Tronox Pigmentos do Brasil SA Preferred Series A

CRPG5
🏛️ 巴西 →
12.62
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 68.69 68.69 66.74 68.26 0.0M
2021-12-29 70.29 71.76 67.33 67.83 0.0M
2021-12-28 68.64 70.20 68.05 70.20 0.0M
2021-12-27 66.15 67.82 64.57 67.82 0.0M
2021-12-23 63.01 69.21 61.96 65.90 0.0M
2021-12-22 63.02 63.27 61.79 62.87 0.0M
2021-12-21 66.34 66.34 62.74 63.02 0.0M
2021-12-20 64.03 64.52 62.71 63.73 0.0M
2021-12-17 64.50 65.75 61.21 65.72 0.0M
2021-12-16 63.18 64.16 60.77 63.83 0.0M
2021-12-15 64.51 64.51 60.02 62.56 0.0M
2021-12-14 64.22 64.22 60.71 62.56 0.0M
2021-12-13 67.10 67.82 62.96 63.58 0.0M
2021-12-10 64.51 66.47 63.91 66.47 0.0M
2021-12-09 65.30 65.30 61.58 64.51 0.0M
2021-12-08 67.15 69.25 64.08 64.51 0.0M
2021-12-07 68.42 69.38 65.15 66.75 0.0M
2021-12-06 67.77 69.87 64.73 67.49 0.0M
2021-12-03 54.53 67.24 54.33 67.24 0.1M
2021-12-02 53.65 55.23 51.39 55.23 0.0M
2021-12-01 53.08 56.65 49.95 51.81 0.0M
2021-11-30 54.94 58.10 52.79 52.79 0.0M
2021-11-29 59.17 59.17 54.45 54.45 0.0M
2021-11-26 59.66 60.63 56.23 56.40 0.0M
2021-11-25 63.00 63.05 61.27 62.46 0.0M
2021-11-24 59.63 63.05 58.65 63.05 0.0M
2021-11-23 65.45 65.45 58.91 58.92 0.0M
2021-11-22 62.31 66.86 62.23 63.48 0.0M
2021-11-19 61.64 65.49 60.60 62.69 0.0M
2021-11-18 68.50 69.24 60.60 60.91 0.1M
2021-11-17 72.79 72.79 67.55 69.18 0.0M
2021-11-16 80.14 80.14 72.19 72.19 0.0M
2021-11-12 84.65 84.65 78.83 78.83 0.0M
2021-11-11 73.63 84.06 73.52 82.83 0.1M
2021-11-10 77.09 77.09 72.84 73.62 0.0M
2021-11-09 79.17 79.44 76.24 76.24 0.0M
2021-11-08 82.85 84.06 78.21 78.21 0.0M
2021-11-05 84.10 87.88 78.19 83.34 0.1M
2021-11-04 87.00 89.93 83.15 85.04 0.0M
2021-11-03 84.03 87.86 82.15 87.09 0.0M
2021-11-01 87.97 88.52 81.44 84.55 0.0M
2021-10-29 100.60 100.60 84.34 87.97 0.1M
2021-10-28 95.90 97.80 93.99 97.75 0.0M
2021-10-27 103.61 103.61 96.22 98.34 0.0M
2021-10-26 104.84 106.35 101.08 101.66 0.0M
2021-10-25 102.31 106.45 98.04 103.79 0.0M
2021-10-22 104.84 104.89 88.54 96.97 0.1M
2021-10-21 109.37 109.42 100.10 104.18 0.1M
2021-10-20 103.61 110.06 96.49 109.48 0.1M
2021-10-19 111.72 111.72 102.70 102.70 0.0M
2021-10-18 102.61 113.10 101.18 109.49 0.1M
2021-10-15 95.62 102.40 95.39 102.35 0.1M
2021-10-14 95.22 96.06 93.92 95.71 0.0M
2021-10-13 96.15 96.53 92.04 95.21 0.0M
2021-10-11 87.03 96.17 85.39 95.20 0.0M
2021-10-08 80.83 86.55 80.78 86.55 0.0M
2021-10-07 76.92 80.49 76.91 80.49 0.0M
2021-10-06 75.94 76.92 72.61 76.92 0.0M
2021-10-05 76.94 77.32 73.21 75.34 0.0M
2021-10-04 75.48 76.88 72.62 76.59 0.0M
