TronoxPigmentos do Brasil S.A. (CRPG6)
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 | 0.41 | 2.09611451943 | 19.56 | 19.99 | 19.05 | 850 | 19.98764706 | PR |
| 4 | -0.54 | -2.63286201853 | 20.51 | 21.46 | 19.05 | 473 | 20.37403846 | PR |
| 12 | -6.02 | -23.1627549057 | 25.99 | 26 | 19.05 | 482 | 21.80243902 | PR |
| 26 | -9.23 | -31.6095890411 | 29.2 | 29.99 | 19.05 | 1025 | 26.80623574 | PR |
| 52 | -16.62 | -45.4222465154 | 36.59 | 37.49 | 19.05 | 857 | 29.56350587 | PR |
| 156 | -38.52 | -65.8574115233 | 58.49 | 62.99 | 19.05 | 2017 | 33.05426711 | PR |
| 260 | -6.4 | -24.2700037922 | 26.37 | 119.97 | 16.99 | 2467 | 36.54426846 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733347800 | 21.4 | -0.61 | -2.77 | 22.01 | 22.01 | 20.33 | 1700 |
| 1733261340 | 22.01 | -1.25 | -5.37 | 23.4 | 23.49 | 22.01 | 1700 |
| 1733175000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1732915800 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1732829400 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1732743000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 200 |
| 1732656600 | 23.26 | -0.75 | -3.12 | 23.72 | 23.75 | 23.01 | 600 |
| 1732570140 | 24.01 | -0.98 | -3.92 | 24.99 | 24.99 | 24.01 | 500 |
| 1732311000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1732224600 | 24.99 | 0.02 | 0.08 | 24.51 | 24.99 | 24.51 | 200 |
| 1732051740 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1731965340 | 24.97 | -0.52 | -2.04 | 24.51 | 24.97 | 24.51 | 200 |
| 1731619800 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1731533400 | 25.49 | 0 | 0.00 | 25.01 | 25.49 | 25.01 | 200 |
| 1731446940 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1731360540 | 25.49 | -0.51 | -1.96 | 25.36 | 25.49 | 25.01 | 400 |
| 1731101340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731014940 | 26 | 0.02 | 0.08 | 26 | 26 | 26 | 200 |
| 1730928600 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1730842200 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1730755800 | 25.98 | -0.01 | -0.04 | 25.99 | 25.99 | 25.5 | 800 |
| 1730496600 | 25.99 | 0 | 0.00 | 25.51 | 25.99 | 25.51 | 200 |
| 1730410200 | 25.99 | 0.5 | 1.96 | 25.49 | 25.99 | 25.49 | 400 |
| 1730323800 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1730237400 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1730151000 | 25.49 | -0.21 | -0.82 | 25.23 | 25.49 | 25.01 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
