TronoxPigmentos do Brasil S.A. (CRPG6)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.62767039674 | 29.49 | 29.99 | 29.01 | 150 | 29.5 | PR |
| 4 | -0.9 | -3.00902708124 | 29.91 | 30.39 | 28.72 | 360 | 29.76944444 | PR |
| 12 | -1.54 | -5.04091653028 | 30.55 | 33 | 28.72 | 548 | 30.25443478 | PR |
| 26 | -7.5 | -20.5423171734 | 36.51 | 37.49 | 28.72 | 753 | 33.44921162 | PR |
| 52 | -6.83 | -19.0569196429 | 35.84 | 40.99 | 24.51 | 3560 | 33.15737333 | PR |
| 156 | -68.99 | -70.3979591837 | 98 | 119.97 | 24.01 | 2017 | 39.33457427 | PR |
| 260 | -0.99 | -3.3 | 30 | 119.97 | 16.99 | 2535 | 35.78273435 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474200 | 29.01 | -0.49 | -1.66 | 29.49 | 29.5 | 29.01 | 100 |
| 1720215000 | 29.5 | -0.49 | -1.63 | 29.61 | 29.61 | 29.5 | 200 |
| 1720128540 | 29.99 | 0.49 | 1.66 | 29.99 | 29.99 | 29.99 | 100 |
| 1720042200 | 29.5 | 0.01 | 0.03 | 29.49 | 29.5 | 29.49 | 200 |
| 1719955800 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1719869400 | 29.49 | -0.5 | -1.67 | 29.01 | 29.49 | 29 | 500 |
| 1719610200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1719523800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1719437400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1719351000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1719264600 | 29.99 | 0.5 | 1.70 | 29.99 | 29.99 | 29.99 | 200 |
| 1719005340 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1718918940 | 29.49 | 0.34 | 1.17 | 29 | 29.49 | 29 | 500 |
| 1718832600 | 29.15 | 0 | 0.00 | 29.15 | 29.15 | 29.15 | 0 |
| 1718746200 | 29.15 | 0 | 0.00 | 29.15 | 29.15 | 29.15 | 0 |
| 1718659800 | 29.15 | 0 | 0.00 | 29.15 | 29.15 | 29.15 | 0 |
| 1718400600 | 29.15 | -0.74 | -2.48 | 29.01 | 29.47 | 28.72 | 500 |
| 1718314200 | 29.89 | -0.5 | -1.65 | 30 | 30 | 29.89 | 200 |
| 1718227800 | 30.39 | 0 | 0.00 | 30.39 | 30.39 | 30.39 | 0 |
| 1718141400 | 30.39 | 0.47 | 1.57 | 29.91 | 30.39 | 29.9 | 1100 |
| 1718055000 | 29.92 | -1.07 | -3.45 | 29.85 | 30.48 | 29.81 | 1700 |
| 1717795800 | 30.99 | -0.01 | -0.03 | 30.99 | 30.99 | 30.99 | 200 |
| 1717709340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1717622940 | 31 | 1.02 | 3.40 | 29.3 | 31 | 29 | 1600 |
| 1717536600 | 29.98 | 0.63 | 2.15 | 29.31 | 29.98 | 29.3 | 1200 |
| 1717450200 | 29.35 | -0.34 | -1.15 | 29.31 | 29.35 | 29.31 | 200 |
| 1717191000 | 29.69 | -0.27 | -0.90 | 30.05 | 30.05 | 29.69 | 200 |
| 1717018140 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1716931740 | 29.96 | -0.02 | -0.07 | 29.55 | 29.96 | 29.55 | 300 |
| 1716845340 | 29.98 | -0.51 | -1.67 | 29.55 | 29.98 | 29.52 | 300 |
| 1716586200 | 30.49 | 0.24 | 0.79 | 29.89 | 30.49 | 29.89 | 600 |
| 1716499800 | 30.25 | -0.76 | -2.45 | 30.64 | 30.64 | 30.01 | 400 |
| 1716413340 | 31.01 | -0.44 | -1.40 | 29.82 | 31.45 | 29.82 | 300 |
| 1716327000 | 31.45 | -0.68 | -2.12 | 31.47 | 31.47 | 31.01 | 300 |
| 1716240600 | 32.13 | 0.38 | 1.20 | 31.99 | 32.15 | 31.99 | 600 |
| 1715981400 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 100 |
| 1715895000 | 31.75 | 1.37 | 4.51 | 30.99 | 33 | 30.99 | 700 |
| 1715808600 | 30.38 | 0 | 0.00 | 30.38 | 30.38 | 30.38 | 0 |
| 1715722200 | 30.38 | 0 | 0.00 | 30.38 | 30.38 | 30.38 | 100 |
| 1715635800 | 30.38 | -0.12 | -0.39 | 30.96 | 30.96 | 30.38 | 400 |
| 1715376540 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1715290140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 600 |
| 1715203800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 200 |
| 1715117400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1715031000 | 30.5 | 1.19 | 4.06 | 29.31 | 30.5 | 29.31 | 3900 |
| 1714771800 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 100 |
| 1714685400 | 29.31 | 0.26 | 0.90 | 29.49 | 29.49 | 29.31 | 200 |
| 1714512600 | 29.05 | -0.69 | -2.32 | 29.06 | 29.06 | 29.05 | 200 |
| 1714426200 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 100 |
| 1714167000 | 29.74 | 0.24 | 0.81 | 29.01 | 29.74 | 29.01 | 1500 |
| 1714080600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1713994200 | 29.5 | -0.23 | -0.77 | 29.97 | 29.97 | 29.5 | 300 |
| 1713907800 | 29.73 | 0 | 0.00 | 30.39 | 30.39 | 29.61 | 1200 |
| 1713821340 | 29.73 | -0.22 | -0.73 | 29.95 | 29.96 | 29.73 | 300 |
| 1713562200 | 29.95 | -0.07 | -0.23 | 30.49 | 30.49 | 29.82 | 1000 |
| 1713475800 | 30.02 | -0.47 | -1.54 | 30.49 | 30.49 | 30.02 | 200 |
| 1713389400 | 30.49 | -0.61 | -1.96 | 30.01 | 30.49 | 30.01 | 200 |
| 1713302940 | 31.1 | -0.02 | -0.06 | 30.55 | 31.1 | 30.55 | 200 |
| 1713216600 | 31.12 | 0.32 | 1.04 | 31.13 | 31.13 | 30.51 | 1400 |
| 1712957400 | 30.8 | 0.14 | 0.46 | 30.79 | 30.8 | 30.79 | 300 |
| 1712870940 | 30.66 | 0.61 | 2.03 | 30.49 | 30.66 | 30.49 | 300 |
| 1712784540 | 30.05 | -0.25 | -0.83 | 30.79 | 30.79 | 30.05 | 400 |
| 1712698140 | 30.3 | 0.03 | 0.10 | 30.5 | 30.5 | 30.3 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
