Ternium SA DRC

TXSA34
🏛️ 巴西 →
188.48
最后更新: 2025-10-02
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
2021-12-30 228.50 231.50 228.50 230.31 0.0M
2021-12-29 232.26 233.57 232.26 233.57 0.0M
2021-12-28 231.73 232.19 225.74 228.50 0.0M
2021-12-27 231.96 232.65 231.27 231.50 0.0M
2021-12-23 231.96 231.96 231.96 231.96 0.0M
2021-12-22 228.41 230.11 228.41 230.08 0.0M
2021-12-21 227.59 228.41 227.59 228.41 0.0M
2021-12-20 232.75 232.75 223.76 223.76 0.0M
2021-12-17 239.94 239.94 230.11 230.54 0.0M
2021-12-16 239.93 239.94 235.86 235.86 0.0M
2021-12-15 241.14 241.14 227.22 231.40 0.0M
2021-12-14 239.94 240.40 237.79 238.01 0.0M
2021-12-13 234.62 238.39 232.68 238.39 0.0M
2021-12-10 228.33 236.05 228.33 234.66 0.0M
2021-12-09 227.17 228.41 227.17 228.41 0.0M
2021-12-08 226.50 226.50 226.23 226.23 0.0M
2021-12-07 230.34 230.34 228.77 229.67 0.0M
2021-12-06 226.49 226.71 222.91 223.90 0.0M
2021-12-03 219.64 220.75 215.97 220.60 0.0M
2021-12-02 212.03 218.18 208.40 218.18 0.0M
2021-12-01 209.19 212.60 209.19 212.38 0.0M
2021-11-30 202.15 208.67 202.15 206.71 0.0M
2021-11-29 204.91 207.07 203.47 203.47 0.0M
2021-11-26 206.21 206.42 198.13 206.42 0.0M
2021-11-25 210.34 210.34 210.34 210.34 0.0M
2021-11-24 209.25 209.25 206.20 206.21 0.0M
2021-11-23 206.97 214.65 206.97 210.95 0.0M
2021-11-22 206.08 210.42 204.45 206.24 0.0M
2021-11-19 204.17 205.99 203.63 205.38 0.0M
2021-11-18 208.69 208.69 206.29 206.50 0.0M
2021-11-17 208.69 208.69 208.69 208.69 0.0M
2021-11-16 210.09 212.35 210.09 211.99 0.0M
2021-11-12 211.15 215.95 211.15 215.22 0.0M
2021-11-10 211.50 211.50 211.50 211.50 0.0M
2021-11-09 206.50 212.38 206.36 211.50 0.0M
2021-11-08 206.63 212.75 206.63 212.35 0.0M
2021-11-05 198.13 202.18 197.43 201.19 0.0M
2021-11-04 207.14 207.14 197.05 205.01 0.0M
2021-11-03 238.94 238.94 209.31 209.31 0.0M
2021-11-01 246.28 252.57 246.28 250.95 0.0M
2021-10-29 236.35 248.64 236.35 247.64 0.0M
2021-10-28 229.55 236.58 229.55 236.35 0.0M
2021-10-27 244.08 244.08 232.09 232.09 0.0M
2021-10-26 245.56 245.56 241.76 244.08 0.0M
2021-10-25 241.28 241.28 238.99 239.88 0.0M
2021-10-22 229.55 238.93 229.55 233.76 0.0M
2021-10-21 235.64 236.12 229.39 229.54 0.0M
2021-10-20 238.46 238.46 235.02 236.35 0.0M
2021-10-19 230.26 232.54 229.37 232.54 0.0M
2021-10-18 227.55 230.47 225.39 230.47 0.0M
2021-10-15 229.97 230.73 228.91 228.91 0.0M
2021-10-14 228.48 228.48 228.48 228.48 0.0M
2021-10-13 225.09 226.32 223.96 223.96 0.0M
2021-10-11 225.87 229.94 221.78 222.64 0.0M
2021-10-08 221.61 221.61 218.74 218.74 0.0M
2021-10-07 222.63 225.50 220.03 220.25 0.0M
2021-10-06 218.03 218.03 211.49 215.06 0.0M
2021-10-05 216.71 220.89 216.71 220.68 0.0M
2021-10-04 216.14 216.36 212.01 212.45 0.0M
2021-10-01 215.42 215.42 208.79 213.32 0.0M
2021-09-30 220.12 224.83 217.30 217.30 0.0M
2021-09-29 214.85 219.82 214.85 219.82 0.0M
2021-09-28 222.00 222.00 219.31 219.45 0.0M
2021-09-27 220.70 223.07 217.77 223.07 0.0M
2021-09-24 219.32 219.32 217.75 217.75 0.0M
2021-09-23 224.32 224.32 219.37 220.68 0.0M
