TronoxPigmentos do Brasil S.A. (CRPG5F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 29.38 | -0.01 | -0.03 | 29.52 | 29.52 | 29.2 | 171 |
| 1718918940 | 29.39 | 0.09 | 0.31 | 29.3 | 29.55 | 29.3 | 129 |
| 1718832540 | 29.3 | -0.06 | -0.20 | 29.3 | 29.59 | 29.25 | 81 |
| 1718746200 | 29.36 | 0.06 | 0.20 | 29.11 | 29.99 | 29.11 | 84 |
| 1718659800 | 29.3 | -0.53 | -1.78 | 29.51 | 29.98 | 29.3 | 114 |
| 1718400600 | 29.83 | 0.05 | 0.17 | 29.98 | 29.98 | 29.65 | 34 |
| 1718314200 | 29.78 | -0.11 | -0.37 | 30.76 | 30.81 | 29.64 | 241 |
| 1718227800 | 29.89 | -0.1 | -0.33 | 30 | 30.19 | 29.4 | 474 |
| 1718141400 | 29.99 | 0.23 | 0.77 | 29.97 | 29.99 | 29.71 | 194 |
| 1718055000 | 29.76 | -0.18 | -0.60 | 29.61 | 30.99 | 29.4 | 249 |
| 1717795800 | 29.94 | 0.2 | 0.67 | 30.1 | 30.58 | 29.91 | 301 |
| 1717709400 | 29.74 | -0.03 | -0.10 | 29.92 | 30.5 | 29.74 | 199 |
| 1717622940 | 29.77 | 0.13 | 0.44 | 29.62 | 29.99 | 29.5 | 201 |
| 1717536600 | 29.64 | -0.35 | -1.17 | 30.04 | 30.04 | 29.64 | 244 |
| 1717450200 | 29.99 | 0 | 0.00 | 29.5 | 30.33 | 29.1 | 289 |
| 1717191000 | 29.99 | 0.18 | 0.60 | 29.5 | 30 | 29.5 | 155 |
| 1717018140 | 29.81 | 0.26 | 0.88 | 30.03 | 30.03 | 29 | 204 |
| 1716931740 | 29.55 | -0.35 | -1.17 | 29.89 | 30.58 | 29.55 | 263 |
| 1716845340 | 29.9 | -0.35 | -1.16 | 30.25 | 30.59 | 29.9 | 434 |
| 1716586200 | 30.25 | -0.27 | -0.88 | 30.3 | 30.49 | 29.89 | 517 |
| 1716499800 | 30.52 | -1.48 | -4.63 | 31.06 | 31.12 | 30 | 254 |
| 1716413340 | 32 | 0.54 | 1.72 | 32.939999 | 32.939999 | 31.05 | 212 |
| 1716327000 | 31.46 | -0.66 | -2.05 | 31.78 | 31.78 | 31 | 256 |
| 1716240600 | 32.119999 | -0.49 | -1.50 | 32.61 | 32.79 | 31.83 | 504 |
| 1715981400 | 32.61 | 0.19 | 0.59 | 32.25 | 32.92 | 32.25 | 145 |
| 1715895000 | 32.42 | 0.54 | 1.69 | 32 | 33.93 | 31.9 | 722 |
| 1715808600 | 31.88 | 0.25 | 0.79 | 32 | 32 | 31.59 | 228 |
| 1715722200 | 31.63 | 0.51 | 1.64 | 31.54 | 31.63 | 30.98 | 249 |
| 1715635800 | 31.12 | 0.33 | 1.07 | 31.25 | 31.47 | 30.66 | 199 |
| 1715376600 | 30.79 | 0.54 | 1.79 | 30.73 | 30.98 | 30.03 | 89 |
| 1715290140 | 30.25 | -0.55 | -1.79 | 30.17 | 30.74 | 30.17 | 222 |
| 1715203800 | 30.8 | 0.3 | 0.98 | 30.5 | 30.8 | 30.35 | 387 |
| 1715117400 | 30.5 | -0.53 | -1.71 | 30.53 | 31.28 | 30.35 | 197 |
| 1715031000 | 31.03 | 0.89 | 2.95 | 29.99 | 31.03 | 29.8 | 429 |
| 1714771800 | 30.14 | 0.7 | 2.38 | 30.63 | 30.64 | 29.89 | 252 |
| 1714685400 | 29.44 | -0.06 | -0.20 | 29.16 | 30.17 | 29.16 | 359 |
| 1714512600 | 29.5 | -0.48 | -1.60 | 30 | 30 | 29.2 | 427 |
| 1714426200 | 29.98 | -0.94 | -3.04 | 30.01 | 30.11 | 29.75 | 313 |
| 1714167000 | 30.92 | 0.57 | 1.88 | 30.49 | 30.92 | 29.96 | 188 |
| 1714080540 | 30.35 | -0.16 | -0.52 | 30.41 | 30.41 | 29.96 | 219 |
| 1713994200 | 30.51 | 0.12 | 0.39 | 30.49 | 30.51 | 30.41 | 84 |
| 1713907800 | 30.39 | -0.1 | -0.33 | 30.99 | 31 | 30.02 | 216 |
| 1713821340 | 30.49 | -0.51 | -1.65 | 31.49 | 31.49 | 30.01 | 310 |
| 1713562200 | 31 | 0.07 | 0.23 | 30.5 | 31.59 | 30.15 | 669 |
| 1713475800 | 30.93 | 0.23 | 0.75 | 31.31 | 31.46 | 30.51 | 191 |
| 1713389400 | 30.7 | -1.89 | -5.80 | 32.59 | 32.59 | 30.7 | 544 |
| 1713302940 | 32.59 | 0.49 | 1.53 | 32.46 | 32.59 | 31.67 | 287 |
| 1713216600 | 32.1 | -0.48 | -1.47 | 32.39 | 32.58 | 32.09 | 184 |
| 1712957400 | 32.58 | 0.58 | 1.81 | 32 | 32.58 | 31.99 | 248 |
| 1712870940 | 32 | 0 | 0.00 | 31.76 | 32 | 31.76 | 115 |
| 1712784540 | 32 | 0.3 | 0.95 | 31.89 | 32 | 31.3 | 230 |
| 1712698140 | 31.7 | 0.42 | 1.34 | 31.28 | 31.92 | 31.28 | 258 |
| 1712611740 | 31.28 | 0.68 | 2.22 | 30.99 | 31.28 | 30.16 | 232 |
| 1712352600 | 30.6 | 0.07 | 0.23 | 30.25 | 30.69 | 30 | 250 |
| 1712266140 | 30.53 | -0.35 | -1.13 | 30.59 | 30.82 | 30.02 | 690 |
| 1712179740 | 30.88 | -0.52 | -1.66 | 31.71 | 31.71 | 30.46 | 519 |
| 1712093400 | 31.4 | -0.46 | -1.44 | 31.97 | 32.67 | 31.4 | 509 |
| 1712006940 | 31.86 | -1.13 | -3.43 | 33.009999 | 33.009999 | 31.8 | 850 |
| 1711661400 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.32 | 429 |
| 1711574940 | 32.99 | 0.24 | 0.73 | 33.4 | 33.8 | 32.619999 | 415 |
| 1711488540 | 32.75 | -0.5 | -1.50 | 33.159999 | 33.79 | 32.75 | 334 |
| 1711402140 | 33.25 | 0.07 | 0.21 | 33.61 | 33.79 | 33.159999 | 139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
