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. (CRPG6.SA)

Compare
18.51
0.00
(0.00%)
At close: March 11 at 4:48:56 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202518.5118.5118.5118.5118.51-
Mar 13, 202518.5118.5118.5118.5118.51-
Mar 12, 202518.5118.5118.5118.5118.51-
Mar 11, 202518.5118.5118.5118.5118.51500
Mar 10, 202518.5118.5118.5118.5118.51-
Mar 7, 202518.5118.5118.5118.5118.51-
Mar 6, 202518.5118.5118.5118.5118.51-
Mar 5, 202518.5118.5118.5118.5118.51200
Feb 28, 202518.5119.0018.5118.9718.97400
Feb 27, 202519.1919.1919.1919.1919.19-
Feb 26, 202519.1919.1919.1919.1919.19-
Feb 25, 202519.1919.1919.1919.1919.19-
Feb 24, 202519.1919.1919.1919.1919.19400
Feb 21, 202519.0719.0719.0719.0719.07-
Feb 20, 202519.0619.0719.0619.0719.07300
Feb 19, 202519.0519.7719.0519.0619.06300
Feb 18, 202519.7919.7919.7919.7919.79-
Feb 17, 202519.7919.7919.7919.7919.79-
Feb 14, 202519.7919.7919.7919.7919.79-
Feb 13, 202519.5119.7919.5119.7919.79200
Feb 12, 202520.4720.4720.4720.4720.47-
Feb 11, 202520.4720.4720.4720.4720.47-
Feb 10, 202520.0020.4720.0020.4720.47200
Feb 7, 202520.4920.4920.4920.4920.49-
Feb 6, 202519.5520.4919.5120.4920.49500
Feb 5, 202520.4920.4920.4920.4920.491,300
Feb 4, 202520.2020.2020.2020.2020.201,100
Feb 3, 202520.0020.0020.0020.0020.00100
Jan 31, 202519.6720.0019.6720.0020.00500
Jan 30, 202519.7019.7019.7019.7019.70-
Jan 29, 202519.7019.7019.7019.7019.70100
Jan 28, 202519.5019.5019.5019.5019.50500
Jan 27, 202519.9719.9719.0619.0619.06600
Jan 24, 202519.9819.9819.9819.9819.98-
Jan 23, 202519.1019.9819.1019.9819.98400
Jan 22, 202519.9919.9919.9919.9919.99-
Jan 21, 202519.9919.9919.9919.9919.99-
Jan 20, 202519.5619.9919.0519.9919.991,300
Jan 17, 202520.4820.4820.4820.4820.48100
Jan 16, 202519.7219.7219.7219.7219.72300
Jan 15, 202520.0220.9620.0120.9620.96500
Jan 14, 202520.9820.9820.9820.9820.98-
Jan 13, 202520.9820.9820.9820.9820.98-
Jan 10, 202520.0120.9820.0120.9820.98200
Jan 9, 202520.9920.9920.9920.9920.99-
Jan 8, 202520.0120.9920.0120.9920.99300
Jan 7, 202520.0120.9920.0120.9920.99300
Jan 6, 202520.9920.9920.9920.9920.99100
Jan 3, 202520.2420.2420.2420.2420.24-
Jan 2, 202520.0120.2419.7220.2420.24800
Dec 30, 202420.5121.4620.0520.4920.49900
Dec 27, 202421.0521.0521.0521.0521.05300
Dec 26, 202420.9920.9920.9920.9920.99-
Dec 23, 202420.9920.9920.9920.9920.99100
Dec 20, 202420.9920.9920.9920.9920.99-
Dec 19, 202420.5620.9920.5620.9920.99200
Dec 18, 202420.7020.9920.6020.9920.99800
Dec 17, 202420.6321.2020.6321.2021.20200
Dec 16, 202421.7421.7421.2021.2021.20200
Dec 13, 202421.6021.6021.4821.4821.48500
Dec 12, 202421.1321.4921.0021.3921.39600