2021-09-22 223.51 223.51 220.51 221.66 0.0M
2021-09-21 223.58 223.58 216.36 218.13 0.0M
2021-09-20 217.40 229.30 217.40 223.58 0.0M
2021-09-17 246.61 246.61 236.21 236.21 0.0M
2021-09-16 256.80 258.92 256.28 256.41 0.0M
2021-09-15 255.87 262.12 255.87 262.12 0.0M
2021-09-14 257.29 257.29 252.64 253.85 0.0M
2021-09-13 261.51 261.51 256.64 256.64 0.0M
2021-09-10 262.61 262.61 261.96 261.96 0.0M
2021-09-09 264.88 264.90 262.36 262.36 0.0M
2021-09-08 263.11 268.01 262.45 267.35 0.0M
2021-09-06 262.63 264.56 262.63 264.56 0.0M
2021-09-03 263.21 263.21 262.59 262.59 0.0M
2021-09-02 263.77 263.77 261.29 262.87 0.0M
2021-09-01 262.93 263.53 253.85 263.53 0.0M
2021-08-31 263.40 264.24 258.35 264.24 0.0M
2021-08-30 277.51 277.51 270.34 270.34 0.0M
2021-08-27 271.44 272.80 271.44 272.80 0.0M
2021-08-26 270.45 270.45 269.04 269.98 0.0M
2021-08-25 270.99 270.99 268.44 269.45 0.0M
2021-08-24 268.21 272.55 268.21 270.92 0.0M
2021-08-23 270.70 270.70 270.70 270.70 0.0M
2021-08-20 266.42 268.66 260.76 264.70 0.0M
2021-08-19 272.80 272.80 260.01 263.26 0.0M
2021-08-18 268.73 275.80 268.73 274.99 0.0M
2021-08-17 270.08 270.87 261.02 268.07 0.0M
2021-08-16 276.07 276.07 265.56 272.81 0.0M
2021-08-13 275.30 279.31 274.71 276.38 0.0M
2021-08-12 279.39 279.39 273.35 275.95 0.0M
2021-08-11 272.99 275.54 272.22 275.27 0.0M
2021-08-10 265.77 277.04 265.77 272.90 0.0M
2021-08-09 254.76 260.96 254.76 260.96 0.0M
2021-08-06 257.25 261.23 253.87 254.24 0.0M
2021-08-05 249.29 249.29 239.31 248.49 0.0M
2021-08-04 245.07 252.64 244.58 251.66 0.0M
2021-08-03 239.43 244.86 239.43 244.86 0.0M
2021-08-02 242.70 242.70 236.21 237.99 0.0M
2021-07-30 236.12 238.32 233.67 238.32 0.0M
2021-07-29 230.94 238.03 230.94 236.12 0.0M
2021-07-28 236.87 236.94 231.83 231.83 0.0M
2021-07-27 228.12 236.18 228.12 232.73 0.0M
2021-07-26 228.01 234.31 228.01 233.67 0.0M
2021-07-23 219.56 226.92 219.56 226.92 0.0M
2021-07-22 220.03 220.12 217.30 219.56 0.0M
2021-07-21 217.98 222.38 217.98 218.73 0.0M
2021-07-20 214.29 214.63 209.96 213.54 0.0M
2021-07-19 205.31 212.83 202.15 212.83 0.0M
2021-07-16 205.53 209.21 204.66 209.21 0.0M
2021-07-15 210.48 213.54 210.48 213.54 0.0M
2021-07-14 208.39 208.39 205.49 207.99 0.0M
2021-07-13 208.84 209.83 206.24 208.20 0.0M
2021-07-12 209.49 211.29 208.84 208.84 0.0M
2021-07-08 193.93 200.31 190.91 200.31 0.0M
2021-07-07 191.70 203.00 191.70 203.00 0.0M
2021-07-06 189.83 192.18 186.44 191.70 0.0M
2021-07-05 187.19 191.00 187.19 191.00 0.0M
2021-07-02 183.49 189.47 182.85 189.47 0.0M
2021-07-01 181.95 185.35 178.73 181.23 0.0M
2021-06-30 179.62 179.67 179.62 179.67 0.0M
2021-06-29 174.41 174.92 174.41 174.92 0.0M
2021-06-28 169.82 169.84 169.82 169.84 0.0M
2021-06-25 167.79 169.82 167.79 169.82 0.0M
2021-06-24 163.07 165.56 163.07 165.56 0.0M
2021-06-23 165.68 165.68 159.12 162.74 0.0M
2021-06-22 160.58 161.80 158.98 158.98 0.0M
2021-06-21 159.71 160.02 159.71 159.92 0.0M
2021-06-18 157.28 158.40 157.28 157.82 0.0M
2021-06-17 163.68 163.68 154.30 154.79 0.0M
2021-06-16 164.25 166.08 163.19 163.19 0.0M
