Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Tronox Pigmentos do Brasil S.A. (CRPG5.SA)

Compare
18.68
+0.02
+(0.11%)
At close: March 14 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202518.6618.8918.6618.6818.68500
Mar 13, 202518.4418.6618.4418.6618.66600
Mar 12, 202518.6618.6618.6618.6618.662,100
Mar 11, 202518.4018.4018.4018.4018.403,100
Mar 10, 202518.4418.5818.3618.3618.361,200
Mar 7, 202518.1618.5518.1618.5518.55700
Mar 6, 202518.4318.4318.4018.4018.401,700
Mar 5, 202518.7018.9818.6018.6018.601,500
Feb 28, 202519.1819.1819.1819.1819.18400
Feb 27, 202519.1919.1919.1919.1919.19200
Feb 26, 202519.0119.2018.8019.2019.202,100
Feb 25, 202519.2019.2018.6619.1419.142,200
Feb 24, 202519.2719.7018.9019.7019.702,700
Feb 21, 202519.2519.4819.1219.4819.48900
Feb 20, 202519.2619.4619.2619.4619.46300
Feb 19, 202519.2719.3619.1619.1619.16700
Feb 18, 202519.1119.2119.0419.0419.044,000
Feb 17, 202519.2419.3919.1019.1219.123,600
Feb 14, 202519.5319.6019.2119.2119.21900
Feb 13, 202519.5019.5019.2419.4619.461,000
Feb 12, 202519.3819.4819.3519.4119.41600
Feb 11, 202519.7519.7519.7519.7519.75-
Feb 10, 202519.7519.7519.7519.7519.75-
Feb 7, 202519.3119.7519.3119.7519.751,000
Feb 6, 202519.8019.8019.1519.7919.792,800
Feb 5, 202520.4921.3919.6119.6119.614,700
Feb 4, 202520.0220.0619.8020.0620.06500
Feb 3, 202520.0120.0120.0120.0120.01200
Jan 31, 202519.9820.1019.8920.0620.061,400
Jan 30, 202519.8819.8819.7019.8219.82600
Jan 29, 202519.7419.9019.4519.6519.652,800
Jan 28, 202519.5519.7419.5519.7419.74200
Jan 27, 202519.0219.5519.0219.5519.55200
Jan 24, 202519.4519.7619.0119.0119.01800
Jan 23, 202519.4719.7819.4719.7819.7814,500
Jan 22, 202519.2719.3019.1519.3019.30500
Jan 21, 202519.4519.4519.2719.2719.27900
Jan 20, 202519.1519.4719.1019.4519.452,500
Jan 17, 202519.3819.3819.3819.3819.38100
Jan 16, 202519.5319.5519.3819.3819.381,400
Jan 15, 202519.5519.9919.5519.5519.552,000
Jan 14, 202519.5319.6019.5119.5119.51700
Jan 13, 202519.7019.7019.7019.7019.701,800
Jan 10, 202519.9019.9019.9019.9019.90100
Jan 9, 202519.6019.9019.6019.9019.90200
Jan 8, 202519.9819.9819.5219.9019.90900
Jan 7, 202519.9819.9819.9419.9819.982,500
Jan 6, 202519.7019.9619.6419.6419.64700
Jan 3, 202519.8019.9019.4519.9019.90300
Jan 2, 202520.0020.0019.3819.9019.901,300
Dec 30, 202420.5820.5820.0020.0020.003,300
Dec 27, 202420.5620.8920.5520.8520.851,000
Dec 26, 202420.3020.9920.2020.9920.992,300
Dec 23, 202420.0220.9720.0020.9420.941,700
Dec 20, 202420.7520.7520.7520.7520.75-
Dec 19, 202421.1721.1720.3020.7520.751,900
Dec 18, 202420.8120.9520.0420.9520.952,500
Dec 17, 202420.9521.0920.5121.0921.091,900
Dec 16, 202421.4521.4520.7120.9520.952,000
Dec 13, 202421.4521.4521.4521.4521.45-
Dec 12, 202421.4521.4521.4521.4521.45200
Dec 11, 202421.5021.6021.5021.5721.57500
