TC SA

TRAD3
🏛️ 巴西 →
5.19
最后更新: 2025-10-03
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
2021-12-30 40.25 41.86 38.64 41.86 0.6M
2021-12-29 40.18 40.39 38.08 39.27 0.2M
2021-12-28 40.53 41.44 39.69 39.90 0.1M
2021-12-27 40.67 41.44 39.20 40.74 0.1M
2021-12-23 40.95 42.28 38.64 40.11 0.2M
2021-12-22 41.30 42.42 39.55 40.53 0.2M
2021-12-21 43.12 44.45 40.53 40.81 0.3M
2021-12-20 43.75 44.45 42.84 42.84 0.2M
2021-12-17 45.01 45.50 43.54 43.75 0.2M
2021-12-16 47.60 49.00 44.31 44.87 0.3M
2021-12-15 44.94 48.09 42.98 46.90 0.2M
2021-12-14 48.58 49.98 42.77 44.59 0.4M
2021-12-13 45.22 49.35 44.38 48.30 0.4M
2021-12-10 44.10 45.85 43.33 44.94 0.2M
2021-12-09 44.87 44.87 42.42 43.89 0.2M
2021-12-08 45.08 46.48 43.19 44.80 0.4M
2021-12-07 45.29 46.62 44.38 44.45 0.4M
2021-12-06 47.39 48.51 44.52 44.52 0.3M
2021-12-03 47.81 50.96 46.62 46.90 0.4M
2021-12-02 49.70 52.85 46.90 47.04 0.6M
2021-12-01 56.21 56.70 49.00 49.00 0.5M
2021-11-30 53.41 56.28 51.94 55.23 0.5M
2021-11-29 56.49 57.47 53.76 53.76 0.4M
2021-11-26 54.88 58.80 53.20 53.97 0.8M
2021-11-25 51.66 58.10 51.66 58.10 0.7M
2021-11-24 45.92 51.87 45.43 51.59 1.1M
2021-11-23 45.92 47.11 45.01 46.69 0.7M
2021-11-22 46.13 47.18 44.66 45.50 0.7M
2021-11-19 45.29 46.69 44.10 46.13 0.3M
2021-11-18 45.71 46.34 43.68 44.52 0.5M
2021-11-17 44.80 47.60 42.28 45.85 0.7M
2021-11-16 43.89 44.66 40.25 44.66 1.1M
2021-11-12 44.73 46.90 42.42 43.40 0.5M
2021-11-11 41.44 45.64 40.74 44.66 0.9M
2021-11-10 41.79 42.91 40.32 41.09 0.2M
2021-11-09 41.30 42.21 40.67 41.86 0.2M
2021-11-08 40.60 42.14 40.04 41.23 0.2M
2021-11-05 41.58 43.40 39.76 40.60 0.7M
2021-11-04 45.64 47.53 41.44 41.65 0.7M
2021-11-03 43.40 46.97 42.98 46.06 0.7M
2021-11-01 41.72 44.10 40.25 44.10 0.8M
2021-10-29 41.65 43.05 38.78 41.30 0.8M
2021-10-28 37.10 42.00 36.68 41.65 1.2M
2021-10-27 36.82 38.99 31.92 38.78 2.0M
2021-10-26 41.23 42.28 37.24 37.73 1.2M
2021-10-25 45.22 46.06 42.00 42.00 0.4M
2021-10-22 47.67 47.74 41.30 44.10 1.6M
2021-10-21 54.18 56.98 47.60 47.60 0.6M
2021-10-20 57.54 59.36 54.25 55.65 0.6M
2021-10-19 58.94 60.76 56.00 56.98 0.4M
2021-10-18 56.63 59.50 55.09 59.50 0.3M
2021-10-15 51.38 57.26 51.38 57.26 0.4M
2021-10-14 50.40 52.36 49.84 51.59 0.3M
2021-10-13 46.69 51.10 46.69 50.40 0.3M
2021-10-11 45.08 50.40 43.40 47.81 0.5M
2021-10-08 45.01 46.34 44.10 45.43 0.4M
2021-10-07 43.40 45.99 42.84 44.45 0.2M
2021-10-06 39.69 46.48 39.20 43.33 0.4M
2021-10-05 44.73 44.94 40.95 40.95 0.3M
2021-10-04 46.90 48.65 43.33 44.24 0.2M
2021-10-01 47.81 48.23 43.89 48.16 0.3M
2021-09-30 42.63 44.80 41.65 44.80 0.3M
2021-09-29 43.75 44.45 41.79 43.33 0.2M
2021-09-28 46.13 46.83 42.42 42.42 0.2M
2021-09-27 47.04 47.74 45.99 46.62 0.1M
2021-09-24 47.81 48.09 45.36 47.11 0.2M
2021-09-23 49.21 50.54 47.46 48.09 0.3M
2021-09-22 46.06 50.61 45.15 48.65 0.5M
2021-09-21 43.75 46.69 42.35 45.08 0.2M
2021-09-20 46.90 47.60 42.42 42.49 0.3M
2021-09-17 52.99 53.20 47.32 48.58 0.4M
2021-09-16 53.27 54.25 52.15 52.92 0.2M
2021-09-15 54.81 56.42 52.92 54.04 0.1M
2021-09-14 54.88 57.05 53.48 55.16 0.1M
2021-09-13 56.70 57.75 53.90 54.60 0.2M
2021-09-10 56.91 59.15 54.60 56.00 0.2M
2021-09-09 52.99 55.58 51.52 54.25 0.1M
2021-09-08 57.33 57.33 52.29 53.13 0.2M
2021-09-06 56.14 57.89 54.88 57.89 0.1M
2021-09-03 56.28 57.40 53.69 56.07 0.1M
2021-09-02 61.53 62.09 55.16 55.37 0.2M
2021-09-01 63.77 65.31 59.64 60.69 0.2M
2021-08-31 66.57 66.57 62.30 62.37 0.2M
2021-08-30 66.29 66.85 63.63 66.50 0.1M
2021-08-27 66.43 67.41 64.82 66.50 0.3M
2021-08-26 66.43 70.14 64.75 65.52 0.2M
2021-08-25 64.33 67.06 62.30 67.06 0.2M
2021-08-24 66.08 66.78 61.60 63.28 0.3M
2021-08-23 59.08 64.54 59.08 63.70 0.3M
2021-08-20 53.90 59.29 52.85 58.52 0.3M
2021-08-19 53.20 54.39 51.59 54.25 0.2M
2021-08-18 54.11 59.43 51.52 55.30 0.5M
2021-08-17 61.11 61.11 50.89 53.20 1.5M
2021-08-16 76.30 76.79 62.79 63.14 0.8M
2021-08-13 82.60 82.74 75.04 76.93 0.6M
2021-08-12 79.38 86.66 77.70 84.00 0.4M
2021-08-11 75.74 79.38 73.71 79.38 0.4M
2021-08-10 76.37 77.70 74.20 75.95 0.1M
2021-08-09 76.58 78.33 74.27 75.60 0.1M
2021-08-06 74.83 77.00 72.94 75.46 0.1M
2021-08-05 75.04 78.47 70.42 74.90 0.2M
2021-08-04 74.41 79.31 71.89 73.92 0.4M
2021-08-03 84.00 84.00 75.60 75.60 0.7M
2021-08-02 92.05 92.05 82.95 83.65 0.4M
2021-07-30 89.74 93.94 82.11 90.09 0.4M
2021-07-29 89.53 99.05 84.07 92.47 1.6M
2021-07-28 77.00 88.20 73.50 88.20 2.2M