2021-06-15 174.59 174.59 174.59 174.59 0.0M
2021-06-14 186.26 186.26 178.74 178.74 0.0M
2021-06-11 189.05 189.05 186.45 186.45 0.0M
2021-06-09 177.08 178.45 177.08 178.45 0.2M
2021-06-08 174.07 174.07 174.07 174.07 0.0M
2021-06-07 172.81 172.81 172.64 172.64 0.0M
2021-06-02 181.36 181.36 177.79 177.79 0.0M
2021-06-01 181.37 181.37 181.36 181.36 0.0M
2021-05-31 195.32 195.32 193.00 193.00 0.0M
2021-05-24 193.00 193.00 193.00 193.00 0.0M
2021-05-21 195.85 195.85 195.85 195.85 0.0M
2021-05-20 190.49 191.53 189.83 191.53 0.0M
2021-05-17 204.51 204.51 204.51 204.51 0.0M
2021-05-14 204.13 204.13 204.13 204.13 0.0M
2021-05-12 203.75 203.75 203.00 203.00 0.0M
2021-05-11 196.05 196.05 196.05 196.05 0.0M
2021-05-10 196.98 196.98 196.79 196.79 0.0M
2021-05-07 190.02 190.68 190.02 190.68 0.0M
2021-05-06 187.86 190.40 185.22 190.40 0.0M
2021-05-05 197.54 197.54 196.36 196.61 0.0M
2021-05-03 194.67 195.03 192.76 195.03 0.0M
2021-04-30 191.63 192.71 191.63 192.71 0.0M
2021-04-28 195.21 195.21 195.21 195.21 0.0M
2021-04-27 200.56 200.56 200.56 200.56 0.0M
2021-04-26 199.49 202.35 199.49 202.35 0.0M
2021-04-23 192.44 198.06 192.44 198.06 0.0M
2021-04-22 189.31 189.31 189.31 189.31 0.0M
2021-04-20 192.35 192.35 190.05 190.05 0.0M
2021-04-16 197.80 197.80 196.46 196.46 0.0M
2021-04-15 195.21 195.21 195.21 195.21 0.0M
2021-04-13 195.92 195.92 195.92 195.92 0.0M
2021-04-12 194.67 194.67 194.67 194.67 0.0M
2021-04-06 200.03 200.03 200.03 200.03 0.0M
2021-04-05 202.17 202.53 202.17 202.53 0.0M
2021-04-01 196.90 199.16 196.90 199.16 0.0M
2021-03-30 198.33 201.19 198.33 201.19 0.0M
2021-03-29 198.78 198.78 198.78 198.78 0.0M
2021-03-26 188.06 188.06 188.06 188.06 0.0M
2021-03-24 181.10 181.10 181.10 181.10 0.0M
2021-03-19 180.83 183.06 180.83 183.06 0.0M
2021-03-18 183.39 183.39 183.39 183.39 0.0M
2021-03-17 185.12 185.12 185.12 185.12 0.0M
2021-03-16 177.17 177.17 177.17 177.17 0.0M
2021-03-15 181.28 181.28 181.28 181.28 0.0M
2021-03-12 179.67 179.67 179.67 179.67 0.0M
2021-03-09 183.96 183.96 183.96 183.96 0.0M
2021-03-08 170.57 170.57 170.57 170.57 0.0M
2021-03-05 169.13 169.13 169.13 169.13 0.0M
2021-03-04 172.35 174.39 172.35 174.39 0.0M
2021-03-03 188.62 189.31 182.76 184.76 0.0M
2021-03-02 170.13 170.13 170.13 170.13 0.0M
2021-03-01 165.87 165.87 160.60 160.60 0.0M
2021-02-26 158.95 158.95 152.67 154.31 0.0M
2021-02-25 159.31 159.31 158.59 158.95 0.0M
2021-02-17 139.71 140.73 138.64 140.73 0.0M
2021-02-12 140.91 140.91 140.91 140.91 0.0M
2021-02-11 136.47 136.47 133.95 133.95 0.0M
2021-02-10 136.47 136.47 136.47 136.47 0.0M
2021-02-09 137.86 137.88 136.47 136.47 0.0M
2021-02-05 135.11 137.16 134.39 135.49 0.0M
2021-01-20 145.56 145.56 145.56 145.56 0.0M
2021-01-19 148.28 148.28 148.28 148.28 0.0M
2021-01-13 154.85 154.92 154.85 154.92 0.0M
2021-01-12 162.43 162.43 162.43 162.43 0.0M
2021-01-11 162.51 162.51 162.51 162.51 0.0M
2021-01-08 155.93 155.93 155.93 155.93 0.0M
2021-01-07 158.75 158.75 157.83 157.83 0.0M
2021-01-06 152.59 155.39 152.59 154.94 0.0M
2021-01-04 136.02 139.67 136.02 139.67 0.0M