Dec 10, 202421.4021.6021.3521.6021.603,000
Dec 9, 202422.0122.3921.3021.3021.302,800
Dec 6, 202421.9822.2521.8022.2522.251,100
Dec 5, 202421.9922.1021.7121.7221.722,200
Dec 4, 202421.8422.0421.8421.9921.991,300
Dec 3, 202422.1722.4921.6021.6021.602,000
Dec 2, 202422.0422.4821.5222.4822.481,600
Nov 29, 202422.1922.4922.1022.1322.133,200
Nov 28, 202423.0123.0122.0122.0122.011,400
Nov 27, 202423.3523.4523.0123.0123.011,500
Nov 26, 202423.1623.1623.1623.1623.16100
Nov 25, 202422.5622.9922.3122.9922.992,200
Nov 22, 202423.0023.0022.5722.5722.571,100
Nov 21, 202423.9323.9322.8522.8522.854,500
Nov 19, 202423.8023.8023.6023.6023.60800
Nov 18, 202424.1124.2723.5323.5323.533,900
Nov 14, 202424.4024.5024.3724.5024.502,000
Nov 13, 202424.3524.8024.3024.8024.802,100
Nov 12, 202424.1524.5724.1524.5724.57200
Nov 11, 202424.3924.4024.1224.4024.402,400
Nov 8, 202424.4224.6024.4224.6024.60600
Nov 7, 202424.8524.8524.6624.6624.66600
Nov 6, 202424.7225.0124.7224.8024.801,200
Nov 5, 202424.6624.9724.6024.9724.972,200
Nov 4, 202424.9124.9824.6824.9324.932,000
Nov 1, 202425.0025.1024.7524.7524.751,200
Oct 31, 202425.0225.2525.0125.2525.25900
Oct 30, 202425.2825.2825.1025.2825.281,800
Oct 29, 202425.4225.4325.0325.2825.281,000
Oct 28, 202425.2125.4923.0025.4925.495,000
Oct 25, 202425.3925.3925.0925.0925.09200
Oct 24, 202425.2025.2025.2025.2025.20-
Oct 23, 202425.2025.3625.1225.2025.201,500
Oct 22, 202425.1725.2325.1725.2025.201,200
Oct 21, 202425.2025.2225.1125.1225.121,300
Oct 18, 202425.1525.4225.0825.4225.42800
Oct 17, 202425.1325.1525.0025.0025.001,400
Oct 16, 202425.7025.7025.0525.4025.402,300
Oct 15, 202425.8925.8925.6825.6925.69700
Oct 14, 202425.6025.6625.6025.6625.66200
Oct 11, 202425.2325.5025.2325.5025.501,300
Oct 10, 202425.4725.4925.2325.2325.23700
Oct 9, 202425.7925.7925.2025.2525.252,900
Oct 8, 202425.9025.9025.7925.7925.792,100
Oct 7, 202426.6426.6425.5125.5125.514,000
Oct 4, 202426.2926.3026.1026.3026.306,400
Oct 3, 202426.2926.3026.2926.3026.303,600
Oct 2, 202426.1226.6426.0026.6426.6417,900
Oct 1, 202426.5526.6526.5126.6426.642,400
Sep 30, 202426.6126.9926.5026.9926.991,900
Sep 27, 202427.0527.0526.5026.6126.613,000
Sep 26, 202427.2527.2527.0627.0727.071,500
Sep 25, 202427.3827.3827.0327.1027.101,100
Sep 24, 202427.9727.9727.2527.2527.2516,000
Sep 23, 202427.5727.6927.1227.4927.491,700
Sep 20, 202428.1228.1228.0028.1128.111,000
Sep 19, 202428.3028.3028.1628.1628.162,000
Sep 18, 202428.3528.7928.2928.2928.292,200
Sep 17, 202428.7028.8028.4128.8028.802,300
Sep 16, 202428.5129.0028.5129.0029.00400
Sep 13, 202428.7629.1928.6029.1929.19500
Sep 12, 202428.7429.2028.7029.2029.202,800
Sep 11, 202428.3428.5128.2528.5128.512,500
Sep 10, 202428.5328.6328.4028.5428.541,700
Sep 9, 202428.5129.0028.5029.0029.002,500
