Tronox Pigmentos do Brasil S.A. (CRPG6.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:37PM BRT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 18 June 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 17 June 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 14 June 2024 | 29.01 | 29.47 | 28.72 | 29.15 | 29.15 | 500 |
| 13 June 2024 | 30.00 | 30.00 | 29.89 | 29.89 | 29.89 | 200 |
| 12 June 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 11 June 2024 | 29.91 | 30.39 | 29.90 | 30.39 | 30.39 | 1,100 |
| 10 June 2024 | 29.85 | 30.48 | 29.81 | 29.92 | 29.92 | 1,700 |
| 07 June 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 200 |
| 06 June 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 05 June 2024 | 29.30 | 31.00 | 29.00 | 31.00 | 31.00 | 1,600 |
| 04 June 2024 | 29.31 | 29.98 | 29.30 | 29.98 | 29.98 | 1,200 |
| 03 June 2024 | 29.31 | 29.35 | 29.31 | 29.35 | 29.35 | 200 |
| 31 May 2024 | 30.05 | 30.05 | 29.69 | 29.69 | 29.69 | 200 |
| 29 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 28 May 2024 | 29.55 | 29.96 | 29.55 | 29.96 | 29.96 | 300 |
| 27 May 2024 | 29.55 | 29.98 | 29.52 | 29.98 | 29.98 | 300 |
| 24 May 2024 | 29.89 | 30.49 | 29.89 | 30.49 | 30.49 | 600 |
| 23 May 2024 | 30.64 | 30.64 | 30.01 | 30.25 | 30.25 | 400 |
| 22 May 2024 | 29.82 | 31.45 | 29.82 | 31.01 | 31.01 | 300 |
| 21 May 2024 | 31.47 | 31.47 | 31.01 | 31.45 | 31.45 | 300 |
| 21 May 2024 | 0.278573 Dividend | |||||
| 20 May 2024 | 31.99 | 32.15 | 31.99 | 32.13 | 31.85 | 600 |
| 17 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.47 | 100 |
| 16 May 2024 | 30.99 | 33.00 | 30.99 | 31.75 | 31.47 | 700 |
| 15 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.12 | - |
| 14 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.12 | 100 |
| 13 May 2024 | 30.96 | 30.96 | 30.38 | 30.38 | 30.12 | 400 |
| 10 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.24 | - |
| 09 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.24 | 600 |
| 08 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.24 | 200 |
| 07 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.24 | - |
| 06 May 2024 | 29.31 | 30.50 | 29.31 | 30.50 | 30.24 | 3,900 |
| 03 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.06 | 100 |
| 02 May 2024 | 29.49 | 29.49 | 29.31 | 29.31 | 29.06 | 200 |
| 30 Apr 2024 | 29.06 | 29.06 | 29.05 | 29.05 | 28.80 | 200 |
| 29 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.48 | 100 |
| 26 Apr 2024 | 29.01 | 29.74 | 29.01 | 29.74 | 29.48 | 1,500 |
| 25 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | - |
| 24 Apr 2024 | 29.97 | 29.97 | 29.50 | 29.50 | 29.24 | 300 |
| 23 Apr 2024 | 30.39 | 30.39 | 29.61 | 29.73 | 29.47 | 1,200 |
| 22 Apr 2024 | 29.95 | 29.96 | 29.73 | 29.73 | 29.47 | 300 |
| 19 Apr 2024 | 30.49 | 30.49 | 29.82 | 29.95 | 29.69 | 1,000 |
| 18 Apr 2024 | 30.49 | 30.49 | 30.02 | 30.02 | 29.76 | 200 |
| 17 Apr 2024 | 30.01 | 30.49 | 30.01 | 30.49 | 30.23 | 200 |
| 16 Apr 2024 | 30.55 | 31.10 | 30.55 | 31.10 | 30.83 | 200 |
| 15 Apr 2024 | 31.13 | 31.13 | 30.51 | 31.12 | 30.85 | 1,400 |
| 12 Apr 2024 | 30.79 | 30.80 | 30.79 | 30.80 | 30.53 | 300 |
| 11 Apr 2024 | 30.49 | 30.66 | 30.49 | 30.66 | 30.39 | 300 |
| 10 Apr 2024 | 30.79 | 30.79 | 30.05 | 30.05 | 29.79 | 400 |
