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
2023-12-28 37.13 37.42 36.23 37.42 0.0M
2023-12-27 36.57 36.96 36.25 36.96 0.0M
2023-12-26 37.43 37.43 36.96 36.96 0.0M
2023-12-22 36.64 37.58 35.94 37.01 0.0M
2023-12-21 36.22 36.26 35.97 36.24 0.0M
2023-12-20 36.56 36.56 36.26 36.32 0.0M
2023-12-19 36.58 36.58 36.20 36.58 0.0M
2023-12-18 36.60 36.67 35.97 36.63 0.0M
2023-12-15 37.45 37.65 36.96 36.96 0.0M
2023-12-14 36.66 37.58 36.39 37.01 0.0M
2023-12-13 36.29 36.41 36.19 36.41 0.0M
2023-12-12 36.67 36.67 36.18 36.42 0.0M
2023-12-11 36.30 36.64 36.27 36.63 0.0M
2023-12-08 36.46 36.74 36.17 36.67 0.0M
2023-12-07 36.06 36.47 36.06 36.17 0.0M
2023-12-06 35.69 36.72 35.68 35.68 0.0M
2023-12-05 36.17 36.18 35.68 35.97 0.0M
2023-12-04 36.71 36.71 36.17 36.56 0.0M
2023-12-01 37.60 37.86 36.68 36.68 0.0M
2023-11-30 37.45 38.02 36.86 37.09 0.0M
2023-11-29 37.29 37.29 36.93 37.29 0.0M
2023-11-28 37.14 37.56 37.14 37.29 0.0M
2023-11-27 37.15 37.36 36.67 37.06 0.0M
2023-11-24 37.51 37.51 36.82 36.82 0.0M
2023-11-23 37.26 37.51 36.77 37.51 0.0M
2023-11-22 37.33 37.66 36.84 36.84 0.0M
2023-11-21 37.28 39.51 37.16 37.66 0.0M
2023-11-20 39.62 39.62 37.66 37.76 0.0M
2023-11-17 38.13 38.14 37.04 37.04 0.0M
2023-11-16 37.95 38.01 37.55 37.94 0.0M
2023-11-14 38.85 40.62 38.60 38.64 0.0M
2023-11-13 39.09 39.09 37.36 38.82 0.0M
2023-11-10 40.04 40.04 39.09 39.09 0.0M
2023-11-09 40.42 40.62 39.35 40.04 0.0M
2023-11-08 41.37 41.37 39.51 40.12 0.0M
2023-11-07 41.24 41.24 40.23 40.23 0.0M
2023-11-06 39.85 41.31 39.85 40.93 0.0M
2023-11-03 40.89 41.80 40.41 40.94 0.0M
2023-11-01 40.04 40.34 39.64 39.64 0.0M
2023-10-31 39.69 41.75 38.70 40.62 0.0M
2023-10-30 40.66 41.62 40.66 41.60 0.0M
2023-10-27 41.61 41.61 40.13 41.60 0.0M
2023-10-26 41.13 41.41 40.13 41.13 0.0M
2023-10-25 41.80 41.80 41.13 41.62 0.0M
2023-10-24 42.32 42.38 41.38 41.62 0.0M
2023-10-23 40.62 41.97 39.64 41.63 0.0M
2023-10-20 40.73 40.73 40.31 40.31 0.0M
2023-10-19 39.64 40.73 39.64 40.73 0.0M
2023-10-18 40.60 40.72 39.43 39.43 0.0M
2023-10-17 40.71 40.80 40.34 40.61 0.0M
2023-10-16 41.17 41.32 41.05 41.05 0.0M
2023-10-13 41.13 41.77 41.13 41.76 0.0M
2023-10-11 42.35 42.38 41.51 42.12 0.0M
2023-10-10 42.49 42.49 40.97 40.97 0.0M
2023-10-09 42.12 42.60 41.13 41.13 0.0M
2023-10-06 41.63 43.60 41.63 43.12 0.0M
2023-10-05 44.24 44.24 42.14 42.14 0.0M
2023-10-04 44.35 44.35 43.64 43.64 0.0M
2023-10-03 47.61 47.61 44.10 44.10 0.0M
2023-10-02 48.01 48.02 46.77 46.77 0.0M
2023-09-29 48.49 48.49 48.09 48.49 0.0M
2023-09-28 45.98 48.44 45.98 47.99 0.0M
