TRIUNFO PART ON NM

TPIS3
🏛️ 巴西 →
4.05
最后更新: 2025-09-29
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 8.03 8.27 7.99 8.23 0.2M
2021-12-29 8.34 8.34 7.88 7.99 0.2M
2021-12-28 7.68 8.30 7.68 8.27 0.4M
2021-12-27 7.84 7.84 7.60 7.80 0.1M
2021-12-23 7.64 7.76 7.64 7.64 0.1M
2021-12-22 7.52 7.80 7.45 7.76 0.3M
2021-12-21 7.95 7.95 7.49 7.49 0.3M
2021-12-20 8.11 8.11 7.80 7.80 0.2M
2021-12-17 7.99 8.23 7.76 8.19 0.4M
2021-12-16 8.23 8.58 8.03 8.19 0.4M
2021-12-15 8.11 8.19 7.72 8.19 0.5M
2021-12-14 8.07 8.30 7.99 7.99 0.4M
2021-12-13 8.11 8.38 7.95 8.11 0.3M
2021-12-10 8.07 8.38 8.07 8.19 0.3M
2021-12-09 8.11 8.23 7.91 8.07 0.3M
2021-12-08 7.99 8.38 7.88 8.23 0.4M
2021-12-07 8.30 8.42 7.91 7.95 0.5M
2021-12-06 7.76 8.30 7.76 8.30 0.7M
2021-12-03 7.37 7.84 7.37 7.68 1.2M
2021-12-02 7.25 7.49 7.17 7.49 0.4M
2021-12-01 7.41 7.60 7.02 7.10 0.6M
2021-11-30 7.49 7.68 7.17 7.29 0.8M
2021-11-29 7.49 7.76 7.41 7.60 0.4M
2021-11-26 7.64 7.64 7.17 7.37 1.1M
2021-11-25 7.64 8.07 7.64 7.95 0.5M
2021-11-24 7.41 7.80 7.17 7.56 0.5M
2021-11-23 7.52 7.64 7.13 7.41 0.4M
2021-11-22 7.60 7.80 7.25 7.49 0.4M
2021-11-19 7.49 7.84 7.41 7.56 0.5M
2021-11-18 7.49 7.91 7.41 7.49 0.7M
2021-11-17 8.07 8.23 7.41 7.52 0.8M
2021-11-16 8.38 8.46 7.80 7.99 1.2M
2021-11-12 9.51 9.59 8.27 8.30 1.4M
2021-11-11 8.46 9.24 8.34 9.24 0.7M
2021-11-10 8.42 8.81 8.15 8.30 1.0M
2021-11-09 8.23 8.54 8.23 8.42 0.5M
2021-11-08 8.30 8.54 8.11 8.19 0.4M
2021-11-05 8.38 8.58 8.07 8.27 0.5M
2021-11-04 8.58 8.77 8.07 8.19 0.6M
2021-11-03 8.11 8.93 8.07 8.77 1.0M
2021-11-01 8.27 8.62 8.03 8.23 0.6M
2021-10-29 8.34 8.65 8.11 8.11 0.8M
2021-10-28 8.65 8.69 8.23 8.23 0.7M
2021-10-27 8.62 8.97 8.58 8.62 0.4M
2021-10-26 8.97 9.12 8.54 8.62 0.4M
2021-10-25 9.51 9.55 8.97 9.04 0.7M
2021-10-22 8.97 9.36 8.46 9.28 1.7M
2021-10-21 9.71 9.71 8.85 8.97 1.1M
2021-10-20 9.90 9.98 9.59 9.71 0.5M
2021-10-19 10.29 10.33 9.63 9.79 0.8M
2021-10-18 10.41 10.57 9.98 10.37 0.5M
2021-10-15 10.18 10.53 10.14 10.41 0.4M
2021-10-14 10.37 10.45 10.06 10.21 0.4M
2021-10-13 10.10 10.53 10.10 10.33 0.6M
2021-10-11 9.94 10.37 9.94 10.10 0.4M
2021-10-08 9.71 10.33 9.71 10.02 0.6M
2021-10-07 9.90 9.98 9.59 9.59 0.5M
2021-10-06 9.75 9.90 9.36 9.75 0.8M
2021-10-05 9.90 10.25 9.71 9.82 0.6M
2021-10-04 10.29 10.41 9.75 9.82 0.7M
2021-10-01 9.90 10.57 9.79 10.45 0.8M
2021-09-30 10.29 10.45 9.75 9.75 0.8M
