TronoxPigmentos do Brasil S.A. (CRPG6)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.14643043252 | 19.19 | 19.19 | 18.51 | 400 | 19.19 | PR |
| 4 | -0.7 | -3.55871886121 | 19.67 | 20.49 | 18.51 | 490 | 20.05489796 | PR |
| 12 | -2.42 | -11.3136979897 | 21.39 | 21.74 | 18.51 | 439 | 20.46234177 | PR |
| 26 | -9.72 | -33.879400488 | 28.69 | 28.99 | 18.51 | 1004 | 25.82298772 | PR |
| 52 | -16.92 | -47.1440512678 | 35.89 | 37.49 | 18.51 | 815 | 28.49328012 | PR |
| 156 | -35.52 | -65.1862727106 | 54.49 | 58.49 | 18.51 | 2017 | 32.81783484 | PR |
| 260 | -7.04 | -27.0665128797 | 26.01 | 119.97 | 16.99 | 2465 | 36.64724053 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 18.97 | -0.22 | -1.15 | 18.51 | 19 | 18.51 | 400 |
| 1740691740 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1740605340 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1740518940 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1740432540 | 19.19 | 0.12 | 0.63 | 19.19 | 19.19 | 19.19 | 400 |
| 1740173400 | 19.07 | 0 | 0.00 | 19.07 | 19.07 | 19.07 | 0 |
| 1740087000 | 19.07 | 0.01 | 0.05 | 19.06 | 19.07 | 19.06 | 300 |
| 1740000540 | 19.06 | -0.73 | -3.69 | 19.05 | 19.77 | 19.05 | 300 |
| 1739914140 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1739827740 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1739568540 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1739482140 | 19.79 | -0.68 | -3.32 | 19.51 | 19.79 | 19.51 | 200 |
| 1739395740 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1739309340 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1739222940 | 20.47 | -0.02 | -0.10 | 20 | 20.47 | 20 | 200 |
| 1738963740 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1738877340 | 20.49 | 0 | 0.00 | 19.55 | 20.49 | 19.51 | 500 |
| 1738790940 | 20.49 | 0.29 | 1.44 | 20.49 | 20.49 | 20.49 | 1300 |
| 1738704600 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 1100 |
| 1738618200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 100 |
| 1738358940 | 20 | 0.3 | 1.52 | 19.67 | 20 | 19.67 | 500 |
| 1738272600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1738186200 | 19.7 | 0.2 | 1.03 | 19.7 | 19.7 | 19.7 | 100 |
| 1738099740 | 19.5 | 0.44 | 2.31 | 19.5 | 19.5 | 19.5 | 500 |
| 1738013340 | 19.06 | -0.92 | -4.60 | 19.97 | 19.97 | 19.06 | 600 |
| 1737754140 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1737667740 | 19.98 | -0.01 | -0.05 | 19.1 | 19.98 | 19.1 | 400 |
| 1737581400 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737495000 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737408600 | 19.99 | -0.49 | -2.39 | 19.56 | 19.99 | 19.05 | 1300 |
| 1737149400 | 20.48 | 0.76 | 3.85 | 20.48 | 20.48 | 20.48 | 100 |
| 1737062940 | 19.72 | -1.24 | -5.92 | 19.72 | 19.72 | 19.72 | 300 |
| 1736976540 | 20.96 | -0.02 | -0.10 | 20.02 | 20.96 | 20.01 | 500 |
| 1736890140 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1736803740 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1736544540 | 20.98 | -0.01 | -0.05 | 20.01 | 20.98 | 20.01 | 200 |
| 1736458140 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1736371740 | 20.99 | 0 | 0.00 | 20.01 | 20.99 | 20.01 | 300 |
| 1736285400 | 20.99 | 0 | 0.00 | 20.01 | 20.99 | 20.01 | 300 |
| 1736198940 | 20.99 | 0.75 | 3.71 | 20.99 | 20.99 | 20.99 | 100 |
| 1735939800 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
| 1735853400 | 20.24 | -0.25 | -1.22 | 20.01 | 20.24 | 19.72 | 800 |
| 1735594200 | 20.49 | -0.56 | -2.66 | 20.51 | 21.46 | 20.05 | 900 |
| 1735334940 | 21.05 | 0.06 | 0.29 | 21.05 | 21.05 | 21.05 | 300 |
| 1735248540 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1734989340 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 100 |
| 1734730200 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1734643800 | 20.99 | 0 | 0.00 | 20.56 | 20.99 | 20.56 | 200 |
| 1734557400 | 20.99 | -0.21 | -0.99 | 20.7 | 20.99 | 20.6 | 800 |
| 1734470940 | 21.2 | 0 | 0.00 | 20.63 | 21.2 | 20.63 | 200 |
| 1734384540 | 21.2 | -0.28 | -1.30 | 21.74 | 21.74 | 21.2 | 200 |
| 1734125340 | 21.48 | 0.09 | 0.42 | 21.6 | 21.6 | 21.48 | 500 |
| 1734039000 | 21.39 | -0.1 | -0.47 | 21.13 | 21.49 | 21 | 600 |
| 1733952540 | 21.49 | -0.2 | -0.92 | 21.3 | 21.62 | 21.21 | 400 |
| 1733866140 | 21.69 | 0.09 | 0.42 | 21.13 | 21.69 | 21.12 | 500 |
| 1733779740 | 21.6 | 0.21 | 0.98 | 21.6 | 21.6 | 21.6 | 300 |
| 1733520600 | 21.39 | -0.01 | -0.05 | 21.39 | 21.39 | 21.35 | 400 |
| 1733434200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