2023-09-27 47.37 47.37 45.77 45.77 0.0M
2023-09-26 47.02 47.57 46.97 47.37 0.0M
2023-09-25 47.32 47.57 46.96 47.02 0.0M
2023-09-22 46.55 47.32 46.55 47.32 0.0M
2023-09-21 46.33 46.38 45.58 45.88 0.0M
2023-09-20 45.29 46.77 44.40 46.77 0.0M
2023-09-19 44.79 44.99 44.02 44.99 0.0M
2023-09-18 44.53 44.79 43.41 44.50 0.0M
2023-09-15 45.07 45.07 43.70 44.53 0.0M
2023-09-14 46.27 46.27 44.15 46.07 0.0M
2023-09-13 44.25 46.58 43.14 46.27 0.0M
2023-09-12 40.02 45.48 39.88 45.48 0.0M
2023-09-11 39.57 40.52 39.57 39.88 0.0M
2023-09-09 40.01 40.01 40.01 40.01 0.0M
2023-09-08 40.64 40.64 39.65 39.65 0.0M
2023-09-06 42.31 42.44 40.73 40.73 0.0M
2023-09-05 43.67 43.67 40.77 42.60 0.0M
2023-09-04 39.63 44.10 39.63 44.10 0.0M
2023-09-02 40.00 40.00 40.00 40.00 0.0M
2023-09-01 38.64 39.42 37.79 39.34 0.0M
2023-08-31 37.94 37.94 37.27 37.86 0.0M
2023-08-30 36.67 38.15 36.57 37.16 0.0M
2023-08-29 35.68 37.15 35.29 37.15 0.0M
2023-08-28 34.98 35.34 34.69 35.11 0.0M
2023-08-25 34.80 35.28 34.20 34.20 0.0M
2023-08-24 36.85 37.09 34.70 34.88 0.0M
2023-08-23 37.71 37.83 36.67 36.67 0.0M
2023-08-22 36.57 37.51 36.20 36.93 0.0M
2023-08-21 35.40 36.78 35.40 36.77 0.0M
2023-08-18 33.99 35.03 33.99 35.03 0.0M
2023-08-17 34.98 35.87 33.37 33.37 0.0M
2023-08-16 35.15 35.15 34.39 34.69 0.0M
2023-08-15 35.85 36.52 35.08 35.09 0.0M
2023-08-14 37.66 38.14 35.68 36.59 0.0M
2023-08-11 41.53 41.62 38.15 38.15 0.0M
2023-08-10 40.99 41.55 40.23 41.55 0.0M
2023-08-09 41.12 41.60 40.13 40.13 0.0M
2023-08-08 41.61 41.77 39.78 41.77 0.0M
2023-08-07 42.37 42.42 41.13 41.62 0.0M
2023-08-04 43.61 43.61 42.28 43.15 0.0M
2023-08-03 43.60 43.60 42.86 43.01 0.0M
2023-08-02 41.88 43.15 41.76 42.81 0.0M
2023-08-01 43.32 44.10 43.11 43.11 0.0M
2023-07-31 43.84 43.90 43.34 43.60 0.0M
2023-07-28 44.42 44.42 43.31 43.32 0.0M
2023-07-27 44.45 44.45 43.04 43.97 0.0M
2023-07-26 43.29 45.58 42.02 44.26 0.0M
2023-07-25 42.89 43.60 42.61 42.61 0.0M
2023-07-24 43.53 44.53 43.21 43.21 0.0M
2023-07-21 44.95 44.95 43.31 43.54 0.0M
2023-07-20 45.29 45.59 42.95 44.34 0.0M
2023-07-19 45.69 47.08 43.63 46.01 0.0M
2023-07-18 40.92 46.58 40.81 46.58 0.0M
2023-07-17 38.43 40.61 38.43 40.61 0.0M
2023-07-14 37.93 38.54 37.93 38.54 0.0M
2023-07-13 37.27 37.66 37.16 37.66 0.0M
2023-07-12 37.60 37.93 36.82 36.82 0.0M
2023-07-11 37.40 37.66 36.43 37.10 0.0M
2023-07-10 36.34 36.76 36.28 36.76 0.0M
2023-07-07 35.68 36.34 35.38 36.34 0.0M
2023-07-06 35.68 35.68 34.88 34.89 0.0M
2023-07-05 35.99 36.02 35.69 35.73 0.0M
2023-07-04 37.13 37.13 35.68 35.68 0.0M
