B3 · CRPG6 · stock

Tronox Pigmentos do Brasil S.A. (CRPG6) stock price history

Every B3 trading session of Tronox Pigmentos do Brasil S.A. from Jan 4, 2000 to Sep 28, 2026: 6,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CRPG6 data, free keyYear by year table

CRPG6 adjusted close, 2000 to 2026

CRPG6Tronox Pigmentos do Brasil S.A.
R$8.00-41.2% over one year
20052010201520202025
R$89.50
All time high, 2021
R$23.89
52 week high, R$8.00 low
6,711
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CRPG6 key facts

  • Tronox Pigmentos do Brasil S.A. (CRPG6) closed at R$8.00 on Sep 28, 2026 on B3.
  • CRPG6's all time high close is R$89.50, set on Aug 11, 2021; its all time low close is R$0.5614 on Mar 30, 2016.
  • CRPG6's 52 week range is R$8.00 to R$23.89.
  • CRPG6 returned -41.2% over the year to Sep 28, 2026 and -88.7% over five years.
  • Over ten years CRPG6 returned +257%, +13.6% a year compounded.
  • CRPG6's deepest drawdown was -95.5% from Jan 31, 2013 to Mar 30, 2016.
  • DataCedar holds 6,711 daily sessions of CRPG6 history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

CRPG6 price chart, 2000 to 2026

CRPG6 adjusted close, Jan 4, 2000 to Sep 28, 2026R$0.5614R$2.94R$15.39R$80.59200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CRPG6 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-17.9%
3 months-44.9%
6 months-56.7%
Year to date-57.9%
1 year-41.2%
3 years-79.8%
5 years-88.7%
10 years+257.4%
Since Jan 4, 2000+3.1%
Compound annual growth, 26.7 years+0.1%

CRPG6 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$89.50 on Aug 11, 2021
All time low close
R$0.5614 on Mar 30, 2016
52 week high
R$23.89 on Nov 10, 2025
52 week low
R$8.00 on Sep 28, 2026
Deepest drawdown
-95.5% from Jan 31, 2013 to Mar 30, 2016, recovered Aug 24, 2018
Best single session
+50.0% on Jun 4, 2009
Worst single session
-64.3% on Oct 1, 2014
Volatility, 1 year annualised
58.2%
Sessions closing higher, 1 year
17%
Best calendar year
2009, +225%
Worst calendar year
2015, -58%

CRPG6 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$17.13R$19.99R$8.00R$8.00-57.9%38.5K185
2025R$20.01R$23.89R$10.50R$18.99-7.3%72.4K250
2024R$35.51R$37.16R$20.05R$20.49-43.9%160.9K251
2023R$23.75R$40.63R$21.00R$36.50+52.7%946.5K248
2022R$52.12R$52.12R$18.31R$23.91-55.7%133.4K250
2021R$24.60R$89.52R$23.32R$53.99+119.5%481.7K247
2020R$17.72R$24.60R$12.05R$24.60+39.0%744.6K248
2019R$18.48R$23.81R$13.98R$17.70-4.3%429.6K248
2018R$7.18R$18.64R$6.91R$18.50+157.5%634.9K246
2017R$2.63R$8.10R$2.48R$7.18+157.3%516.1K254
2016R$1.51R$2.88R$0.5614R$2.79+85.5%3.7M249
2015R$2.39R$3.19R$1.47R$1.51-58.0%46.1K246
2014R$8.21R$11.55R$3.58R$3.58-56.3%51.3K248
2013R$10.16R$12.41R$6.89R$8.21-19.2%238.8K248
2012R$4.77R$10.16R$4.77R$10.16+113.0%971.3K245
2011R$3.30R$4.77R$3.30R$4.77+30.0%820.4K249
2010R$4.75R$6.21R$3.30R$3.67-22.7%2.3M247
2009R$1.46R$5.11R$1.10R$4.75+225.0%2M248
2008R$3.29R$4.02R$1.10R$1.46-55.6%3.5M249
2007R$6.21R$13.14R$2.92R$3.29-47.1%971.3K245
2006R$6.21R$7.30R$6.21R$6.210.0%398.8K258
2005R$6.21R$7.30R$6.21R$6.210.0%1.3K249
2004R$6.21R$7.30R$6.21R$6.210.0%32.5K261
2003R$6.21R$7.30R$6.21R$6.210.0%40K261
2002R$6.21R$7.30R$6.21R$6.210.0%96.3K261
2001R$6.21R$7.30R$6.21R$6.210.0%46.3K261
2000R$9.13R$9.13R$6.21R$6.21n/a88.8K259

CRPG6 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$8.00-17.9%
August 2026R$9.75-23.8%
July 2026R$12.80-11.8%
June 2026R$14.51-13.7%
May 2026R$16.81-6.0%
April 2026R$17.89+5.2%
March 2026R$17.01-14.9%
February 2026R$19.99+8.0%
January 2026R$18.51-2.5%
December 2025R$18.99+11.9%
November 2025R$16.97-22.9%
October 2025R$22.00+61.8%

About the CRPG6 data

Daily bars. 6,711 sessions from Jan 4, 2000 to Sep 28, 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. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

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 Jan 4, 2000, 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/CRPG6/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • CRFF11 Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas
  • CRIN34 Carter's, Inc.
  • CRPG3 Tronox Pigmentos do Brasil S.A.
  • CRPG5 Tronox Pigmentos do Brasil S.A.
  • CSAN3 Cosan S.A.
  • CSCO34 Cisco Systems, Inc.
  • CSED3 Cruzeiro do Sul Educacional S.A.
  • CSMG3 Companhia de Saneamento de Minas Gerais

Common questions

CRPG6 share price history

Start with any symbol.

Start free