2021-09-29 10.53 10.64 10.18 10.29 0.6M
2021-09-28 11.07 11.19 10.25 10.41 0.9M
2021-09-27 11.34 11.70 11.03 11.19 0.6M
2021-09-24 11.58 11.66 11.19 11.42 0.5M
2021-09-23 11.54 12.24 11.46 11.73 0.8M
2021-09-22 11.31 12.01 11.31 11.46 1.0M
2021-09-21 11.77 11.85 11.03 11.07 1.4M
2021-09-20 13.18 13.41 11.15 11.42 2.5M
2021-09-17 13.26 13.92 13.14 13.57 0.8M
2021-09-16 13.61 14.11 13.14 13.37 0.9M
2021-09-15 13.02 13.96 12.90 13.92 1.1M
2021-09-14 13.37 14.00 12.98 12.98 1.7M
2021-09-13 12.09 13.29 11.93 13.29 1.9M
2021-09-10 12.36 12.48 11.73 11.81 1.0M
2021-09-09 11.11 12.05 11.07 12.05 1.8M
2021-09-08 12.09 12.09 10.95 10.95 0.9M
2021-09-06 12.36 12.48 11.73 11.89 0.4M
2021-09-03 11.93 12.28 11.81 12.24 1.5M
2021-09-02 11.85 12.59 11.58 11.62 1.7M
2021-09-01 12.24 12.24 11.58 11.70 1.0M
2021-08-31 10.92 12.20 10.88 12.20 2.0M
2021-08-30 11.42 11.62 10.84 11.03 0.7M
2021-08-27 10.53 11.46 10.45 11.46 0.7M
2021-08-26 11.03 11.38 10.37 10.37 0.7M
2021-08-25 11.03 11.15 10.80 10.99 0.5M
2021-08-24 10.25 10.99 10.25 10.92 0.5M
2021-08-23 10.60 10.68 10.18 10.33 0.4M
2021-08-20 9.75 10.68 9.71 10.41 0.8M
2021-08-19 10.06 10.06 9.67 9.82 0.7M
2021-08-18 9.63 10.72 9.47 10.06 1.5M
2021-08-17 9.55 9.67 9.08 9.59 0.7M
2021-08-16 10.14 10.25 9.67 9.79 0.7M
2021-08-13 10.80 10.80 10.10 10.14 0.6M
2021-08-12 10.72 10.88 10.64 10.72 0.4M
2021-08-11 10.92 10.99 10.68 10.68 0.3M
2021-08-10 11.07 11.42 10.76 10.84 0.5M
2021-08-09 11.07 11.27 10.95 11.23 0.3M
2021-08-06 10.76 11.23 10.76 11.07 0.5M
2021-08-05 11.27 11.42 10.72 10.80 0.6M
2021-08-04 11.38 11.70 11.15 11.23 0.5M
2021-08-03 11.58 11.70 11.07 11.42 0.5M
2021-08-02 11.70 12.05 11.50 11.50 0.7M
2021-07-30 11.89 12.01 11.31 11.38 0.5M
2021-07-29 11.81 12.24 11.77 11.85 0.6M
2021-07-28 12.05 12.05 11.73 11.73 0.3M
2021-07-27 12.24 12.32 11.77 11.89 0.4M
2021-07-26 12.32 12.75 12.05 12.12 0.6M
2021-07-23 12.36 12.48 12.24 12.28 0.2M
2021-07-22 12.28 12.55 12.20 12.20 0.4M
2021-07-21 12.59 12.75 12.20 12.20 0.4M
2021-07-20 12.09 12.90 11.73 12.59 0.9M
2021-07-19 12.48 12.51 12.12 12.12 0.5M
2021-07-16 12.71 12.71 12.36 12.51 0.4M
2021-07-15 12.75 12.87 12.51 12.51 0.4M
2021-07-14 12.75 12.98 12.63 12.63 0.4M
2021-07-13 12.87 12.98 12.63 12.67 0.5M
2021-07-12 12.98 13.18 12.71 12.87 0.5M
2021-07-08 13.45 13.45 12.51 12.90 1.2M
2021-07-07 14.07 14.27 13.37 13.53 0.7M
2021-07-06 14.50 15.01 13.76 13.84 1.4M