| 09 Apr 2024 | 30.50 | 30.50 | 30.30 | 30.30 | 30.04 | 700 |
| 08 Apr 2024 | 30.01 | 30.27 | 29.99 | 30.27 | 30.01 | 1,400 |
| 05 Apr 2024 | 30.29 | 30.30 | 29.86 | 30.26 | 30.00 | 900 |
| 04 Apr 2024 | 30.06 | 30.29 | 30.02 | 30.29 | 30.03 | 700 |
| 03 Apr 2024 | 31.20 | 31.48 | 30.00 | 31.39 | 31.12 | 1,400 |
| 02 Apr 2024 | 32.01 | 32.01 | 31.34 | 31.78 | 31.50 | 900 |
| 01 Apr 2024 | 32.34 | 32.49 | 32.34 | 32.49 | 32.21 | 500 |
| 28 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.83 | 600 |
| 27 Mar 2024 | 33.60 | 33.60 | 33.00 | 33.49 | 33.20 | 800 |
| 26 Mar 2024 | 33.69 | 34.00 | 33.51 | 33.89 | 33.60 | 600 |
| 25 Mar 2024 | 33.60 | 33.94 | 33.60 | 33.94 | 33.65 | 300 |
| 22 Mar 2024 | 34.02 | 34.02 | 33.72 | 33.90 | 33.61 | 300 |
| 21 Mar 2024 | 34.11 | 34.88 | 34.03 | 34.04 | 33.74 | 700 |
| 20 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.69 | - |
| 19 Mar 2024 | 34.53 | 34.99 | 34.05 | 34.99 | 34.69 | 700 |
| 18 Mar 2024 | 35.01 | 35.78 | 35.01 | 35.78 | 35.47 | 200 |
| 15 Mar 2024 | 35.43 | 35.78 | 35.02 | 35.78 | 35.47 | 400 |
| 14 Mar 2024 | 35.00 | 35.48 | 35.00 | 35.39 | 35.08 | 1,500 |
| 13 Mar 2024 | 35.67 | 35.96 | 35.12 | 35.16 | 34.86 | 1,700 |
| 12 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.16 | 100 |
| 11 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.65 | 200 |
| 08 Mar 2024 | 35.99 | 35.99 | 35.15 | 35.97 | 35.66 | 1,100 |
| 07 Mar 2024 | 37.49 | 37.49 | 35.08 | 35.08 | 34.78 | 2,400 |
| 06 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.67 | 100 |
| 05 Mar 2024 | 35.72 | 36.50 | 35.60 | 36.50 | 36.18 | 2,100 |
| 04 Mar 2024 | 35.01 | 35.76 | 35.01 | 35.76 | 35.45 | 1,400 |
| 01 Mar 2024 | 35.78 | 35.78 | 35.01 | 35.48 | 35.17 | 1,500 |
| 29 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.36 | - |
| 28 Feb 2024 | 35.89 | 36.08 | 35.31 | 35.67 | 35.36 | 1,600 |
| 27 Feb 2024 | 35.03 | 35.79 | 35.02 | 35.79 | 35.48 | 500 |
| 26 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.68 | - |
| 23 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.68 | - |
| 22 Feb 2024 | 36.12 | 36.12 | 35.05 | 35.99 | 35.68 | 3,200 |
| 21 Feb 2024 | 36.70 | 36.70 | 36.17 | 36.49 | 36.17 | 500 |
| 20 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.17 | - |
| 19 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.17 | - |
| 16 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.17 | 100 |
| 15 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.85 | - |
| 14 Feb 2024 | 36.01 | 36.16 | 35.80 | 36.16 | 35.85 | 700 |
| 09 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.08 | 100 |
| 08 Feb 2024 | 36.72 | 36.72 | 35.81 | 36.29 | 35.98 | 1,100 |
| 07 Feb 2024 | 36.02 | 36.49 | 35.80 | 36.49 | 36.17 | 1,800 |
| 06 Feb 2024 | 35.91 | 36.49 | 35.80 | 36.49 | 36.17 | 2,700 |
| 05 Feb 2024 | 35.61 | 36.48 | 35.61 | 36.48 | 36.16 | 600 |
| 02 Feb 2024 | 36.21 | 36.21 | 36.20 | 36.20 | 35.89 | 1,300 |
| 01 Feb 2024 | 36.35 | 36.79 | 36.21 | 36.21 | 35.90 | 400 |
| 31 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.37 | - |
| 30 Jan 2024 | 36.59 | 36.69 | 36.59 | 36.69 | 36.37 | 200 |
| 29 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | - |
| 26 Jan 2024 | 36.99 | 36.99 | 36.44 | 36.60 | 36.28 | 500 |
| *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.