2021-10-01 72.80 75.48 67.37 75.48 0.1M
2021-09-30 79.83 81.73 71.40 72.81 0.1M
2021-09-29 83.31 83.62 78.87 78.87 0.0M
2021-09-28 85.58 86.65 81.26 82.70 0.0M
2021-09-27 84.97 86.55 82.67 85.59 0.0M
2021-09-24 82.67 84.63 80.51 84.63 0.0M
2021-09-23 81.93 85.57 81.93 85.10 0.0M
2021-09-22 80.77 82.69 80.01 82.23 0.0M
2021-09-21 81.25 82.47 78.04 80.28 0.0M
2021-09-20 83.66 85.15 77.41 80.28 0.0M
2021-09-17 85.01 86.55 80.12 86.55 0.0M
2021-09-16 85.20 85.61 81.26 84.63 0.0M
2021-09-15 87.01 87.01 84.80 86.55 0.0M
2021-09-14 87.61 88.81 85.59 85.59 0.0M
2021-09-13 88.46 88.91 85.60 87.51 0.0M
2021-09-10 89.43 89.43 85.11 87.51 0.0M
2021-09-09 88.56 88.56 78.86 87.49 0.1M
2021-09-08 94.50 94.50 86.55 88.57 0.0M
2021-09-06 93.42 95.02 92.32 94.72 0.0M
2021-09-03 91.83 94.58 90.56 93.53 0.0M
2021-09-02 97.64 98.57 91.45 91.94 0.0M
2021-09-01 99.21 100.45 96.83 97.13 0.0M
2021-08-31 105.63 105.78 100.01 100.01 0.0M
2021-08-30 104.72 107.85 102.48 105.77 0.0M
2021-08-27 101.94 103.93 99.55 103.93 0.0M
2021-08-26 100.62 104.92 99.47 102.37 0.0M
2021-08-25 96.37 100.49 94.87 100.40 0.0M
2021-08-24 95.32 97.30 93.77 96.46 0.0M
2021-08-23 94.35 97.90 92.32 95.24 0.0M
2021-08-20 91.36 94.24 87.67 94.24 0.0M
2021-08-19 86.45 90.88 80.89 90.40 0.1M
2021-08-18 88.51 90.97 85.29 89.44 0.1M
2021-08-17 98.65 99.00 88.05 90.28 0.1M
2021-08-16 107.71 107.89 98.12 99.06 0.0M
2021-08-13 112.53 113.95 104.82 106.26 0.1M
2021-08-12 116.90 116.90 112.53 112.53 0.0M
2021-08-11 114.44 117.32 111.70 116.04 0.0M
2021-08-10 105.76 113.48 105.17 113.48 0.0M
2021-08-09 104.43 106.69 103.38 105.77 0.0M
2021-08-06 106.47 106.47 103.98 105.30 0.0M
2021-08-05 102.49 106.75 102.44 105.77 0.0M
2021-08-04 103.04 104.81 101.17 104.81 0.0M
2021-08-03 102.40 105.74 99.71 103.39 0.0M
2021-08-02 99.96 102.90 97.29 102.00 0.0M
2021-07-30 99.07 102.61 98.58 100.96 0.1M
2021-07-29 94.24 99.05 94.24 99.05 0.0M
2021-07-28 98.23 99.74 92.99 93.92 0.1M
2021-07-27 99.08 100.68 94.53 98.09 0.1M
2021-07-26 106.06 106.06 97.15 99.31 0.0M
2021-07-23 105.78 106.69 96.17 101.52 0.0M
2021-07-22 102.83 105.71 102.42 105.68 0.0M
2021-07-21 103.96 106.75 102.31 102.90 0.0M
2021-07-20 103.58 103.67 101.03 103.67 0.0M
2021-07-19 103.53 103.53 100.01 102.42 0.0M
2021-07-16 101.21 103.66 101.21 103.13 0.0M
2021-07-15 96.88 101.44 94.68 99.92 0.0M
2021-07-14 95.19 97.13 94.40 96.94 0.0M
2021-07-13 91.52 94.47 89.90 93.55 0.0M
2021-07-12 91.62 93.52 91.13 91.66 0.0M
2021-07-08 88.10 90.61 86.47 90.16 0.0M
2021-07-07 89.13 91.21 87.90 88.87 0.0M
