Tronox Pigmentos do Brasil S.A. (CRPG5.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:08PM BRT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 29.39 | 29.49 | 29.39 | 29.49 | 29.49 | 700 |
| 20 June 2024 | 29.45 | 29.45 | 29.34 | 29.40 | 29.40 | 700 |
| 19 June 2024 | 29.31 | 29.31 | 29.30 | 29.30 | 29.30 | 1,000 |
| 18 June 2024 | 29.50 | 29.59 | 29.30 | 29.30 | 29.30 | 1,700 |
| 17 June 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 14 June 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
| 13 June 2024 | 30.10 | 30.42 | 29.51 | 29.51 | 29.51 | 900 |
| 12 June 2024 | 29.77 | 30.44 | 29.33 | 30.44 | 30.44 | 4,900 |
| 11 June 2024 | 29.99 | 30.10 | 29.79 | 30.00 | 30.00 | 3,400 |
| 10 June 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 07 June 2024 | 29.90 | 30.40 | 29.78 | 29.80 | 29.80 | 3,200 |
| 06 June 2024 | 29.76 | 30.49 | 29.56 | 30.00 | 30.00 | 3,400 |
| 05 June 2024 | 29.79 | 30.00 | 29.40 | 29.93 | 29.93 | 3,100 |
| 04 June 2024 | 29.82 | 29.98 | 29.50 | 29.79 | 29.79 | 5,300 |
| 03 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 31 May 2024 | 29.70 | 30.00 | 29.50 | 30.00 | 30.00 | 1,700 |
| 29 May 2024 | 29.73 | 29.89 | 29.00 | 29.50 | 29.50 | 5,000 |
| 28 May 2024 | 29.81 | 29.90 | 29.76 | 29.76 | 29.76 | 800 |
| 27 May 2024 | 30.48 | 30.50 | 30.01 | 30.01 | 30.01 | 3,800 |
| 24 May 2024 | 30.07 | 30.07 | 29.82 | 29.82 | 29.82 | 1,200 |
| 23 May 2024 | 31.02 | 31.02 | 30.12 | 30.30 | 30.30 | 1,400 |
| 22 May 2024 | 31.46 | 31.46 | 31.01 | 31.30 | 31.30 | 300 |
| 21 May 2024 | 31.50 | 31.50 | 31.10 | 31.46 | 31.46 | 800 |
| 21 May 2024 | 0.289468 Dividend | |||||
| 20 May 2024 | 32.34 | 32.57 | 31.51 | 32.07 | 31.78 | 3,800 |
| 17 May 2024 | 32.60 | 32.80 | 32.47 | 32.47 | 32.18 | 2,600 |
| 16 May 2024 | 31.52 | 33.50 | 31.52 | 32.60 | 32.31 | 5,400 |
| 15 May 2024 | 31.99 | 32.00 | 31.50 | 32.00 | 31.71 | 1,000 |
| 14 May 2024 | 31.20 | 31.99 | 31.01 | 31.99 | 31.70 | 1,700 |
| 13 May 2024 | 30.99 | 31.48 | 30.98 | 31.00 | 30.72 | 3,500 |
| 10 May 2024 | 30.39 | 30.90 | 30.39 | 30.88 | 30.60 | 1,000 |
| 09 May 2024 | 30.28 | 30.67 | 30.00 | 30.67 | 30.39 | 1,900 |
| 08 May 2024 | 30.16 | 30.59 | 30.08 | 30.51 | 30.23 | 1,900 |
| 07 May 2024 | 30.14 | 31.40 | 30.14 | 30.30 | 30.03 | 2,500 |
| 06 May 2024 | 29.90 | 30.60 | 29.87 | 30.52 | 30.24 | 9,800 |
| 03 May 2024 | 29.91 | 30.09 | 29.91 | 29.91 | 29.64 | 3,000 |
| 02 May 2024 | 29.30 | 29.99 | 29.30 | 29.99 | 29.72 | 700 |
| 30 Apr 2024 | 29.96 | 29.96 | 29.07 | 29.20 | 28.94 | 3,800 |
| 29 Apr 2024 | 30.49 | 30.49 | 29.61 | 29.61 | 29.34 | 3,700 |
| 26 Apr 2024 | 30.50 | 30.50 | 30.01 | 30.01 | 29.74 | 1,800 |
| 25 Apr 2024 | 30.02 | 30.49 | 30.01 | 30.49 | 30.21 | 900 |
| 24 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.31 | 100 |
| 23 Apr 2024 | 30.44 | 30.49 | 30.44 | 30.49 | 30.21 | 500 |
| 22 Apr 2024 | 31.01 | 31.13 | 29.99 | 30.01 | 29.74 | 4,600 |
| 19 Apr 2024 | 30.47 | 31.55 | 30.47 | 31.04 | 30.76 | 3,400 |
| 18 Apr 2024 | 30.95 | 30.98 | 30.47 | 30.48 | 30.20 | 3,800 |
| 17 Apr 2024 | 31.88 | 31.88 | 30.75 | 30.78 | 30.50 | 1,900 |
| 16 Apr 2024 | 32.07 | 32.07 | 31.51 | 31.51 | 31.23 | 600 |
| 15 Apr 2024 | 32.39 | 32.46 | 31.51 | 32.40 | 32.11 | 1,700 |
