TronoxPigmentos do Brasil S.A. (CRPG3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.15 | 0.714285714286 | 21 | 21.5 | 21 | 1500 | 21.15 | CS |
| 26 | -7.43 | -25.9972008397 | 28.58 | 28.58 | 21 | 350 | 23.04380952 | CS |
| 52 | -14.85 | -41.25 | 36 | 36 | 21 | 322 | 26.22137931 | CS |
| 156 | -48.84 | -69.7813973425 | 69.99 | 69.99 | 21 | 317 | 39.96769231 | CS |
| 260 | -6.85 | -24.4642857143 | 28 | 139.99 | 21 | 492 | 38.61277213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1741296540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1741210140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740778140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740691740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740605340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740518940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740432540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740173340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740086940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740000540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739914140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739827740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739568540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739482140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739395740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739309340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1739222940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738963740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738877340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738790940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738704540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738618140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738358940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738272540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738186140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738099740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1738013340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737754140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737667740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737581340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737494940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737408540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737149340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737062940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736976540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736890140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736803740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736544540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736458140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736371740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736285340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1736198940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735939740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735853340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735594140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735334940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735248540 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734989340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734730140 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734643740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734557340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734470940 | 21.15 | -5.35 | -20.19 | 21 | 21.5 | 21 | 1500 |
| 1734354000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734094800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734008400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1733922000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1733835600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1733749200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
