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
2023-12-28 6.16 6.16 6.02 6.09 0.0M
2023-12-27 6.09 6.37 6.09 6.23 0.1M
2023-12-26 6.23 6.30 6.09 6.23 0.1M
2023-12-22 6.16 6.23 6.09 6.23 0.0M
2023-12-21 6.23 6.23 6.09 6.16 0.0M
2023-12-20 6.30 6.37 6.09 6.23 0.0M
2023-12-19 6.23 6.37 6.16 6.30 0.0M
2023-12-18 6.23 6.30 6.09 6.23 0.2M
2023-12-15 6.30 6.37 6.02 6.23 0.3M
2023-12-14 6.16 6.51 6.09 6.44 0.3M
2023-12-13 6.09 6.30 6.02 6.09 0.1M
2023-12-12 5.88 6.09 5.81 6.09 0.2M
2023-12-11 5.88 5.95 5.74 5.88 0.1M
2023-12-08 6.16 6.23 5.60 5.88 0.3M
2023-12-07 6.30 6.37 6.02 6.16 0.2M
2023-12-06 6.58 6.58 6.23 6.30 0.2M
2023-12-05 6.65 6.65 6.37 6.58 0.1M
2023-12-04 6.65 6.72 6.51 6.65 0.1M
2023-12-01 6.65 6.72 6.30 6.58 0.1M
2023-11-30 6.58 6.79 6.37 6.65 0.1M
2023-11-29 6.30 6.58 6.30 6.58 0.1M
2023-11-28 6.16 6.51 6.16 6.30 0.1M
2023-11-27 6.16 6.30 6.09 6.23 0.0M
2023-11-24 6.23 6.37 6.09 6.23 0.0M
2023-11-23 6.44 6.44 6.23 6.23 0.1M
2023-11-22 6.37 6.58 6.30 6.37 0.1M
2023-11-21 6.58 6.58 6.37 6.44 0.1M
2023-11-20 6.65 6.72 6.51 6.51 0.1M
2023-11-17 6.58 6.72 6.51 6.58 0.1M
2023-11-16 6.58 6.79 6.37 6.58 0.2M
2023-11-14 6.58 6.72 6.37 6.44 0.1M
2023-11-13 6.79 6.79 6.51 6.58 0.1M
2023-11-10 6.86 6.86 6.58 6.72 0.1M
2023-11-09 6.93 7.14 6.79 6.86 0.3M
2023-11-08 7.28 7.28 6.86 6.93 0.1M
2023-11-07 7.28 7.56 7.07 7.07 0.1M
2023-11-06 7.49 7.49 7.00 7.21 0.1M
2023-11-03 7.07 7.56 6.93 7.42 0.2M
2023-11-01 6.86 7.00 6.79 6.93 0.0M
2023-10-31 6.86 6.93 6.72 6.93 0.0M
2023-10-30 6.93 6.93 6.72 6.79 0.0M
2023-10-27 6.93 7.21 6.65 6.86 0.0M
2023-10-26 6.93 7.14 6.93 7.07 0.0M
2023-10-25 7.14 7.14 6.72 6.93 0.0M
2023-10-24 7.28 7.28 6.93 7.07 0.0M
2023-10-23 6.93 7.56 6.93 7.00 0.3M
2023-10-20 6.72 7.28 6.65 7.00 0.1M
2023-10-19 6.93 7.14 6.65 6.65 0.1M
2023-10-18 7.14 7.14 6.86 6.93 0.0M
2023-10-17 6.93 7.14 6.86 7.07 0.0M
2023-10-16 7.07 7.14 6.93 6.93 0.0M
2023-10-13 7.21 7.21 6.93 7.00 0.0M
2023-10-11 7.14 7.42 7.07 7.21 0.1M
2023-10-10 7.14 7.28 7.14 7.28 0.1M
2023-10-09 6.93 7.35 6.79 7.07 0.1M
2023-10-06 6.79 7.07 6.65 6.93 0.1M
2023-10-05 6.79 7.00 6.79 6.79 0.1M
2023-10-04 6.72 7.00 6.58 6.79 0.1M
2023-10-03 6.93 7.07 6.58 6.72 0.2M
2023-10-02 7.70 7.91 6.86 6.86 0.2M
2023-09-29 7.56 7.77 7.35 7.70 0.1M
2023-09-28 6.93 7.56 6.86 7.35 0.1M
2023-09-27 7.00 7.14 6.79 6.86 0.1M
2023-09-26 7.07 7.21 6.79 6.86 0.0M