Sep 6, 202429.2829.2828.4928.6928.691,800
Sep 5, 202428.8029.0028.7928.8028.802,800
Sep 4, 202428.3229.0028.3028.8028.802,700
Sep 3, 202428.6428.6428.3028.5528.551,000
Sep 2, 202428.3228.7028.3028.3128.311,300
Aug 30, 202428.4928.9828.4028.9828.983,200
Aug 29, 202428.6528.9028.6528.9028.901,200
Aug 28, 202428.6229.0028.4229.0029.002,600
Aug 27, 202428.7128.7128.3428.5528.552,100
Aug 26, 202428.9628.9628.5128.5128.511,200
Aug 23, 202428.9928.9928.5128.5128.51200
Aug 22, 202428.5128.9528.5028.5028.502,800
Aug 21, 202428.6429.0028.5628.6728.672,100
Aug 20, 202428.7528.8528.6428.6428.642,200
Aug 19, 202428.7028.7928.3128.7028.704,300
Aug 16, 202428.8129.4928.8028.8028.801,200
Aug 15, 202429.3829.3828.8628.8628.861,100
Aug 14, 202429.3529.3528.8028.8028.801,500
Aug 13, 202429.0729.3929.0729.2229.222,700
Aug 12, 202429.3029.5029.1129.2229.221,300
Aug 9, 202429.3029.3029.3029.3029.30100
Aug 8, 202429.1229.1228.9929.0029.004,200
Aug 7, 202429.4529.4529.0129.0129.01600
Aug 6, 202429.4729.4729.4229.4729.47400
Aug 5, 202428.8029.4928.8029.4929.492,500
Aug 2, 202429.1129.1929.1129.1929.192,200
Aug 1, 202429.3629.4029.1129.1129.111,000
Jul 31, 202429.0529.1529.0029.1529.151,800
Jul 30, 202429.0229.0228.8528.8528.852,100
Jul 29, 202429.4529.4529.0329.0329.03600
Jul 26, 202429.3629.4929.0129.0129.013,700
Jul 25, 202429.1329.7929.0629.7929.795,000
Jul 24, 202429.5029.9629.1229.3029.303,600
Jul 23, 202429.7730.0029.5029.5029.502,700
Jul 22, 202430.2530.2529.5130.2430.241,900
Jul 19, 202429.9630.2529.3030.2530.251,900
Jul 18, 202429.9929.9929.2029.5229.522,800
Jul 17, 202429.7630.2729.5129.5129.51600
Jul 16, 202429.9030.0029.7029.7629.761,200
Jul 15, 202429.4029.6729.0529.6729.673,400
Jul 12, 202429.3029.4029.3029.4029.401,400
Jul 11, 202429.1129.5029.1129.5029.501,200
Jul 10, 202429.0529.4429.0329.1129.111,800
Jul 9, 202429.1529.2929.0029.0129.012,500
Jul 8, 202429.2129.2128.9528.9528.951,300
Jul 5, 202429.4029.4029.1529.3229.321,000
Jul 4, 202429.1029.3029.0029.2029.204,200
Jul 3, 202429.3829.3829.0729.0729.072,100
Jul 2, 202429.1629.1629.0329.0329.031,300
Jul 1, 202429.4029.4829.1429.1629.162,100
Jun 28, 202429.4929.4929.1029.4129.411,400
Jun 27, 202429.4929.4929.2029.2229.222,300
Jun 26, 202429.4929.4929.2029.3029.303,800
Jun 25, 202429.4029.7829.2029.2029.203,800
Jun 24, 202429.8929.8929.3529.6329.631,300
Jun 21, 202429.3929.4929.3929.4929.491,000
Jun 20, 202429.4529.4529.3429.4029.40700
Jun 19, 202429.3129.3129.3029.3029.301,000
Jun 18, 202429.5029.5929.3029.3029.301,700
Jun 17, 202429.5129.5129.5129.5129.51-
Jun 14, 202429.5129.5129.5129.5129.51100
Jun 13, 202430.1030.4229.5129.5129.51900
Jun 12, 202429.7730.4429.3330.4430.444,900
Jun 11, 202429.9930.1029.7930.0030.003,400
Jun 10, 202429.8029.8029.8029.8029.80-
