Take Two Interactive Software Inc

T1TW34
🏛️ 巴西 →
341.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 195.70 197.41 193.61 194.50 0.0M
2023-12-27 194.40 196.40 192.80 194.40 0.0M
2023-12-26 193.45 200.00 192.81 194.40 0.0M
2023-12-22 195.88 197.40 191.92 197.40 0.0M
2023-12-21 195.32 195.89 193.99 195.89 0.0M
2023-12-20 190.66 196.27 190.66 195.32 0.0M
2023-12-19 193.49 194.75 192.47 194.56 0.0M
2023-12-18 197.99 200.00 193.40 200.00 0.0M
2023-12-15 201.99 204.00 197.96 198.00 0.0M
2023-12-14 199.02 201.99 199.02 201.99 0.0M
2023-12-13 200.00 202.00 199.20 200.00 0.0M
2023-12-12 189.38 195.32 189.24 194.39 0.0M
2023-12-11 192.47 194.10 187.84 188.44 0.0M
2023-12-08 188.28 192.75 188.05 192.47 0.0M
2023-12-07 192.27 192.27 188.28 188.28 0.0M
2023-12-06 194.00 194.36 192.09 192.28 0.0M
2023-12-05 190.00 195.32 188.10 195.00 0.0M
2023-12-04 197.10 197.10 191.00 195.00 0.0M
2023-12-01 198.07 198.74 192.47 193.23 0.0M
2023-11-30 196.27 196.27 192.85 194.18 0.0M
2023-11-29 195.52 195.52 190.90 193.00 0.0M
2023-11-28 195.84 195.84 191.01 191.68 0.0M
2023-11-27 195.84 195.84 190.34 192.00 0.0M
2023-11-24 202.48 202.48 190.57 192.00 0.0M
2023-11-23 193.23 202.50 193.23 202.49 0.0M
2023-11-22 195.09 195.09 191.26 193.23 0.0M
2023-11-21 192.00 192.00 189.40 191.26 0.0M
2023-11-20 191.00 191.00 188.10 189.40 0.0M
2023-11-17 192.06 192.06 188.10 188.48 0.0M
2023-11-16 189.85 193.99 185.82 188.29 0.0M
2023-11-14 185.94 189.90 185.76 186.12 0.0M
2023-11-13 180.90 186.98 180.90 183.30 0.0M
2023-11-10 180.54 182.70 179.50 180.90 0.0M
2023-11-09 179.47 183.42 175.50 180.54 0.0M
2023-11-08 181.00 185.81 175.95 175.95 0.0M
2023-11-07 163.90 167.20 163.89 165.49 0.0M
2023-11-06 167.76 167.76 162.58 162.58 0.0M
2023-11-03 166.27 171.19 166.27 171.19 0.0M
2023-11-01 168.98 169.12 165.03 166.26 0.0M
2023-10-31 168.91 169.15 168.13 168.98 0.0M
2023-10-30 171.84 171.84 164.22 168.91 0.0M
2023-10-27 169.56 169.56 164.56 168.47 0.0M
2023-10-26 171.79 174.08 166.23 169.56 0.0M
2023-10-25 178.74 178.74 171.69 171.79 0.0M
2023-10-24 179.30 180.80 175.15 177.84 0.0M
2023-10-23 181.21 181.21 174.78 179.09 0.0M
2023-10-20 180.18 182.52 177.65 177.65 0.0M
2023-10-19 180.18 180.18 177.66 177.66 0.0M
2023-10-18 182.15 182.16 182.15 182.15 0.0M
2023-10-17 181.08 182.70 181.08 182.16 0.0M
2023-10-16 181.00 182.49 181.00 181.08 0.0M
2023-10-13 182.91 182.91 180.18 181.40 0.0M
2023-10-11 186.48 186.50 182.91 182.91 0.0M
2023-10-10 183.41 183.96 183.03 183.96 0.0M
2023-10-09 183.39 184.68 180.78 183.03 0.0M
2023-10-06 182.38 183.64 182.16 183.42 0.0M
2023-10-05 182.87 182.87 179.28 182.38 0.0M
2023-10-04 179.10 179.28 178.02 179.28 0.0M
2023-10-03 179.01 179.01 175.23 177.50 0.0M
2023-10-02 177.83 178.02 174.78 175.50 0.0M
2023-09-29 176.00 177.66 176.00 177.00 0.0M