| 12 Apr 2024 | 32.00 | 32.48 | 32.00 | 32.40 | 32.11 | 800 |
| 11 Apr 2024 | 31.92 | 32.00 | 31.55 | 32.00 | 31.71 | 800 |
| 10 Apr 2024 | 31.89 | 31.89 | 31.20 | 31.70 | 31.41 | 1,300 |
| 09 Apr 2024 | 31.96 | 31.96 | 31.88 | 31.89 | 31.60 | 1,100 |
| 08 Apr 2024 | 30.48 | 31.49 | 30.21 | 31.49 | 31.21 | 1,800 |
| 05 Apr 2024 | 30.41 | 30.42 | 30.20 | 30.40 | 30.13 | 3,100 |
| 04 Apr 2024 | 30.41 | 30.49 | 30.00 | 30.13 | 29.86 | 5,700 |
| 03 Apr 2024 | 31.11 | 31.29 | 30.35 | 30.42 | 30.15 | 4,100 |
| 02 Apr 2024 | 31.97 | 31.97 | 31.21 | 31.21 | 30.93 | 4,100 |
| 01 Apr 2024 | 32.49 | 32.49 | 31.81 | 31.97 | 31.68 | 4,600 |
| 28 Mar 2024 | 32.56 | 32.80 | 32.25 | 32.31 | 32.02 | 4,300 |
| 27 Mar 2024 | 32.97 | 32.97 | 32.50 | 32.90 | 32.60 | 3,800 |
| 26 Mar 2024 | 33.06 | 33.46 | 32.75 | 32.97 | 32.67 | 3,800 |
| 25 Mar 2024 | 33.30 | 33.66 | 33.06 | 33.07 | 32.77 | 2,800 |
| 22 Mar 2024 | 33.94 | 33.94 | 33.01 | 33.40 | 33.10 | 5,100 |
| 21 Mar 2024 | 34.02 | 34.04 | 33.71 | 33.71 | 33.41 | 1,600 |
| 20 Mar 2024 | 33.73 | 34.30 | 33.73 | 34.01 | 33.70 | 2,500 |
| 19 Mar 2024 | 34.58 | 34.86 | 33.71 | 33.71 | 33.41 | 4,700 |
| 18 Mar 2024 | 34.82 | 34.96 | 34.40 | 34.58 | 34.27 | 2,400 |
| 15 Mar 2024 | 35.37 | 35.40 | 34.14 | 34.99 | 34.67 | 5,500 |
| 14 Mar 2024 | 35.07 | 35.49 | 34.83 | 35.15 | 34.83 | 6,600 |
| 13 Mar 2024 | 35.97 | 36.44 | 35.27 | 35.27 | 34.95 | 4,600 |
| 12 Mar 2024 | 36.38 | 36.82 | 35.51 | 35.51 | 35.19 | 2,900 |
| 11 Mar 2024 | 36.87 | 36.99 | 36.39 | 36.99 | 36.66 | 1,100 |
| 08 Mar 2024 | 37.25 | 37.25 | 35.70 | 37.00 | 36.67 | 3,900 |
| 07 Mar 2024 | 37.60 | 37.92 | 36.70 | 36.70 | 36.37 | 900 |
| 06 Mar 2024 | 35.90 | 37.20 | 35.90 | 37.19 | 36.85 | 1,700 |
| 05 Mar 2024 | 36.61 | 36.61 | 35.61 | 36.27 | 35.94 | 3,200 |
| 04 Mar 2024 | 36.03 | 36.99 | 36.01 | 36.01 | 35.68 | 2,700 |
| 01 Mar 2024 | 35.76 | 36.15 | 35.72 | 36.11 | 35.78 | 800 |
| 29 Feb 2024 | 35.36 | 35.68 | 35.21 | 35.51 | 35.19 | 1,900 |
| 28 Feb 2024 | 35.35 | 35.94 | 35.20 | 35.36 | 35.04 | 3,000 |
| 27 Feb 2024 | 35.00 | 35.56 | 35.00 | 35.25 | 34.93 | 2,200 |
| 26 Feb 2024 | 35.01 | 35.61 | 34.51 | 35.00 | 34.68 | 4,600 |
| 23 Feb 2024 | 36.09 | 36.09 | 35.31 | 35.49 | 35.17 | 8,400 |
| 22 Feb 2024 | 36.03 | 36.20 | 35.64 | 36.20 | 35.87 | 7,200 |
| 21 Feb 2024 | 36.18 | 36.29 | 35.75 | 36.27 | 35.94 | 4,600 |
| 20 Feb 2024 | 36.18 | 36.18 | 36.17 | 36.18 | 35.85 | 400 |
| 19 Feb 2024 | 36.25 | 36.25 | 36.11 | 36.11 | 35.78 | 500 |
| 16 Feb 2024 | 36.29 | 36.29 | 36.00 | 36.16 | 35.83 | 1,000 |
| 15 Feb 2024 | 36.00 | 36.13 | 35.59 | 36.09 | 35.76 | 2,900 |
| 14 Feb 2024 | 36.25 | 36.25 | 36.00 | 36.03 | 35.70 | 2,300 |
| 09 Feb 2024 | 36.40 | 36.40 | 35.90 | 36.39 | 36.06 | 300 |
| 08 Feb 2024 | 35.66 | 36.40 | 35.57 | 36.40 | 36.07 | 1,600 |
| 07 Feb 2024 | 35.83 | 36.40 | 35.51 | 36.40 | 36.07 | 1,800 |
| 06 Feb 2024 | 35.68 | 36.40 | 35.51 | 36.11 | 35.78 | 6,200 |
| 05 Feb 2024 | 35.99 | 36.16 | 35.65 | 35.65 | 35.33 | 1,400 |
| 02 Feb 2024 | 36.20 | 36.20 | 35.80 | 35.85 | 35.53 | 3,200 |
| 01 Feb 2024 | 36.39 | 36.40 | 36.17 | 36.17 | 35.84 | 700 |
| 31 Jan 2024 | 36.60 | 36.60 | 36.10 | 36.15 | 35.82 | 4,000 |
| 30 Jan 2024 | 36.00 | 36.14 | 35.55 | 36.14 | 35.81 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.