2023-09-25 6.93 7.14 6.93 7.14 0.0M
2023-09-22 7.42 7.49 6.93 6.93 0.2M
2023-09-21 7.49 7.49 7.21 7.35 0.1M
2023-09-20 7.42 7.84 7.35 7.56 0.1M
2023-09-19 7.63 7.63 7.21 7.49 0.1M
2023-09-18 7.49 7.70 7.28 7.49 0.1M
2023-09-15 8.26 8.26 7.49 7.49 0.3M
2023-09-14 7.98 8.33 7.77 8.05 0.3M
2023-09-13 8.12 8.33 7.91 7.91 0.1M
2023-09-12 8.40 8.61 7.98 8.05 0.2M
2023-09-11 8.47 8.82 8.33 8.40 0.1M
2023-09-09 1.19 1.19 1.19 1.19 0.0M
2023-09-08 8.12 8.54 8.05 8.40 0.1M
2023-09-06 8.68 8.68 8.12 8.26 0.1M
2023-09-05 8.61 8.89 8.40 8.54 0.2M
2023-09-04 8.75 8.96 8.33 8.61 0.3M
2023-09-02 1.25 1.25 1.25 1.25 0.0M
2023-09-01 9.10 9.38 8.75 8.75 0.4M
2023-08-31 9.66 9.80 9.10 9.10 0.1M
2023-08-30 10.08 10.15 9.59 9.66 0.1M
2023-08-29 9.45 10.22 9.45 10.01 0.1M
2023-08-28 9.87 9.87 9.38 9.45 0.1M
2023-08-25 10.22 10.43 9.73 9.73 0.2M
2023-08-24 10.29 11.20 10.15 10.22 0.4M
2023-08-23 9.59 10.50 9.52 10.50 0.2M
2023-08-22 9.38 9.66 9.24 9.52 0.1M
2023-08-21 8.96 9.59 8.75 9.17 0.2M
2023-08-18 8.89 9.38 8.89 8.96 0.1M
2023-08-17 9.03 9.24 8.82 9.10 0.1M
2023-08-16 9.38 9.73 8.96 8.96 0.2M
2023-08-15 9.38 9.52 8.82 9.24 0.3M
2023-08-14 9.73 9.80 9.31 9.38 0.3M
2023-08-11 10.29 10.43 9.80 9.87 0.3M
2023-08-10 10.43 10.64 10.15 10.22 0.3M
2023-08-09 10.64 10.71 10.29 10.57 0.2M
2023-08-08 10.15 10.78 10.08 10.64 0.3M
2023-08-07 10.57 10.57 9.87 10.50 0.3M
2023-08-04 10.01 10.50 9.80 10.50 0.3M
2023-08-03 10.22 10.71 10.08 10.08 0.2M
2023-08-02 10.29 10.43 9.87 10.08 0.1M
2023-08-01 10.50 10.64 10.29 10.36 0.2M
2023-07-31 10.57 10.78 10.36 10.50 0.1M
2023-07-28 10.71 10.78 10.36 10.50 0.2M
2023-07-27 10.78 10.92 10.50 10.71 0.3M
2023-07-26 10.71 10.78 10.15 10.78 0.3M
2023-07-25 11.06 11.34 10.36 10.57 0.5M
2023-07-24 11.34 11.69 10.57 10.71 2.5M
2023-07-21 9.80 11.06 9.80 10.85 0.7M
2023-07-20 10.36 10.50 9.66 9.80 0.2M
2023-07-19 9.87 10.57 9.73 10.22 0.3M
2023-07-18 10.01 10.29 9.73 9.87 0.2M
2023-07-17 9.80 10.36 9.52 10.01 0.3M
2023-07-14 10.29 10.50 9.73 9.94 0.4M
2023-07-13 10.71 11.06 10.22 10.36 0.2M
2023-07-12 11.06 11.13 10.50 10.50 0.3M
2023-07-11 11.20 11.27 10.50 10.99 0.3M
2023-07-10 12.04 12.11 11.20 11.20 0.3M
2023-07-07 12.53 12.88 11.90 11.90 0.4M
2023-07-06 12.67 12.67 11.97 12.32 0.3M
2023-07-05 13.37 13.72 12.60 12.74 0.4M
2023-07-04 12.74 13.51 12.32 13.30 0.5M
2023-07-03 11.69 13.09 11.34 12.74 0.8M