Dec 11, 202421.3021.6221.2121.4921.49400
Dec 10, 202421.1321.6921.1221.6921.69500
Dec 9, 202421.6021.6021.6021.6021.60300
Dec 6, 202421.3921.3921.3521.3921.39400
Dec 5, 202421.4021.4021.4021.4021.40-
Dec 4, 202422.0122.0120.3321.4021.401,700
Dec 3, 202423.4023.4922.0122.0122.011,700
Dec 2, 202423.2623.2623.2623.2623.26-
Nov 29, 202423.2623.2623.2623.2623.26-
Nov 28, 202423.2623.2623.2623.2623.26-
Nov 27, 202423.2623.2623.2623.2623.26200
Nov 26, 202423.7223.7523.0123.2623.26600
Nov 25, 202424.9924.9924.0124.0124.01500
Nov 22, 202424.9924.9924.9924.9924.99-
Nov 21, 202424.5124.9924.5124.9924.99200
Nov 19, 202424.9724.9724.9724.9724.97-
Nov 18, 202424.5124.9724.5124.9724.97200
Nov 14, 202425.4925.4925.4925.4925.49-
Nov 13, 202425.0125.4925.0125.4925.49200
Nov 12, 202425.4925.4925.4925.4925.49-
Nov 11, 202425.3625.4925.0125.4925.49400
Nov 8, 202426.0026.0026.0026.0026.00-
Nov 7, 202426.0026.0026.0026.0026.00200
Nov 6, 202425.9825.9825.9825.9825.98-
Nov 5, 202425.9825.9825.9825.9825.98-
Nov 4, 202425.9925.9925.5025.9825.98800
Nov 1, 202425.5125.9925.5125.9925.99200
Oct 31, 202425.4925.9925.4925.9925.99400
Oct 30, 202425.4925.4925.4925.4925.49-
Oct 29, 202425.4925.4925.4925.4925.49-
Oct 28, 202425.2325.4925.0125.4925.49300
Oct 25, 202425.7025.7025.7025.7025.70-
Oct 24, 202425.7025.7025.7025.7025.70-
Oct 23, 202425.7025.7025.7025.7025.70-
Oct 22, 202425.9925.9925.2425.7025.70300
Oct 21, 202425.7025.7025.7025.7025.70-
Oct 18, 202425.7025.7025.7025.7025.70-
Oct 17, 202425.7025.7025.7025.7025.70-
Oct 16, 202425.7025.7025.7025.7025.70-
Oct 15, 202425.7025.7025.7025.7025.70100
Oct 14, 202425.6025.6025.6025.6025.60-
Oct 11, 202425.6025.6025.6025.6025.60-
Oct 10, 202425.6025.6025.6025.6025.60-
Oct 9, 202425.6025.6025.6025.6025.60800
Oct 8, 202425.5025.5025.5025.5025.50-
Oct 7, 202426.0126.0123.5125.5025.504,000
Oct 4, 202426.5626.5626.2826.3026.30500
Oct 3, 202427.4927.4927.4927.4927.49-
Oct 2, 202426.5327.4926.0127.4927.491,500
Oct 1, 202427.3827.4926.5127.4927.49800
Sep 30, 202426.5127.4426.5127.4427.44400
Sep 27, 202427.4027.4027.4027.4027.40-
Sep 26, 202427.4027.4027.4027.4027.40-
Sep 25, 202427.4027.4027.4027.4027.4010,700
Sep 24, 202427.5727.5727.5127.5127.51600
Sep 23, 202428.0128.0128.0128.0128.01-
Sep 20, 202428.4928.9928.0128.0128.01300
Sep 19, 202428.5028.5028.5028.5028.50-
Sep 18, 202428.5028.5028.5028.5028.50-
Sep 17, 202428.4928.5028.4928.5028.505,000
Sep 16, 202428.4028.5028.4028.5028.507,000
Sep 13, 202428.9928.9928.4928.5028.504,000
Sep 12, 202428.0228.5028.0128.5028.5010,500
Sep 11, 202428.0128.0128.0128.0128.011,000
Sep 10, 202428.0128.0128.0128.0128.01-
Sep 9, 202428.0128.0128.0128.0128.01100
