | -0.01 | -0.03 | 30.25 | 30.25 | 29.51 | 1900 |
| 1721424600 | 30.25 | 0.73 | 2.47 | 29.96 | 30.25 | 29.3 | 1900 |
| 1721338200 | 29.52 | 0.01 | 0.03 | 29.99 | 29.99 | 29.2 | 2800 |
| 1721251800 | 29.51 | -0.25 | -0.84 | 29.77 | 30.27 | 29.51 | 600 |
| 1721165340 | 29.76 | 0.09 | 0.30 | 29.9 | 30 | 29.7 | 1200 |
| 1721079000 | 29.67 | 0.27 | 0.92 | 29.4 | 29.67 | 29.05 | 3400 |
| 1720819800 | 29.4 | -0.1 | -0.34 | 29.3 | 29.4 | 29.3 | 1400 |
| 1720733400 | 29.5 | 0.39 | 1.34 | 29.11 | 29.5 | 29.11 | 1200 |
| 1720647000 | 29.11 | 0.1 | 0.34 | 29.05 | 29.44 | 29.03 | 1800 |
| 1720560540 | 29.01 | -0.13 | -0.45 | 29.15 | 29.29 | 29 | 2500 |
| 1720474200 | 29.14 | -0.18 | -0.61 | 29.21 | 29.21 | 28.95 | 1200 |
| 1720215000 | 29.32 | 0.12 | 0.41 | 29.4 | 29.4 | 29.15 | 1000 |
| 1720128540 | 29.2 | 0.13 | 0.45 | 29.1 | 29.3 | 29 | 4200 |
| 1720042200 | 29.07 | 0.04 | 0.14 | 29.38 | 29.38 | 29.07 | 2100 |
| 1719955800 | 29.03 | -0.13 | -0.45 | 29.16 | 29.16 | 29.03 | 1300 |
| 1719869400 | 29.16 | -0.25 | -0.85 | 29.4 | 29.48 | 29.14 | 2100 |
| 1719610200 | 29.41 | 0.19 | 0.65 | 29.49 | 29.49 | 29.1 | 1400 |
| 1719523800 | 29.22 | -0.08 | -0.27 | 29.49 | 29.49 | 29.2 | 2300 |
| 1719437400 | 29.3 | 0.1 | 0.34 | 29.49 | 29.49 | 29.2 | 3800 |
| 1719351000 | 29.2 | -0.43 | -1.45 | 29.4 | 29.78 | 29.2 | 3800 |
| 1719264600 | 29.63 | -0.36 | -1.20 | 29.89 | 29.89 | 29.35 | 1300 |
| 1719005400 | 29.99 | 0.69 | 2.35 | 29.39 | 29.99 | 29.39 | 1000 |
| 1718918940 | 29.3 | 0 | 0.00 | 29.45 | 29.45 | 29.3 | 600 |
| 1718832540 | 29.3 | 0 | 0.00 | 29.31 | 29.31 | 29.3 | 1000 |
| 1718746200 | 29.3 | -0.21 | -0.71 | 29.5 | 29.59 | 29.3 | 1700 |
| 1718659800 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1718400600 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 100 |
| 1718314200 | 29.51 | -0.93 | -3.06 | 30.1 | 30.42 | 29.51 | 900 |
| 1718227800 | 30.44 | 0.31 | 1.03 | 29.77 | 30.44 | 29.33 | 4800 |
| 1718141400 | 30.13 | 0.16 | 0.53 | 29.99 | 30.13 | 29.79 | 3200 |
| 1718055000 | 29.97 | 0.46 | 1.56 | 29.97 | 29.97 | 29.97 | 100 |
| 1717795800 | 29.51 | -0.49 | -1.63 | 29.9 | 30.4 | 29.51 | 3200 |
| 1717709400 | 30 | 0 | 0.00 | 29.76 | 30.49 | 29.56 | 3200 |
| 1717622940 | 30 | 0.21 | 0.70 | 29.79 | 30 | 29.4 | 3000 |
| 1717536600 | 29.79 | -0.21 | -0.70 | 29.82 | 29.98 | 29.5 | 5300 |
| 1717450200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1717191000 | 30 | 0.5 | 1.69 | 29.7 | 30 | 29.5 | 1700 |
| 1717018140 | 29.5 | -0.26 | -0.87 | 29.73 | 29.89 | 29 | 4800 |
| 1716931740 | 29.76 | -0.25 | -0.83 | 29.81 | 29.9 | 29.76 | 800 |
| 1716845340 | 30.01 | 0.19 | 0.64 | 30.48 | 30.5 | 30.01 | 3800 |
| 1716586200 | 29.82 | -0.48 | -1.58 | 30.07 | 30.07 | 29.82 | 1200 |
| 1716499800 | 30.3 | -1 | -3.19 | 31.02 | 31.02 | 30.12 | 1400 |
| 1716413340 | 31.3 | -0.16 | -0.51 | 31.46 | 31.46 | 31.01 | 300 |
| 1716327000 | 31.46 | -0.61 | -1.90 | 31.5 | 31.5 | 31.1 | 800 |
| 1716240600 | 32.07 | -0.63 | -1.93 | 32.34 | 32.57 | 31.51 | 3800 |
| 1715981400 | 32.7 | 0.1 | 0.31 | 32.6 | 32.799999 | 32.1 | 2600 |
| 1715895000 | 32.6 | 0.6 | 1.88 | 31.52 | 33.5 | 31.52 | 5400 |
| 1715808600 | 32 | 0.01 | 0.03 | 31.99 | 32 | 31.5 | 1000 |
| 1715722200 | 31.99 | 0.99 | 3.19 | 31.2 | 31.99 | 31.01 | 1700 |
| 1715635800 | 31 | 0.12 | 0.39 | 30.99 | 31.48 | 30.98 | 3500 |
| 1715376600 | 30.88 | 0.21 | 0.68 | 30.39 | 30.9 | 30.39 | 1000 |
| 1715290140 | 30.67 | -0.32 | -1.03 | 30.28 | 30.67 | 30 | 1900 |
| 1715203800 | 30.99 | 0.69 | 2.28 | 30.16 | 30.99 | 30.08 | 1300 |
| 1715117400 | 30.3 | 0.09 | 0.30 | 30.14 | 31.4 | 30.14 | 2500 |
| 1715031000 | 30.21 | 0.01 | 0.03 | 29.9 | 30.6 | 29.87 | 9700 |
| 1714771800 | 30.2 | 0.69 | 2.34 | 29.91 | 30.2 | 29.91 | 2800 |
| 1714685400 | 29.51 | 0.31 | 1.06 | 29.3 | 29.99 | 29.3 | 600 |
| 1714512600 | 29.2 | -0.41 | -1.38 | 29.96 | 29.96 | 29.07 | 3800 |
| 1714426200 | 29.61 | -0.4 | -1.33 | 30.49 | 30.49 | 29.61 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