2021-07-06 89.36 89.55 87.44 88.54 0.0M
2021-07-05 91.17 91.61 88.29 89.55 0.0M
2021-07-02 90.08 91.94 90.08 90.93 0.0M
2021-07-01 87.88 92.59 87.29 89.78 0.1M
2021-06-30 84.45 88.59 84.43 85.11 0.1M
2021-06-29 83.88 83.92 82.76 83.91 0.0M
2021-06-28 82.73 83.96 82.68 83.58 0.0M
2021-06-25 83.16 83.96 82.13 82.67 0.0M
2021-06-24 82.73 83.63 82.73 83.59 0.0M
2021-06-23 80.94 82.67 80.94 82.40 0.0M
2021-06-22 77.04 84.10 77.03 81.43 0.0M
2021-06-21 80.61 80.61 72.62 77.01 0.0M
2021-06-18 81.82 81.82 77.72 80.62 0.0M
2021-06-17 85.77 93.51 79.07 82.20 0.0M
2021-06-16 84.48 84.76 83.64 84.76 0.0M
2021-06-15 82.18 84.57 80.66 84.48 0.0M
2021-06-14 81.73 81.96 80.51 81.25 0.0M
2021-06-11 79.86 80.88 77.15 80.88 0.0M
2021-06-10 78.98 79.60 78.47 79.60 0.0M
2021-06-09 79.02 79.03 77.54 79.01 0.0M
2021-06-08 75.99 81.38 75.98 78.33 0.0M
2021-06-07 71.68 76.12 70.63 75.98 0.0M
2021-06-04 69.39 71.27 68.68 71.26 0.0M
2021-06-02 68.72 70.45 68.70 69.58 0.0M
2021-06-01 67.97 69.11 67.16 69.02 0.0M
2021-05-31 67.21 67.21 66.28 67.16 0.0M
2021-05-28 67.07 67.07 66.03 66.72 0.0M
2021-05-27 66.86 66.93 66.03 66.92 0.0M
2021-05-26 65.50 66.86 65.50 66.27 0.0M
2021-05-25 66.91 66.91 65.29 65.99 0.0M
2021-05-24 65.59 65.85 64.82 65.85 0.0M
2021-05-21 65.13 65.58 64.05 65.52 0.0M
2021-05-20 64.69 65.97 63.11 65.52 0.0M
2021-05-19 66.26 66.26 64.51 65.41 0.0M
2021-05-18 65.80 66.21 64.14 66.09 0.0M
2021-05-17 65.05 68.32 64.59 65.52 0.0M
2021-05-14 64.58 65.06 63.65 65.06 0.0M
2021-05-13 64.30 65.15 62.11 63.56 0.0M
2021-05-12 64.51 64.51 63.18 64.29 0.0M
2021-05-11 64.11 65.32 63.21 64.54 0.0M
2021-05-10 64.02 64.11 58.97 64.11 0.0M
2021-05-07 64.31 64.31 62.62 63.64 0.0M
2021-05-06 60.83 64.42 60.83 62.68 0.0M
2021-05-05 57.10 60.84 57.02 60.50 0.0M
2021-05-04 55.68 56.16 53.03 56.16 0.0M
2021-05-03 56.19 56.58 54.42 54.43 0.0M
2021-04-30 55.70 56.78 55.24 56.19 0.0M
2021-04-29 54.77 57.00 54.77 56.43 0.0M
2021-04-28 56.43 56.53 52.56 54.84 0.0M
2021-04-27 56.44 56.52 55.73 56.52 0.0M
2021-04-26 56.16 56.95 56.03 56.16 0.0M
2021-04-23 56.43 56.43 55.56 56.16 0.0M
2021-04-22 56.26 56.26 54.76 56.16 0.0M
2021-04-20 55.70 56.16 55.44 56.14 0.0M
2021-04-19 55.70 56.44 55.70 56.37 0.0M
2021-04-16 55.32 56.16 54.64 56.15 0.0M
2021-04-15 55.33 55.41 54.86 55.41 0.0M
2021-04-14 54.76 55.35 54.57 55.22 0.0M
2021-04-13 53.82 54.64 53.51 54.58 0.0M
2021-04-12 54.01 55.27 53.93 54.20 0.0M
2021-04-09 52.52 55.18 52.52 54.00 0.0M
2021-04-08 52.41 53.82 51.68 53.36 0.0M
2021-04-07 52.90 53.03 51.59 52.44 0.0M
