B3 · CRPG3 · stock
Tronox Pigmentos do Brasil S.A. (CRPG3) stock price history
Every B3 trading session of Tronox Pigmentos do Brasil S.A. from Jun 1, 2001 to Nov 11, 2026: 5,965 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRPG3 adjusted close, 2001 to 2026
- R$103.04
- All time high, 2021
- R$19.62
- 52 week high, R$15.00 low
- 5,965
- Daily sessions since 2001
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CRPG3 key facts
- Tronox Pigmentos do Brasil S.A. (CRPG3) closed at R$17.00 on Nov 11, 2026 on B3.
- CRPG3's all time high close is R$103.04, set on Jul 19, 2021; its all time low close is R$0.6220 on Aug 13, 2002.
- CRPG3's 52 week range is R$15.00 to R$19.62.
- CRPG3 returned +13.3% over the year to Nov 11, 2026 and -80.9% over five years.
- Over ten years CRPG3 returned +120%, +8.2% a year compounded.
- CRPG3's deepest drawdown was -89.2% from Apr 8, 2005 to Aug 1, 2007.
- DataCedar holds 5,965 daily sessions of CRPG3 history from Jun 1, 2001, adjusted for splits and dividends, served by the API under a key.
CRPG3 price chart, 2001 to 2026
CRPG3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -6.1% |
| Year to date | -0.1% |
| 1 year | +13.3% |
| 3 years | -61.5% |
| 5 years | -80.9% |
| 10 years | +119.6% |
| Since Jun 1, 2001 | +1,851% |
| Compound annual growth, 25.4 years | +12.4% |
CRPG3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$103.04 on Jul 19, 2021
- All time low close
- R$0.6220 on Aug 13, 2002
- 52 week high
- R$19.62 on Feb 26, 2026
- 52 week low
- R$15.00 on Nov 11, 2025
- Deepest drawdown
- -89.2% from Apr 8, 2005 to Aug 1, 2007, recovered Aug 7, 2009
- Best single session
- +254.6% on Feb 7, 2007
- Worst single session
- -69.0% on Mar 15, 2006
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2001
- 19.5×
- Best calendar year
- 2004, +367%
- Worst calendar year
- 2006, -61%
CRPG3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 1, 2001; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$17.01 | R$19.62 | R$16.00 | R$17.00 | -0.1% | 3.5K | 210 |
| 2025 | R$21.15 | R$21.50 | R$15.00 | R$17.01 | -19.6% | 5.7K | 250 |
| 2024 | R$39.62 | R$40.65 | R$21.00 | R$21.15 | -46.6% | 3.6K | 251 |
| 2023 | R$48.98 | R$50.38 | R$37.93 | R$39.62 | -19.1% | 7.1K | 248 |
| 2022 | R$61.56 | R$61.56 | R$33.45 | R$48.98 | -20.4% | 2.3K | 250 |
| 2021 | R$25.40 | R$110.96 | R$25.40 | R$61.56 | +142.3% | 16.6K | 243 |
| 2020 | R$21.09 | R$27.99 | R$16.26 | R$25.40 | +20.4% | 35.1K | 248 |
| 2019 | R$19.76 | R$26.27 | R$19.76 | R$21.09 | +6.7% | 19.4K | 248 |
| 2018 | R$9.97 | R$20.35 | R$9.20 | R$19.76 | +98.1% | 24.9K | 236 |
| 2017 | R$7.74 | R$12.84 | R$7.74 | R$9.97 | +28.9% | 2.8K | 254 |
| 2016 | R$7.62 | R$7.74 | R$7.62 | R$7.74 | +1.5% | 0 | 249 |
| 2015 | R$7.62 | R$7.62 | R$7.62 | R$7.62 | 0.0% | 0 | 246 |
| 2014 | R$7.42 | R$7.62 | R$7.42 | R$7.62 | +2.7% | 0 | 248 |
| 2013 | R$6.83 | R$7.42 | R$6.83 | R$7.42 | +8.6% | 0 | 248 |
| 2012 | R$6.65 | R$6.83 | R$6.65 | R$6.83 | +2.7% | 0 | 245 |
| 2011 | R$6.24 | R$14.56 | R$6.24 | R$6.65 | +6.7% | 287 | 249 |
| 2010 | R$10.78 | R$14.56 | R$6.24 | R$6.24 | -42.1% | 5.1K | 178 |
| 2009 | R$4.15 | R$10.78 | R$4.15 | R$10.78 | +160.0% | 6.3K | 248 |
| 2008 | R$4.15 | R$32.76 | R$2.07 | R$4.15 | 0.0% | 2.5K | 185 |
| 2007 | R$1.29 | R$20.73 | R$0.8294 | R$4.15 | +222.5% | 2.5K | 233 |
| 2006 | R$3.32 | R$4.15 | R$1.29 | R$1.29 | -61.2% | 0 | 258 |
| 2005 | R$5.81 | R$7.67 | R$3.32 | R$3.32 | -42.9% | 0 | 165 |
| 2004 | R$3.15 | R$5.81 | R$1.12 | R$5.81 | +366.7% | 5K | 195 |
| 2003 | R$0.6220 | R$3.32 | R$0.6220 | R$1.24 | +100.0% | 3.8K | 180 |
| 2002 | R$0.7925 | R$0.8294 | R$0.6220 | R$0.6220 | -21.5% | 0 | 261 |
| 2001 | R$0.8713 | R$2.07 | R$0.7925 | R$0.7925 | n/a | 1.3K | 139 |
CRPG3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$17.00 | 0.0% |
| October 2026 | R$17.00 | 0.0% |
| September 2026 | R$17.00 | 0.0% |
| August 2026 | R$17.00 | 0.0% |
| July 2026 | R$17.00 | -5.6% |
| June 2026 | R$18.00 | 0.0% |
| May 2026 | R$18.00 | -0.6% |
| April 2026 | R$18.10 | -7.7% |
| March 2026 | R$19.61 | 0.0% |
| February 2026 | R$19.61 | +14.5% |
| January 2026 | R$17.12 | +0.6% |
| December 2025 | R$17.01 | -13.3% |
About the CRPG3 data
Daily bars. 5,965 sessions from Jun 1, 2001 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ACRPG3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CPUR11 Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
- CRDA34 Credit Acceptance Corporation
- CRFF11 Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas
- CRIN34 Carter's, Inc.
- CRPG5 Tronox Pigmentos do Brasil S.A.
- CRPG6 Tronox Pigmentos do Brasil S.A.
- CSAN3 Cosan S.A.
- CSCO34 Cisco Systems, Inc.
Common questions
CRPG3 share price history