Sep 6, 202428.5128.9928.0128.9928.99800
Sep 5, 202428.9928.9928.9928.9928.99-
Sep 4, 202428.9928.9928.9928.9928.99100
Sep 3, 202428.5028.5028.5028.5028.50-
Sep 2, 202428.5128.5128.5028.5028.50400
Aug 30, 202428.5128.5128.5128.5128.51200
Aug 29, 202428.5028.5028.5028.5028.50100
Aug 28, 202428.6928.9928.6928.9928.99700
Aug 27, 202428.0928.0928.0828.0828.08200
Aug 26, 202428.0228.9028.0228.9028.90200
Aug 23, 202428.7928.7928.7928.7928.79-
Aug 22, 202428.8128.8128.7028.7928.79400
Aug 21, 202429.0429.0428.6228.8228.821,300
Aug 20, 202429.9729.9729.9729.9729.97-
Aug 19, 202429.4829.9729.4029.9729.97300
Aug 16, 202429.5429.9929.5329.9929.99700
Aug 15, 202429.0129.6929.0029.6529.651,500
Aug 14, 202429.0029.5928.9529.5929.59800
Aug 13, 202428.5829.4928.3529.4929.491,100
Aug 12, 202429.0029.0029.0029.0029.00100
Aug 9, 202429.0029.0029.0029.0029.00-
Aug 8, 202428.8829.0028.8829.0029.001,000
Aug 7, 202428.0128.9927.8728.9928.99300
Aug 6, 202429.0129.0128.0128.9928.99600
Aug 5, 202429.3929.4929.3929.4929.49400
Aug 2, 202429.0129.4929.0029.4929.49700
Aug 1, 202429.1129.4629.0029.4629.46500
Jul 31, 202429.2029.6929.1029.6929.691,600
Jul 30, 202430.0030.0030.0030.0030.00-
Jul 29, 202430.0030.0030.0030.0030.00-
Jul 26, 202430.0030.0030.0030.0030.00-
Jul 25, 202430.0030.0030.0030.0030.00-
Jul 24, 202430.0030.0030.0030.0030.00-
Jul 23, 202430.0030.0030.0030.0030.00-
Jul 22, 202430.0030.0030.0030.0030.00200
Jul 19, 202429.9929.9929.9929.9929.99300
Jul 18, 202429.9929.9929.9929.9929.99-
Jul 17, 202429.9929.9929.9929.9929.99500
Jul 16, 202429.9929.9929.5129.9929.99500
Jul 15, 202429.3029.4929.3029.4929.491,100
Jul 12, 202429.4929.4929.0029.0029.00700
Jul 11, 202428.8028.8028.8028.8028.80-
Jul 10, 202428.8028.8028.8028.8028.80100
Jul 9, 202429.4429.4429.0129.0129.01300
Jul 8, 202429.4929.4929.4929.4929.49300
Jul 5, 202429.6129.6129.5029.5029.50300
Jul 4, 202429.9929.9929.9929.9929.99100
Jul 3, 202429.4929.5029.4929.5029.50200
Jul 2, 202429.4929.4929.4929.4929.49-
Jul 1, 202429.0129.4929.0029.4929.49500
Jun 28, 202429.9929.9929.9929.9929.99-
Jun 27, 202429.9929.9929.9929.9929.99-
Jun 26, 202429.9929.9929.9929.9929.99-
Jun 25, 202429.9929.9929.9929.9929.99-
Jun 24, 202429.9929.9929.9929.9929.99200
Jun 21, 202429.4929.4929.4929.4929.49-
Jun 20, 202429.0029.4929.0029.4929.49500
Jun 19, 202429.1529.1529.1529.1529.15-
Jun 18, 202429.1529.1529.1529.1529.15-
Jun 17, 202429.1529.1529.1529.1529.15-
Jun 14, 202429.0129.4728.7229.1529.15500
Jun 13, 202430.0030.0029.8929.8929.89200
Jun 12, 202430.3930.3930.3930.3930.39-
Jun 11, 202429.9130.3929.9030.3930.391,100
Jun 10, 202429.8530.4829.8129.9229.921,700