2023-09-28 176.69 176.69 176.63 176.63 0.0M
2023-09-27 175.00 175.00 172.04 173.22 0.0M
2023-09-26 171.00 171.87 171.00 171.87 0.0M
2023-09-25 171.68 171.87 170.51 171.87 0.0M
2023-09-22 170.63 171.81 170.63 171.70 0.0M
2023-09-21 170.00 170.85 167.28 167.28 0.0M
2023-09-20 178.38 178.38 171.54 172.44 0.0M
2023-09-19 170.69 176.63 170.69 176.29 0.0M
2023-09-18 171.09 175.78 170.00 170.68 0.0M
2023-09-15 176.22 176.22 173.70 173.70 0.0M
2023-09-14 177.93 177.93 175.50 176.22 0.0M
2023-09-13 176.99 177.94 176.76 177.94 0.0M
2023-09-12 176.92 179.10 176.76 176.76 0.0M
2023-09-11 180.00 180.54 177.12 180.54 0.0M
2023-09-09 177.12 177.12 177.12 177.12 0.0M
2023-09-08 179.37 179.37 176.22 177.12 0.0M
2023-09-06 175.50 175.85 173.93 175.85 0.0M
2023-09-05 176.64 177.84 175.22 176.65 0.0M
2023-09-04 172.45 178.00 172.45 176.64 0.0M
2023-09-02 175.62 175.62 175.62 175.62 0.0M
2023-09-01 177.99 177.99 174.50 175.62 0.0M
2023-08-31 176.24 177.35 175.98 175.98 0.0M
2023-08-30 173.40 173.40 172.00 172.45 0.0M
2023-08-29 171.53 172.51 171.32 172.06 0.0M
2023-08-28 172.90 172.94 171.09 171.09 0.0M
2023-08-25 169.98 172.90 169.98 172.90 0.0M
2023-08-24 175.67 175.91 171.05 171.80 0.0M
2023-08-23 174.46 175.78 174.46 175.67 0.0M
2023-08-22 176.94 176.94 172.99 172.99 0.0M
2023-08-21 174.48 174.48 172.00 173.47 0.0M
2023-08-18 172.69 172.69 171.05 171.05 0.0M
2023-08-17 175.76 177.99 172.60 172.70 0.0M
2023-08-16 177.31 177.31 174.05 175.76 0.0M
2023-08-15 175.91 178.20 173.34 173.34 0.0M
2023-08-14 171.42 175.91 171.42 175.91 0.0M
2023-08-11 169.51 172.41 168.76 171.42 0.0M
2023-08-10 175.00 175.00 168.72 169.51 0.0M
2023-08-09 170.43 173.28 168.22 173.12 0.0M
2023-08-08 175.52 175.52 169.75 170.43 0.0M
2023-08-07 173.52 173.52 170.01 170.01 0.0M
2023-08-04 181.26 181.26 172.62 173.52 0.0M
2023-08-03 177.00 177.87 177.00 177.70 0.0M
2023-08-02 179.46 179.46 176.70 177.00 0.0M
2023-08-01 180.25 183.40 180.25 181.98 0.0M
2023-07-31 179.83 180.69 179.64 180.25 0.0M
2023-07-28 176.00 179.83 176.00 179.83 0.0M
2023-07-27 176.42 178.00 176.42 177.30 0.0M
2023-07-26 179.10 179.10 177.30 177.30 0.0M
2023-07-25 181.80 181.80 176.83 179.10 0.0M
2023-07-24 180.00 180.00 176.99 178.51 0.0M
2023-07-21 184.14 184.50 178.74 180.00 0.0M
2023-07-20 182.16 183.27 181.62 181.62 0.0M
2023-07-19 185.58 185.58 181.59 182.46 0.0M
2023-07-18 180.40 185.22 180.40 184.00 0.0M
2023-07-17 184.50 185.80 183.42 184.05 0.0M
2023-07-14 179.46 179.82 179.46 179.82 0.0M
2023-07-13 179.50 179.50 178.15 178.15 0.0M
2023-07-12 177.66 180.65 177.66 180.65 0.0M
2023-07-11 175.62 183.52 175.62 183.24 0.0M
2023-07-10 174.76 175.80 174.76 175.62 0.0M
2023-07-07 175.00 175.68 174.42 174.76 0.0M
2023-07-06 180.26 180.26 175.00 176.49 0.0M
2023-07-05 181.56 181.56 175.00 176.73 0.0M