2023-07-03 36.86 37.16 34.88 36.14 0.0M
2023-06-30 37.46 37.46 36.96 36.96 0.0M
2023-06-29 36.56 37.26 36.56 36.77 0.0M
2023-06-28 36.85 37.26 35.58 36.18 0.0M
2023-06-27 37.43 37.43 35.68 36.51 0.0M
2023-06-26 36.66 37.16 35.68 35.68 0.0M
2023-06-23 36.40 36.40 35.69 36.25 0.0M
2023-06-22 35.88 36.47 35.69 36.40 0.0M
2023-06-21 35.87 36.83 35.87 36.44 0.0M
2023-06-20 34.71 36.22 34.71 35.88 0.0M
2023-06-19 36.44 36.44 34.16 35.59 0.0M
2023-06-16 37.64 37.64 36.43 37.03 0.0M
2023-06-15 37.33 37.94 37.04 37.74 0.0M
2023-06-14 35.90 37.80 35.73 37.00 0.0M
2023-06-13 37.67 37.67 35.68 36.34 0.0M
2023-06-12 37.25 37.26 36.37 37.04 0.0M
2023-06-09 37.20 37.21 36.80 36.92 0.0M
2023-06-07 36.69 37.11 36.48 36.64 0.0M
2023-06-06 35.69 36.68 35.69 36.47 0.0M
2023-06-05 34.51 35.93 34.51 35.71 0.0M
2023-06-02 35.38 35.38 34.70 34.96 0.0M
2023-06-01 35.43 35.43 33.65 35.04 0.0M
2023-05-31 33.31 34.86 33.10 34.86 0.0M
2023-05-30 34.16 34.43 32.80 33.32 0.0M
2023-05-29 32.99 35.22 32.99 34.24 0.0M
2023-05-26 31.68 32.39 31.47 32.39 0.0M
2023-05-25 31.65 32.54 31.65 31.68 0.0M
2023-05-24 29.62 31.13 28.89 31.13 0.0M
2023-05-23 27.59 29.68 27.59 29.68 0.0M
2023-05-22 27.76 27.76 27.42 27.70 0.0M
2023-05-19 27.16 27.42 26.72 27.33 0.0M
2023-05-18 26.97 27.12 26.62 26.62 0.0M
2023-05-17 26.92 27.05 26.60 26.62 0.0M
2023-05-16 26.41 27.16 25.73 26.35 0.0M
2023-05-15 27.74 28.05 26.36 26.36 0.0M
2023-05-12 29.04 29.04 27.15 27.21 0.0M
2023-05-11 28.73 28.84 27.63 28.10 0.0M
2023-05-10 28.39 28.94 28.39 28.94 0.0M
2023-05-09 28.49 28.98 28.25 28.94 0.0M
2023-05-08 28.51 28.62 28.30 28.49 0.0M
2023-05-06 31.70 31.70 31.70 31.70 0.0M
2023-05-05 28.05 28.44 26.78 27.13 0.0M
2023-05-04 28.44 28.44 27.18 27.18 0.0M
2023-05-03 26.94 27.91 26.65 27.63 0.0M
2023-05-02 27.01 27.81 26.40 26.40 0.0M
2023-04-28 27.48 28.05 26.67 27.65 0.0M
2023-04-27 29.08 29.25 29.01 29.01 0.0M
2023-04-26 28.81 28.86 27.55 28.86 0.0M
2023-04-25 26.36 28.27 26.36 28.27 0.0M
2023-04-24 26.30 27.43 26.30 26.35 0.0M
2023-04-20 26.35 26.35 25.92 26.02 0.0M
2023-04-19 26.01 26.27 26.00 26.27 0.0M
2023-04-18 26.77 26.77 25.92 26.22 0.0M
2023-04-17 26.16 26.78 25.99 26.70 0.0M
2023-04-14 26.07 26.08 25.92 26.03 0.0M
2023-04-13 25.92 26.05 25.76 25.76 0.0M
2023-04-12 26.29 26.29 25.92 25.92 0.0M
2023-04-11 26.26 26.78 25.69 26.35 0.0M
2023-04-10 25.71 26.35 24.94 26.27 0.0M
2023-04-06 23.73 24.62 23.67 24.45 0.0M
2023-04-05 23.59 23.67 23.50 23.67 0.0M
2023-04-04 23.77 23.77 23.39 23.46 0.0M
2023-04-03 23.82 23.82 23.20 23.20 0.0M