2021-04-06 54.00 54.55 53.01 53.43 0.0M
2021-04-05 55.23 55.83 53.73 54.28 0.0M
2021-04-01 56.80 56.80 54.24 55.23 0.0M
2021-03-31 56.64 57.07 55.93 56.76 0.0M
2021-03-30 56.54 57.08 56.14 56.64 0.0M
2021-03-29 57.09 57.37 55.79 56.63 0.0M
2021-03-26 54.18 57.08 54.10 56.16 0.0M
2021-03-25 54.24 54.29 53.31 54.18 0.0M
2021-03-24 53.35 53.96 53.19 53.87 0.0M
2021-03-23 53.10 53.33 52.06 53.33 0.0M
2021-03-22 53.33 54.10 52.00 53.34 0.0M
2021-03-19 53.11 54.24 51.16 51.90 0.0M
2021-03-18 54.18 54.43 51.48 52.43 0.0M
2021-03-17 54.28 54.42 53.21 54.29 0.0M
2021-03-16 51.53 54.43 51.53 53.55 0.0M
2021-03-15 49.80 53.36 49.80 51.60 0.0M
2021-03-12 44.93 50.54 44.22 50.07 0.1M
2021-03-11 45.31 45.62 44.18 44.93 0.0M
2021-03-10 44.72 45.16 43.55 45.16 0.0M
2021-03-09 43.99 44.30 43.29 44.23 0.0M
2021-03-08 44.93 45.68 43.14 44.09 0.0M
2021-03-05 44.46 45.02 44.37 44.58 0.0M
2021-03-04 43.71 44.28 43.53 44.16 0.0M
2021-03-03 42.84 43.53 40.82 43.53 0.0M
2021-03-02 42.17 43.39 41.65 42.53 0.0M
2021-03-01 43.81 44.30 41.47 43.05 0.0M
2021-02-26 44.72 45.02 43.08 43.81 0.0M
2021-02-25 45.96 45.96 44.74 44.98 0.0M
2021-02-24 45.92 46.33 45.60 45.68 0.0M
2021-02-23 45.21 46.61 44.10 46.52 0.0M
2021-02-22 45.54 45.67 43.06 44.91 0.0M
2021-02-19 46.65 46.76 46.16 46.76 0.0M
2021-02-18 45.82 46.70 45.82 46.58 0.0M
2021-02-17 45.46 45.86 45.12 45.82 0.0M
2021-02-12 44.45 45.46 43.99 45.46 0.0M
2021-02-11 43.90 44.45 43.81 44.45 0.0M
2021-02-10 43.99 44.14 42.97 43.57 0.0M
2021-02-09 43.81 43.99 42.59 43.99 0.0M
2021-02-08 44.83 44.89 42.12 43.98 0.0M
2021-02-05 44.09 44.92 43.53 44.67 0.0M
2021-02-04 42.12 44.68 41.98 43.98 0.0M
2021-02-03 42.54 42.76 42.23 42.31 0.0M
2021-02-02 41.94 42.78 41.94 42.50 0.0M
2021-02-01 41.84 42.35 40.83 42.04 0.0M
2021-01-29 41.16 42.40 40.97 41.79 0.0M
2021-01-28 40.25 41.17 39.88 41.17 0.0M
2021-01-27 41.19 41.19 39.80 40.24 0.0M
2021-01-26 43.02 43.06 41.00 41.19 0.0M
2021-01-22 44.55 44.55 41.19 43.03 0.0M
2021-01-21 45.75 45.75 43.57 43.99 0.0M
2021-01-20 45.87 46.71 42.71 45.49 0.0M
2021-01-19 45.75 46.76 43.15 45.68 0.0M
2021-01-18 44.45 46.62 44.45 45.77 0.0M
2021-01-15 40.28 43.86 40.21 43.86 0.0M
2021-01-14 39.74 40.72 39.50 40.72 0.0M
2021-01-13 40.24 40.24 38.85 39.74 0.0M
2021-01-12 39.30 40.16 39.30 40.16 0.0M
2021-01-11 37.47 40.23 37.21 39.23 0.0M
2021-01-08 39.27 40.44 38.72 40.40 0.0M
2021-01-07 37.19 39.04 36.43 38.48 0.0M
2021-01-06 34.94 37.86 34.94 36.69 0.0M
2021-01-05 32.99 35.31 31.77 34.66 0.0M
2021-01-04 32.17 32.98 31.29 32.98 0.0M