2023-07-04 175.26 180.32 175.26 178.00 0.0M
2023-07-03 174.01 190.00 174.01 190.00 0.0M
2023-06-30 173.22 177.30 173.22 176.48 0.0M
2023-06-29 176.94 176.94 176.76 176.76 0.0M
2023-06-28 177.20 180.18 176.93 176.93 0.0M
2023-06-27 175.39 175.39 172.95 174.96 0.0M
2023-06-26 162.00 171.95 162.00 171.95 0.0M
2023-06-23 168.34 169.70 168.34 169.35 0.0M
2023-06-22 168.53 168.58 168.18 168.35 0.0M
2023-06-21 169.94 169.94 166.77 167.89 0.0M
2023-06-20 164.32 167.79 164.32 166.60 0.0M
2023-06-19 160.00 166.93 160.00 164.32 0.0M
2023-06-16 168.64 168.64 165.92 166.38 0.0M
2023-06-15 164.50 165.87 164.37 165.15 0.0M
2023-06-14 165.15 165.15 164.56 164.56 0.0M
2023-06-13 165.19 166.48 165.19 166.47 0.0M
2023-06-12 162.47 166.16 162.47 165.20 0.0M
2023-06-09 162.08 162.99 161.47 162.47 0.0M
2023-06-07 166.17 166.17 163.09 163.09 0.0M
2023-06-06 165.01 169.58 165.01 166.16 0.0M
2023-06-05 170.00 171.53 168.44 168.44 0.0M
2023-06-02 171.74 171.74 169.17 170.43 0.0M
2023-06-01 174.90 174.90 171.74 171.74 0.0M
2023-05-31 173.68 175.30 173.68 174.93 0.0M
2023-05-30 180.00 180.00 173.69 173.69 0.0M
2023-05-29 175.00 176.45 172.90 176.31 0.0M
2023-05-26 173.19 173.65 171.69 172.67 0.0M
2023-05-25 172.02 172.02 168.87 171.16 0.0M
2023-05-24 171.83 171.83 168.30 168.64 0.0M
2023-05-23 170.06 170.06 167.70 168.46 0.0M
2023-05-22 170.77 172.72 169.59 170.11 0.0M
2023-05-19 177.03 177.03 169.71 170.77 0.0M
2023-05-18 174.00 175.89 173.40 173.55 0.0M
2023-05-17 155.99 155.99 152.70 155.07 0.0M
2023-05-16 156.00 156.00 151.04 153.23 0.0M
2023-05-15 153.97 154.06 152.99 152.99 0.0M
2023-05-12 154.32 154.66 153.77 153.98 0.0M
2023-05-11 157.25 157.25 155.12 155.12 0.0M
2023-05-10 158.92 158.92 154.00 154.16 0.0M
2023-05-09 155.61 156.95 155.61 155.80 0.0M
2023-05-08 156.71 156.89 155.29 156.89 0.0M
2023-05-06 153.63 153.63 153.63 153.63 0.0M
2023-05-05 149.50 153.63 149.50 153.63 0.0M
2023-05-04 153.75 153.75 150.05 150.05 0.0M
2023-05-03 153.74 154.35 153.00 153.75 0.0M
2023-05-02 157.38 157.95 153.00 153.00 0.0M
2023-04-28 161.51 161.51 154.29 154.29 0.0M
2023-04-27 154.45 154.68 153.96 154.68 0.0M
2023-04-26 161.14 161.14 152.64 152.64 0.0M
2023-04-25 161.60 161.72 160.63 161.14 0.0M
2023-04-24 158.61 158.93 158.61 158.93 0.0M
2023-04-20 157.50 157.50 156.99 157.48 0.0M
2023-04-19 154.96 156.75 154.96 156.36 0.0M
2023-04-18 153.65 155.00 153.65 154.96 0.0M
2023-04-17 151.95 153.53 151.95 153.53 0.0M
2023-04-14 151.95 151.95 150.80 150.80 0.0M
2023-04-13 150.30 150.30 150.05 150.05 0.0M
2023-04-12 147.91 148.51 147.90 147.90 0.0M
2023-04-11 153.12 153.12 151.00 151.35 0.0M
2023-04-10 150.30 153.12 150.30 153.12 0.0M
2023-04-06 152.33 152.33 150.30 150.30 0.0M
2023-04-05 150.45 152.33 150.45 152.33 0.0M
2023-04-04 150.54 154.80 150.54 154.80 0.0M
2023-04-03 150.54 150.54 150.54 150.54 0.0M
