TronoxPigmentos do Brasil S.A. (CRPG5)
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 | -0.07 | -0.363258951738 | 19.27 | 19.7 | 18.66 | 1360 | 19.42352941 | PR |
| 4 | -0.54 | -2.73556231003 | 19.74 | 21.39 | 18.66 | 1717 | 19.47650485 | PR |
| 12 | -2.64 | -12.0879120879 | 21.84 | 22.39 | 18.66 | 1735 | 20.054102 | PR |
| 26 | -9.76 | -33.7016574586 | 28.96 | 29.29 | 18.66 | 1956 | 23.82967047 | PR |
| 52 | -15.81 | -45.1585261354 | 35.01 | 37.92 | 18.66 | 2185 | 27.95015259 | PR |
| 156 | -35.78 | -65.0782102583 | 54.98 | 60.29 | 18.66 | 5963 | 33.85632069 | PR |
| 260 | -5.95 | -23.6580516899 | 25.15 | 122 | 15 | 11520 | 54.12456557 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 19.14 | -0.56 | -2.84 | 19.2 | 19.2 | 18.66 | 2200 |
| 1740432540 | 19.7 | 0.22 | 1.13 | 19.27 | 19.7 | 18.9 | 2700 |
| 1740173400 | 19.48 | 0.02 | 0.10 | 19.25 | 19.48 | 19.12 | 900 |
| 1740087000 | 19.46 | 0.3 | 1.57 | 19.26 | 19.46 | 19.26 | 300 |
| 1740000540 | 19.16 | 0.12 | 0.63 | 19.27 | 19.36 | 19.16 | 700 |
| 1739914140 | 19.04 | -0.08 | -0.42 | 19.11 | 19.21 | 19.04 | 4000 |
| 1739827800 | 19.12 | -0.09 | -0.47 | 19.24 | 19.39 | 19.1 | 3600 |
| 1739568600 | 19.21 | -0.25 | -1.28 | 19.53 | 19.6 | 19.21 | 900 |
| 1739482140 | 19.46 | 0.05 | 0.26 | 19.5 | 19.5 | 19.24 | 1000 |
| 1739395740 | 19.41 | -0.34 | -1.72 | 19.38 | 19.48 | 19.35 | 600 |
| 1739309400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1739223000 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1738963800 | 19.75 | -0.04 | -0.20 | 19.31 | 19.75 | 19.31 | 1000 |
| 1738877340 | 19.79 | 0.18 | 0.92 | 19.8 | 19.8 | 19.15 | 2800 |
| 1738790940 | 19.61 | -0.45 | -2.24 | 20.49 | 21.39 | 19.61 | 4700 |
| 1738704600 | 20.06 | 0.05 | 0.25 | 20.02 | 20.06 | 19.8 | 500 |
| 1738618200 | 20.01 | -0.05 | -0.25 | 20.01 | 20.01 | 20.01 | 200 |
| 1738358940 | 20.06 | 0.24 | 1.21 | 19.98 | 20.1 | 19.89 | 1400 |
| 1738272540 | 19.82 | 0.17 | 0.87 | 19.88 | 19.88 | 19.7 | 600 |
| 1738186200 | 19.65 | -0.09 | -0.46 | 19.74 | 19.9 | 19.45 | 2800 |
| 1738099740 | 19.74 | 0.19 | 0.97 | 19.55 | 19.74 | 19.55 | 200 |
| 1738013340 | 19.55 | 0.54 | 2.84 | 19.02 | 19.55 | 19.02 | 200 |
| 1737754200 | 19.01 | -0.77 | -3.89 | 19.45 | 19.76 | 19.01 | 800 |
| 1737667740 | 19.78 | 0.51 | 2.65 | 19.47 | 19.78 | 19.47 | 14500 |
| 1737581400 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
| 1737495000 | 19.27 | -0.18 | -0.93 | 19.45 | 19.45 | 19.27 | 900 |