2021-07-05 13.33 14.89 13.33 14.62 2.1M
2021-07-02 13.45 13.72 13.22 13.29 0.5M
2021-07-01 13.45 13.92 13.14 13.26 0.6M
2021-06-30 12.98 14.19 12.90 13.49 1.0M
2021-06-29 13.26 13.37 12.90 13.06 0.3M
2021-06-28 12.90 13.61 12.90 13.26 0.6M
2021-06-25 13.29 13.45 12.79 13.10 0.6M
2021-06-24 14.42 14.58 13.10 13.18 1.6M
2021-06-23 12.28 14.19 12.20 13.80 2.1M
2021-06-22 12.48 12.51 11.97 12.24 0.5M
2021-06-21 12.36 12.71 12.12 12.48 0.6M
2021-06-18 12.48 12.59 12.05 12.16 0.5M
2021-06-17 12.87 13.18 12.20 12.40 0.7M
2021-06-16 12.90 13.10 12.63 12.75 0.7M
2021-06-15 12.87 13.26 12.51 12.79 0.8M
2021-06-14 13.29 13.61 12.83 12.83 0.7M
2021-06-11 13.80 13.84 13.18 13.29 0.7M
2021-06-10 13.49 14.42 13.45 13.76 0.8M
2021-06-09 14.00 14.19 13.37 13.37 0.5M
2021-06-08 14.62 14.74 13.76 13.96 0.7M
2021-06-07 14.54 15.20 14.31 14.54 1.0M
2021-06-04 15.13 15.28 14.15 14.31 1.1M
2021-06-02 15.94 16.22 14.50 14.89 2.2M
2021-06-01 13.10 15.56 13.06 15.24 2.3M
2021-05-31 13.33 13.53 12.98 13.02 0.4M
2021-05-28 13.64 13.68 13.02 13.10 0.6M
2021-05-27 12.87 13.84 12.87 13.49 0.8M
2021-05-26 13.22 13.49 12.79 12.87 0.5M
2021-05-25 13.29 14.03 12.98 13.10 0.9M
2021-05-24 12.55 13.84 12.55 13.33 1.2M
2021-05-21 13.68 13.72 12.48 12.55 0.7M
2021-05-20 13.41 13.88 13.06 13.57 0.7M
2021-05-19 13.84 14.46 13.22 13.37 1.0M
2021-05-18 14.07 14.74 13.29 14.23 1.6M
2021-05-17 14.78 15.01 13.53 14.07 1.9M
2021-05-14 15.59 16.37 14.66 14.85 2.7M
2021-05-13 18.91 19.34 15.87 17.78 2.2M
2021-05-12 18.36 19.14 17.54 18.83 1.9M
2021-05-11 18.75 18.91 17.93 18.32 1.2M
2021-05-10 18.13 19.22 17.86 18.63 2.0M
2021-05-07 15.98 18.52 15.98 18.13 2.9M
2021-05-06 16.14 16.57 15.56 15.94 0.9M
2021-05-05 16.57 17.31 15.91 15.98 1.4M
2021-05-04 15.36 17.00 15.05 16.57 1.7M
2021-05-03 16.14 16.57 14.58 15.36 2.2M
2021-04-30 14.32 16.60 14.01 15.82 3.0M
2021-04-29 13.89 14.94 12.97 14.32 3.3M
2021-04-28 11.96 14.47 11.81 13.86 3.9M
2021-04-27 11.77 12.27 11.08 11.69 1.5M
2021-04-26 10.73 12.00 10.34 11.54 2.1M
2021-04-23 11.35 11.62 10.46 10.65 1.7M
2021-04-22 9.92 11.77 9.92 11.46 2.9M
2021-04-20 10.03 10.15 9.84 9.88 0.3M
2021-04-19 10.03 10.30 9.96 10.03 0.4M
2021-04-16 10.23 10.38 9.88 10.00 0.5M
2021-04-15 10.57 10.65 10.00 10.07 0.7M
2021-04-14 9.80 10.73 9.76 10.38 1.4M
2021-04-13 10.00 10.15 9.65 9.69 0.5M
2021-04-12 10.07 10.46 9.88 9.88 0.6M