2023-06-30 11.34 11.90 10.92 11.41 0.5M
2023-06-29 11.06 11.55 10.78 11.34 0.3M
2023-06-28 11.06 11.55 10.85 10.85 0.3M
2023-06-27 11.41 12.39 10.78 10.92 0.5M
2023-06-26 12.11 12.18 11.34 11.34 0.3M
2023-06-23 12.88 13.16 11.76 12.04 0.5M
2023-06-22 12.88 13.44 12.39 13.02 0.7M
2023-06-21 14.56 15.61 12.46 12.95 2.4M
2023-06-20 13.30 15.47 13.02 14.63 1.8M
2023-06-19 13.30 15.05 12.39 13.30 1.6M
2023-06-16 11.34 13.30 10.85 13.09 1.4M
2023-06-15 9.38 13.44 9.03 11.27 3.5M
2023-06-14 7.07 9.80 7.00 9.80 9.6M
2023-06-13 7.14 7.28 6.93 7.00 0.4M
2023-06-12 7.28 7.35 7.14 7.28 0.1M
2023-06-09 7.28 7.49 7.14 7.28 0.1M
2023-06-07 7.07 7.56 6.93 7.21 0.2M
2023-06-06 6.93 7.21 6.93 7.14 0.1M
2023-06-05 6.86 7.00 6.79 6.93 0.1M
2023-06-02 6.93 7.28 6.86 6.93 0.1M
2023-06-01 6.72 7.28 6.72 6.93 0.2M
2023-05-31 6.79 6.93 6.65 6.72 0.1M
2023-05-30 6.93 6.93 6.79 6.86 0.1M
2023-05-29 7.00 7.00 6.72 6.86 0.2M
2023-05-26 6.86 7.14 6.72 7.00 0.1M
2023-05-25 6.51 7.07 6.51 7.00 0.3M
2023-05-24 6.65 6.72 6.37 6.58 0.1M
2023-05-23 6.51 6.72 6.51 6.58 0.1M
2023-05-22 6.37 6.72 6.37 6.58 0.1M
2023-05-19 6.37 6.58 6.30 6.51 0.1M
2023-05-18 5.95 6.37 5.95 6.37 0.2M
2023-05-17 5.67 6.09 5.67 6.09 0.1M
2023-05-16 6.16 6.30 5.74 5.74 0.2M
2023-05-15 6.30 6.30 6.02 6.16 0.1M
2023-05-12 6.30 6.37 5.81 6.16 0.3M
2023-05-11 6.93 7.28 6.09 6.16 0.8M
2023-05-10 7.35 7.77 7.28 7.49 0.1M
2023-05-09 7.21 7.35 6.93 7.35 0.0M
2023-05-08 7.07 7.21 6.93 7.21 0.1M
2023-05-06 1.01 1.01 1.01 1.01 0.0M
2023-05-05 6.72 7.07 6.65 7.07 0.1M
2023-05-04 6.72 6.86 6.51 6.79 0.1M
2023-05-03 6.58 6.86 6.58 6.86 0.0M
2023-05-02 6.65 6.79 6.51 6.58 0.0M
2023-04-28 6.65 6.86 6.44 6.58 0.2M
2023-04-27 6.58 6.65 6.44 6.51 0.0M
2023-04-26 6.65 6.72 6.44 6.51 0.1M
2023-04-25 6.93 7.00 6.65 6.72 0.1M
2023-04-24 6.79 7.35 6.65 7.14 0.1M
2023-04-20 6.51 6.86 6.37 6.86 0.1M
2023-04-19 6.58 6.65 6.44 6.51 0.1M
2023-04-18 7.14 7.14 6.65 6.72 0.1M
2023-04-17 7.07 7.35 7.00 7.00 0.1M
2023-04-14 7.28 7.28 7.00 7.00 0.1M
2023-04-13 7.21 7.42 7.07 7.14 0.1M
2023-04-12 7.07 7.49 7.07 7.35 0.2M
2023-04-11 6.65 7.14 6.65 7.14 0.4M
2023-04-10 6.65 6.79 6.51 6.51 0.1M
2023-04-06 6.93 7.00 6.44 6.51 0.2M
2023-04-05 7.00 7.21 6.72 6.79 0.2M
2023-04-04 6.79 7.35 6.51 6.93 0.2M
2023-04-03 6.65 7.35 6.37 6.79 0.2M
2023-03-31 6.72 6.79 6.51 6.65 0.1M