2023-03-31 24.15 24.15 23.21 23.33 0.0M
2023-03-30 23.35 24.00 23.35 23.67 0.0M
2023-03-29 23.76 23.77 23.33 23.33 0.0M
2023-03-28 23.31 23.82 23.16 23.34 0.0M
2023-03-27 23.32 24.14 22.98 23.07 0.0M
2023-03-24 22.90 23.73 21.13 22.90 0.0M
2023-03-23 23.33 24.18 22.21 22.74 0.0M
2023-03-22 23.41 24.56 23.33 23.34 0.0M
2023-03-21 21.61 24.37 21.61 22.92 0.0M
2023-03-20 21.44 21.53 20.91 21.13 0.0M
2023-03-17 20.87 21.47 20.57 21.44 0.0M
2023-03-16 20.84 21.18 20.76 20.82 0.0M
2023-03-15 20.59 20.69 20.48 20.69 0.0M
2023-03-14 21.31 21.56 20.57 20.57 0.0M
2023-03-13 21.78 22.19 21.31 21.34 0.0M
2023-03-10 23.76 23.76 22.46 22.46 0.0M
2023-03-09 24.06 24.06 23.33 23.65 0.0M
2023-03-08 23.33 23.71 23.21 23.67 0.0M
2023-03-07 23.36 23.45 23.09 23.33 0.0M
2023-03-06 22.90 23.58 22.90 23.58 0.0M
2023-03-03 23.32 23.50 22.19 23.50 0.0M
2023-03-02 21.36 23.46 21.36 22.81 0.0M
2023-03-01 21.73 21.76 21.41 21.59 0.0M
2023-02-28 21.92 21.95 21.76 21.76 0.0M
2023-02-27 22.43 22.43 21.69 21.97 0.0M
2023-02-24 22.47 23.10 22.03 22.76 0.0M
2023-02-23 21.77 22.47 21.77 22.47 0.0M
2023-02-22 21.44 21.59 21.17 21.59 0.0M
2023-02-17 21.71 21.84 21.38 21.44 0.0M
2023-02-16 21.93 22.18 21.65 21.65 0.0M
2023-02-15 21.89 22.28 21.61 21.61 0.0M
2023-02-14 22.59 22.59 21.86 21.86 0.0M
2023-02-13 22.48 22.81 22.15 22.74 0.0M
2023-02-10 22.46 22.77 22.46 22.77 0.0M
2023-02-09 23.28 23.28 22.12 22.12 0.0M
2023-02-08 22.86 23.16 22.54 22.89 0.0M
2023-02-07 22.59 22.97 22.46 22.46 0.0M
2023-02-06 23.75 23.75 22.52 22.52 0.0M
2023-02-03 23.75 23.85 23.07 23.07 0.0M
2023-02-02 23.35 24.24 23.35 23.51 0.0M
2023-02-01 23.89 24.19 23.72 23.98 0.0M
2023-01-31 23.24 24.01 23.22 23.85 0.0M
2023-01-30 23.56 23.60 23.33 23.46 0.0M
2023-01-27 23.52 23.66 23.44 23.45 0.0M
2023-01-26 24.11 24.13 23.39 23.41 0.0M
2023-01-25 23.85 24.17 23.75 24.14 0.0M
2023-01-24 23.92 23.93 23.71 23.85 0.0M
2023-01-23 24.19 24.24 23.90 23.98 0.0M
2023-01-20 25.29 25.29 24.89 25.05 0.0M
2023-01-19 24.79 25.19 24.64 25.06 0.0M
2023-01-18 24.02 24.54 24.02 24.54 0.0M
2023-01-17 23.51 23.96 23.50 23.79 0.0M
2023-01-16 24.19 24.43 23.35 23.35 0.0M
2023-01-13 23.95 25.02 23.76 24.28 0.0M
2023-01-12 25.05 25.06 23.90 23.90 0.0M
2023-01-11 25.73 25.73 24.71 24.71 0.0M
2023-01-10 24.43 26.02 24.11 26.02 0.0M
2023-01-09 25.24 25.26 24.20 24.43 0.0M
2023-01-06 24.96 25.32 24.48 25.32 0.0M
2023-01-05 24.62 24.62 24.12 24.62 0.0M
2023-01-04 25.05 25.05 24.20 24.37 0.0M
2023-01-03 25.29 25.29 23.76 23.76 0.0M
2023-01-02 25.03 25.03 23.80 25.00 0.0M