2023-03-31 150.90 151.78 150.90 151.68 0.0M
2023-03-30 150.36 150.36 148.05 148.05 0.0M
2023-03-29 148.90 150.69 148.75 150.36 0.0M
2023-03-28 150.00 151.80 148.76 148.76 0.0M
2023-03-27 153.59 153.59 152.82 152.82 0.0M
2023-03-24 155.60 157.36 154.15 155.34 0.0M
2023-03-23 147.00 155.60 147.00 155.60 0.0M
2023-03-22 154.87 154.87 148.98 148.98 0.0M
2023-03-21 151.62 154.91 151.54 154.31 0.0M
2023-03-20 152.84 152.84 152.34 152.34 0.0M
2023-03-17 150.37 153.15 150.37 152.85 0.0M
2023-03-16 149.31 150.38 149.31 150.38 0.0M
2023-03-15 148.51 150.29 148.51 149.77 0.0M
2023-03-14 150.00 150.00 148.51 148.51 0.0M
2023-03-13 145.00 147.03 145.00 146.86 0.0M
2023-03-10 145.26 145.26 144.29 144.75 0.0M
2023-03-09 150.00 150.00 145.85 145.95 0.0M
2023-03-08 149.70 149.70 148.50 148.69 0.0M
2023-03-07 152.91 153.23 151.79 151.79 0.0M
2023-03-06 151.80 153.60 150.60 150.60 0.0M
2023-03-03 150.29 152.10 150.29 151.04 0.0M
2023-03-02 142.01 149.28 142.01 149.24 0.0M
2023-03-01 141.59 141.59 140.80 141.26 0.0M
2023-02-28 145.32 145.32 143.08 143.20 0.0M
2023-02-27 143.19 143.21 142.93 143.21 0.0M
2023-02-24 140.00 142.40 140.00 141.82 0.0M
2023-02-23 145.95 145.95 141.81 141.82 0.0M
2023-02-22 143.13 143.36 143.03 143.07 0.0M
2023-02-17 145.60 145.60 144.67 145.56 0.0M
2023-02-16 150.28 150.28 147.20 147.29 0.0M
2023-02-15 143.78 150.74 143.78 150.29 0.0M
2023-02-14 141.65 143.97 141.65 143.97 0.0M
2023-02-13 143.10 144.74 143.10 144.30 0.0M
2023-02-10 145.16 145.16 144.32 144.79 0.0M
2023-02-09 146.86 147.84 146.22 146.37 0.0M
2023-02-08 145.75 147.99 144.13 144.13 0.0M
2023-02-07 134.96 147.99 134.96 147.99 0.0M
2023-02-06 140.11 140.11 134.70 136.49 0.0M
2023-02-03 143.49 143.64 141.12 141.12 0.0M
2023-02-02 141.32 143.49 140.55 143.49 0.0M
2023-02-01 143.20 143.20 139.35 141.32 0.0M
2023-01-31 142.38 144.17 142.38 143.20 0.0M
2023-01-30 144.38 145.59 144.38 145.29 0.0M
2023-01-27 141.82 146.70 141.82 146.67 0.0M
2023-01-26 140.00 141.39 140.00 141.19 0.0M
2023-01-25 143.20 143.20 139.41 140.00 0.0M
2023-01-24 143.06 143.37 142.66 143.20 0.0M
2023-01-23 137.80 143.70 137.80 143.70 0.0M
2023-01-20 137.47 137.87 137.47 137.87 0.0M
2023-01-19 133.60 134.32 132.96 133.24 0.0M
2023-01-18 133.73 133.92 133.66 133.66 0.0M
2023-01-17 133.69 134.15 133.16 133.16 0.0M
2023-01-16 133.69 133.70 133.69 133.70 0.0M
2023-01-13 133.12 133.69 132.45 133.69 0.0M
2023-01-12 136.70 136.70 132.00 132.96 0.0M
2023-01-11 138.02 138.43 135.50 136.32 0.0M
2023-01-10 139.27 139.27 137.87 137.97 0.0M
2023-01-09 140.19 140.19 139.27 139.27 0.0M
2023-01-06 139.85 139.85 136.72 136.98 0.0M
2023-01-05 142.65 142.86 141.97 142.05 0.0M
2023-01-04 140.06 146.56 140.06 145.86 0.0M
2023-01-03 137.83 142.05 137.83 140.04 0.0M
2023-01-02 140.35 140.35 137.73 137.83 0.0M