2021-04-09 10.15 10.73 9.73 10.11 1.2M
2021-04-08 10.84 11.08 9.88 9.96 2.0M
2021-04-07 8.88 11.08 8.76 10.88 2.7M
2021-04-06 9.26 9.34 8.68 8.84 0.6M
2021-04-05 9.19 9.57 9.03 9.11 0.9M
2021-04-01 10.73 10.92 8.80 8.95 2.3M
2021-03-31 7.91 10.65 7.76 10.03 3.2M
2021-03-30 7.60 8.22 7.37 7.80 0.6M
2021-03-29 7.91 7.95 7.26 7.53 0.6M
2021-03-26 7.72 8.30 7.53 7.72 1.4M
2021-03-25 6.72 6.87 6.44 6.87 0.2M
2021-03-24 6.75 6.91 6.64 6.68 0.1M
2021-03-23 6.64 6.87 6.64 6.72 0.1M
2021-03-22 6.79 6.95 6.68 6.72 0.1M
2021-03-19 6.79 6.87 6.72 6.87 0.1M
2021-03-18 7.02 7.10 6.75 6.75 0.1M
2021-03-17 6.52 7.14 6.52 6.95 0.3M
2021-03-16 6.75 6.83 6.48 6.56 0.1M
2021-03-15 6.75 7.02 6.75 6.79 0.1M
2021-03-12 6.68 6.87 6.56 6.87 0.1M
2021-03-11 6.25 6.79 6.25 6.75 0.3M
2021-03-10 6.14 6.37 5.90 6.29 0.2M
2021-03-09 6.06 6.25 5.98 6.02 0.1M
2021-03-08 6.41 6.52 6.06 6.10 0.2M
2021-03-05 6.44 6.56 6.37 6.52 0.1M
2021-03-04 6.33 6.64 6.33 6.56 0.1M
2021-03-03 6.52 6.52 6.06 6.33 0.2M
2021-03-02 6.52 6.72 6.17 6.52 0.3M
2021-03-01 6.87 6.87 6.41 6.56 0.3M
2021-02-26 7.14 7.37 6.56 6.56 0.4M
2021-02-25 7.33 7.41 6.91 6.99 0.1M
2021-02-24 7.33 7.53 7.22 7.29 0.1M
2021-02-23 7.02 7.33 6.91 7.33 0.3M
2021-02-22 7.26 7.37 6.95 6.99 0.2M
2021-02-19 7.49 7.64 7.29 7.33 0.2M
2021-02-18 7.60 7.68 7.45 7.49 0.1M
2021-02-17 7.87 7.87 7.60 7.60 0.2M
2021-02-12 7.37 7.99 7.29 7.83 0.3M
2021-02-11 7.49 7.76 7.37 7.45 0.2M
2021-02-10 7.80 7.95 7.37 7.45 0.3M
2021-02-09 8.03 8.30 7.72 7.80 0.3M
2021-02-08 7.64 8.18 7.56 7.87 0.4M
2021-02-05 8.26 8.26 7.64 7.68 0.3M
2021-02-04 8.37 8.76 7.83 8.07 0.8M
2021-02-03 7.37 8.41 7.22 8.22 0.8M
2021-02-02 7.06 7.37 7.06 7.26 0.2M
2021-02-01 7.10 7.18 6.95 7.10 0.2M
2021-01-29 7.26 7.37 6.95 7.06 0.2M
2021-01-28 7.33 7.45 7.18 7.33 0.2M
2021-01-27 7.26 7.53 6.83 7.41 0.4M
2021-01-26 7.18 7.76 7.06 7.22 0.4M
2021-01-22 7.26 7.33 7.02 7.10 0.2M
2021-01-21 7.53 7.60 7.18 7.22 0.3M
2021-01-20 7.68 7.80 7.53 7.56 0.2M
2021-01-19 7.99 7.99 7.64 7.64 0.2M
2021-01-18 7.87 8.14 7.83 7.83 0.1M
2021-01-15 8.03 8.07 7.87 7.91 0.1M
2021-01-14 8.22 8.26 8.03 8.07 0.2M
2021-01-13 8.18 8.53 8.10 8.10 0.3M
2021-01-12 8.34 8.37 8.14 8.18 0.2M
2021-01-11 8.34 8.49 8.10 8.22 0.2M
2021-01-08 8.14 8.68 8.14 8.45 0.3M
2021-01-07 8.30 8.61 8.14 8.14 0.3M
2021-01-06 8.53 8.64 8.18 8.37 0.3M
2021-01-05 8.91 8.91 8.41 8.53 0.2M
2021-01-04 9.11 9.46 8.61 8.72 0.5M