| 1737408600 | 19.45 | 0.07 | 0.36 | 19.15 | 19.47 | 19.1 | 2500 |
| 1737149400 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 100 |
| 1737062940 | 19.38 | -0.17 | -0.87 | 19.53 | 19.55 | 19.38 | 1400 |
| 1736976540 | 19.55 | 0.04 | 0.21 | 19.55 | 19.99 | 19.55 | 2000 |
| 1736890140 | 19.51 | -0.19 | -0.96 | 19.53 | 19.6 | 19.51 | 700 |
| 1736803740 | 19.7 | -0.2 | -1.01 | 19.7 | 19.7 | 19.7 | 1800 |
| 1736544540 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 100 |
| 1736458140 | 19.9 | 0 | 0.00 | 19.6 | 19.9 | 19.6 | 200 |
| 1736371740 | 19.9 | -0.08 | -0.40 | 19.98 | 19.98 | 19.52 | 900 |
| 1736285400 | 19.98 | 0.34 | 1.73 | 19.98 | 19.98 | 19.94 | 2500 |
| 1736198940 | 19.64 | -0.26 | -1.31 | 19.7 | 19.96 | 19.64 | 700 |
| 1735939740 | 19.9 | 0 | 0.00 | 19.8 | 19.9 | 19.45 | 300 |
| 1735853400 | 19.9 | -0.1 | -0.50 | 20 | 20 | 19.38 | 1300 |
| 1735594200 | 20 | -0.85 | -4.08 | 20.58 | 20.58 | 20 | 3300 |
| 1735334940 | 20.85 | -0.14 | -0.67 | 20.56 | 20.89 | 20.55 | 1000 |
| 1735248540 | 20.99 | 0.05 | 0.24 | 20.3 | 20.99 | 20.2 | 2300 |
| 1734989340 | 20.94 | 0.19 | 0.92 | 20.02 | 20.97 | 20 | 1700 |
| 1734730200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734643800 | 20.75 | -0.2 | -0.95 | 21.17 | 21.17 | 20.3 | 1900 |
| 1734557400 | 20.95 | -0.14 | -0.66 | 20.81 | 20.95 | 20.04 | 2500 |
| 1734470940 | 21.09 | 0.14 | 0.67 | 20.95 | 21.09 | 20.51 | 1900 |
| 1734384540 | 20.95 | -0.5 | -2.33 | 21.45 | 21.45 | 20.71 | 2000 |
| 1734125400 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1734039000 | 21.45 | -0.12 | -0.56 | 21.45 | 21.45 | 21.45 | 200 |
| 1733952540 | 21.57 | -0.03 | -0.14 | 21.5 | 21.6 | 21.5 | 500 |
| 1733866140 | 21.6 | 0.3 | 1.41 | 21.4 | 21.6 | 21.35 | 3000 |
| 1733779740 | 21.3 | -0.95 | -4.27 | 22.01 | 22.39 | 21.3 | 2800 |
| 1733520600 | 22.25 | 0.53 | 2.44 | 21.98 | 22.25 | 21.8 | 1100 |
| 1733434200 | 21.72 | -0.27 | -1.23 | 21.99 | 22.1 | 21.71 | 2200 |
| 1733347800 | 21.99 | 0.39 | 1.81 | 21.84 | 22.04 | 21.84 | 1300 |
| 1733261340 | 21.6 | -0.88 | -3.91 | 22.17 | 22.49 | 21.6 | 2000 |
| 1733174940 | 22.48 | 0.35 | 1.58 | 22.04 | 22.48 | 21.52 | 1600 |
| 1732915740 | 22.13 | 0.12 | 0.55 | 22.19 | 22.49 | 22.1 | 3200 |
| 1732829400 | 22.01 | -1 | -4.35 | 23.01 | 23.01 | 22.01 | 1400 |
| 1732743000 | 23.01 | -0.15 | -0.65 | 23.35 | 23.45 | 23.01 | 1500 |
| 1732656600 | 23.16 | 0.17 | 0.74 | 23.16 | 23.16 | 23.16 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