Jun 7, 202429.9030.4029.7829.8029.803,200
Jun 6, 202429.7630.4929.5630.0030.003,400
Jun 5, 202429.7930.0029.4029.9329.933,100
Jun 4, 202429.8229.9829.5029.7929.795,300
Jun 3, 202430.0030.0030.0030.0030.00-
May 31, 202429.7030.0029.5030.0030.001,700
May 29, 202429.7329.8929.0029.5029.505,000
May 28, 202429.8129.9029.7629.7629.76800
May 27, 202430.4830.5030.0130.0130.013,800
May 24, 202430.0730.0729.8229.8229.821,200
May 23, 202431.0231.0230.1230.3030.301,400
May 22, 202431.4631.4631.0131.3031.30300
May 21, 2024 0.29 Dividend
May 21, 202431.5031.5031.1031.4631.46800
May 20, 202432.3432.5731.5132.0731.783,800
May 17, 202432.6032.8032.4732.4732.182,600
May 16, 202431.5233.5031.5232.6032.315,400
May 15, 202431.9932.0031.5032.0031.711,000
May 14, 202431.2031.9931.0131.9931.701,700
May 13, 202430.9931.4830.9831.0030.723,500
May 10, 202430.3930.9030.3930.8830.601,000
May 9, 202430.2830.6730.0030.6730.391,900
May 8, 202430.1630.5930.0830.5130.231,900
May 7, 202430.1431.4030.1430.3030.032,500
May 6, 202429.9030.6029.8730.5230.249,800
May 3, 202429.9130.0929.9129.9129.643,000
May 2, 202429.3029.9929.3029.9929.72700
Apr 30, 202429.9629.9629.0729.2028.943,800
Apr 29, 202430.4930.4929.6129.6129.343,700
Apr 26, 202430.5030.5030.0130.0129.741,800
Apr 25, 202430.0230.4930.0130.4930.21900
Apr 24, 202430.5930.5930.5930.5930.31100
Apr 23, 202430.4430.4930.4430.4930.21500
Apr 22, 202431.0131.1329.9930.0129.744,600
Apr 19, 202430.4731.5530.4731.0430.763,400
Apr 18, 202430.9530.9830.4730.4830.203,800
Apr 17, 202431.8831.8830.7530.7830.501,900
Apr 16, 202432.0732.0731.5131.5131.23600
Apr 15, 202432.3932.4631.5132.4032.111,700
Apr 12, 202432.0032.4832.0032.4032.11800
Apr 11, 202431.9232.0031.5532.0031.71800
Apr 10, 202431.8931.8931.2031.7031.411,300
Apr 9, 202431.9631.9631.8831.8931.601,100
Apr 8, 202430.4831.4930.2131.4931.211,800
Apr 5, 202430.4130.4230.2030.4030.133,100
Apr 4, 202430.4130.4930.0030.1329.865,700
Apr 3, 202431.1131.2930.3530.4230.154,100
Apr 2, 202431.9731.9731.2131.2130.934,100
Apr 1, 202432.4932.4931.8131.9731.684,600
Mar 28, 202432.5632.8032.2532.3132.024,300
Mar 27, 202432.9732.9732.5032.9032.603,800
Mar 26, 202433.0633.4632.7532.9732.673,800
Mar 25, 202433.3033.6633.0633.0732.772,800
Mar 22, 202433.9433.9433.0133.4033.105,100
Mar 21, 202434.0234.0433.7133.7133.411,600
Mar 20, 202433.7334.3033.7334.0133.702,500
Mar 19, 202434.5834.8633.7133.7133.414,700
Mar 18, 202434.8234.9634.4034.5834.272,400
Mar 15, 202435.3735.4034.1434.9934.675,500
Mar 14, 202435.0735.4934.8335.1534.836,600

Related Tickers

UNIP5.SA Unipar Carbocloro S.A.
54.96
+9.99%
 
UNIP3.SA Unipar Carbocloro S.A.
50.40
+10.84%
 
UNIP6.SA Unipar Carbocloro S.A.
53.50
+13.37%
 
BRKM5.SA Braskem S.A.
11.06
+3.56%
 
TROX Tronox Holdings plc
7.08
+3.81%