2023-03-30 6.44 6.65 6.30 6.65 0.2M
2023-03-29 6.72 6.79 5.88 6.30 0.3M
2023-03-28 6.44 6.79 6.16 6.72 0.2M
2023-03-27 6.51 6.86 6.37 6.44 0.1M
2023-03-24 6.51 6.58 6.37 6.37 0.1M
2023-03-23 7.21 7.49 6.30 6.37 0.3M
2023-03-22 7.07 7.63 6.86 7.21 0.2M
2023-03-21 7.49 7.77 6.86 6.93 0.3M
2023-03-20 8.19 8.33 7.42 7.42 0.4M
2023-03-17 8.82 8.89 8.12 8.12 0.3M
2023-03-16 9.45 9.45 8.82 8.82 0.2M
2023-03-15 8.89 10.15 8.75 9.38 0.8M
2023-03-14 9.87 9.87 9.24 9.24 0.2M
2023-03-13 9.87 10.15 9.59 9.87 0.1M
2023-03-10 10.15 10.36 9.73 10.15 0.1M
2023-03-09 9.80 10.15 9.66 10.15 0.1M
2023-03-08 9.94 10.29 9.80 9.94 0.1M
2023-03-07 9.59 10.01 9.59 9.94 0.1M
2023-03-06 8.82 9.87 8.82 9.87 0.2M
2023-03-03 9.31 9.45 8.75 8.89 0.1M
2023-03-02 9.38 9.52 9.03 9.17 0.1M
2023-03-01 9.73 9.94 8.96 9.38 0.2M
2023-02-28 9.87 10.15 9.73 9.80 0.1M
2023-02-27 10.08 10.36 9.80 9.80 0.0M
2023-02-24 10.08 10.15 9.59 10.15 0.2M
2023-02-23 10.15 11.13 9.94 10.15 0.3M
2023-02-22 9.52 10.22 9.38 10.22 0.3M
2023-02-17 9.66 10.01 9.45 9.59 0.1M
2023-02-16 9.73 9.94 9.38 9.66 0.1M
2023-02-15 9.94 10.15 9.59 9.73 0.2M
2023-02-14 10.92 10.99 9.87 9.87 0.2M
2023-02-13 9.45 11.06 9.38 10.92 0.3M
2023-02-10 9.73 10.01 9.24 9.38 0.1M
2023-02-09 11.34 11.62 9.59 9.73 0.5M
2023-02-08 9.94 10.43 9.59 10.43 0.1M
2023-02-07 10.64 10.71 9.94 9.94 0.2M
2023-02-06 10.57 11.27 10.43 10.64 0.1M
2023-02-03 11.34 11.34 10.57 10.57 0.1M
2023-02-02 11.97 12.18 11.20 11.34 0.3M
2023-02-01 12.53 12.60 11.55 12.25 0.3M
2023-01-31 11.27 12.74 10.99 12.60 0.3M
2023-01-30 11.69 12.25 11.13 11.27 0.2M
2023-01-27 9.94 12.04 9.80 11.76 0.5M
2023-01-26 9.31 10.43 9.24 9.94 0.4M
2023-01-25 10.43 10.99 9.31 9.31 0.6M
2023-01-24 10.57 10.85 10.29 10.43 0.1M
2023-01-23 10.92 11.06 10.57 10.57 0.1M
2023-01-20 11.55 11.55 10.71 10.78 0.1M
2023-01-19 10.85 12.04 10.15 11.55 0.8M
2023-01-18 11.62 11.76 10.78 10.92 0.3M
2023-01-17 12.25 12.39 11.41 11.55 0.2M
2023-01-16 12.53 12.60 12.04 12.11 0.1M
2023-01-13 12.67 12.74 11.83 12.60 0.2M
2023-01-12 13.16 13.37 12.67 12.67 0.1M
2023-01-11 13.72 13.72 12.95 13.23 0.1M
2023-01-10 12.67 13.72 12.60 13.72 0.2M
2023-01-09 12.74 13.30 12.60 12.81 0.1M
2023-01-06 12.81 13.37 12.67 12.88 0.1M
2023-01-05 13.51 13.51 12.81 12.81 0.1M
2023-01-04 13.65 13.65 13.09 13.16 0.1M
2023-01-03 14.70 14.70 13.30 13.30 0.1M
2023-01-02 15.26 15.26 14.35 14.35 0.0M