Jun 7, 202430.9930.9930.9930.9930.99200
Jun 6, 202431.0031.0031.0031.0031.00-
Jun 5, 202429.3031.0029.0031.0031.001,600
Jun 4, 202429.3129.9829.3029.9829.981,200
Jun 3, 202429.3129.3529.3129.3529.35200
May 31, 202430.0530.0529.6929.6929.69200
May 29, 202429.9629.9629.9629.9629.96-
May 28, 202429.5529.9629.5529.9629.96300
May 27, 202429.5529.9829.5229.9829.98300
May 24, 202429.8930.4929.8930.4930.49600
May 23, 202430.6430.6430.0130.2530.25400
May 22, 202429.8231.4529.8231.0131.01300
May 21, 2024 0.28 Dividend
May 21, 202431.4731.4731.0131.4531.45300
May 20, 202431.9932.1531.9932.1331.85600
May 17, 202431.7531.7531.7531.7531.47100
May 16, 202430.9933.0030.9931.7531.47700
May 15, 202430.3830.3830.3830.3830.12-
May 14, 202430.3830.3830.3830.3830.12100
May 13, 202430.9630.9630.3830.3830.12400
May 10, 202430.5030.5030.5030.5030.24-
May 9, 202430.5030.5030.5030.5030.24600
May 8, 202430.5030.5030.5030.5030.24200
May 7, 202430.5030.5030.5030.5030.24-
May 6, 202429.3130.5029.3130.5030.243,900
May 3, 202429.3129.3129.3129.3129.06100
May 2, 202429.4929.4929.3129.3129.06200
Apr 30, 202429.0629.0629.0529.0528.80200
Apr 29, 202429.7429.7429.7429.7429.48100
Apr 26, 202429.0129.7429.0129.7429.481,500
Apr 25, 202429.5029.5029.5029.5029.24-
Apr 24, 202429.9729.9729.5029.5029.24300
Apr 23, 202430.3930.3929.6129.7329.471,200
Apr 22, 202429.9529.9629.7329.7329.47300
Apr 19, 202430.4930.4929.8229.9529.691,000
Apr 18, 202430.4930.4930.0230.0229.76200
Apr 17, 202430.0130.4930.0130.4930.23200
Apr 16, 202430.5531.1030.5531.1030.83200
Apr 15, 202431.1331.1330.5131.1230.851,400
Apr 12, 202430.7930.8030.7930.8030.53300
Apr 11, 202430.4930.6630.4930.6630.39300
Apr 10, 202430.7930.7930.0530.0529.79400
Apr 9, 202430.5030.5030.3030.3030.04700
Apr 8, 202430.0130.2729.9930.2730.011,400
Apr 5, 202430.2930.3029.8630.2630.00900
Apr 4, 202430.0630.2930.0230.2930.03700
Apr 3, 202431.2031.4830.0031.3931.121,400
Apr 2, 202432.0132.0131.3431.7831.50900
Apr 1, 202432.3432.4932.3432.4932.21500
Mar 28, 202433.1233.1233.1233.1232.83600
Mar 27, 202433.6033.6033.0033.4933.20800
Mar 26, 202433.6934.0033.5133.8933.60600
Mar 25, 202433.6033.9433.6033.9433.65300
Mar 22, 202434.0234.0233.7233.9033.61300
Mar 21, 202434.1134.8834.0334.0433.74700
Mar 20, 202434.9934.9934.9934.9934.69-
Mar 19, 202434.5334.9934.0534.9934.69700
Mar 18, 202435.0135.7835.0135.7835.47200
Mar 15, 202435.4335.7835.0235.7835.47400
Mar 14, 202435.0035.4835.0035.3935.081,500

Related Tickers

UNIP5.SA Unipar Carbocloro S.A.
54.96
+9.99%
 
UNIP3.SA Unipar Carbocloro S.A.
50.40
+10.84%
 
BRKM5.SA Braskem S.A.
11.06
+3.56%
 
UNIP6.SA Unipar Carbocloro S.A.
53.50
+13.37%