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
2024-12-30 20.58 20.58 20.00 20.00 0.0M
2024-12-27 20.56 20.89 20.55 20.85 0.0M
2024-12-26 20.30 20.99 20.20 20.99 0.0M
2024-12-23 20.02 20.97 20.00 20.94 0.0M
2024-12-19 21.17 21.17 20.30 20.75 0.0M
2024-12-18 20.81 20.95 20.04 20.95 0.0M
2024-12-17 20.95 21.09 20.51 21.09 0.0M
2024-12-16 21.45 21.45 20.71 20.95 0.0M
2024-12-12 21.45 21.45 21.45 21.45 0.0M
2024-12-11 21.50 21.60 21.50 21.57 0.0M
2024-12-10 21.40 21.60 21.35 21.60 0.0M
2024-12-09 22.01 22.39 21.30 21.30 0.0M
2024-12-06 21.98 22.25 21.80 22.25 0.0M
2024-12-05 21.99 22.10 21.71 21.72 0.0M
2024-12-04 21.84 22.04 21.84 21.99 0.0M
2024-12-03 22.17 22.49 21.60 21.60 0.0M
2024-12-02 22.04 22.48 21.52 22.48 0.0M
2024-11-29 22.19 22.49 22.10 22.13 0.0M
2024-11-28 23.01 23.01 22.01 22.01 0.0M
2024-11-27 23.35 23.45 23.01 23.01 0.0M
2024-11-26 23.16 23.16 23.16 23.16 0.0M
2024-11-25 22.56 22.99 22.31 22.99 0.0M
2024-11-22 23.00 23.00 22.57 22.57 0.0M
2024-11-21 23.93 23.93 22.85 22.85 0.0M
2024-11-19 23.80 23.80 23.60 23.60 0.0M
2024-11-18 24.11 24.27 23.53 23.53 0.0M
2024-11-14 24.40 24.50 24.37 24.50 0.0M
2024-11-13 24.35 24.80 24.30 24.80 0.0M
2024-11-12 24.15 24.57 24.15 24.57 0.0M
2024-11-11 24.39 24.40 24.12 24.40 0.0M
2024-11-08 24.42 24.60 24.42 24.60 0.0M
2024-11-07 24.85 24.85 24.66 24.66 0.0M
2024-11-06 24.72 25.01 24.72 24.80 0.0M
2024-11-05 24.66 24.97 24.60 24.97 0.0M
2024-11-04 24.91 24.98 24.68 24.93 0.0M
2024-11-01 25.00 25.10 24.75 24.75 0.0M
2024-10-31 25.02 25.25 25.01 25.25 0.0M
2024-10-30 25.28 25.28 25.10 25.28 0.0M
2024-10-29 25.42 25.43 25.03 25.28 0.0M
2024-10-28 25.21 25.49 23.00 25.49 0.0M
2024-10-25 25.39 25.39 25.09 25.09 0.0M
2024-10-23 25.20 25.36 25.12 25.20 0.0M
2024-10-22 25.17 25.23 25.17 25.20 0.0M
2024-10-21 25.20 25.22 25.11 25.12 0.0M
2024-10-18 25.15 25.42 25.08 25.42 0.0M
2024-10-17 25.13 25.15 25.00 25.00 0.0M
2024-10-16 25.70 25.70 25.05 25.40 0.0M
2024-10-15 25.89 25.89 25.68 25.69 0.0M
2024-10-14 25.60 25.66 25.60 25.66 0.0M
2024-10-11 25.23 25.50 25.23 25.50 0.0M
2024-10-10 25.47 25.49 25.23 25.23 0.0M
2024-10-09 25.79 25.79 25.20 25.25 0.0M
2024-10-08 25.81 25.90 25.79 25.79 0.0M
2024-10-07 26.64 26.64 25.51 25.51 0.0M
2024-10-04 26.29 26.30 26.10 26.30 0.0M
2024-10-03 26.29 26.30 26.29 26.30 0.0M
2024-10-02 26.12 26.64 26.00 26.64 0.0M
2024-10-01 26.55 26.65 26.51 26.64 0.0M
2024-09-30 26.61 26.99 26.50 26.99 0.0M
2024-09-27 27.05 27.05 26.50 26.61 0.0M
2024-09-26 27.25 27.25 27.06 27.07 0.0M
2024-09-25 27.38 27.38 27.03 27.10 0.0M
2024-09-24 27.97 27.97 27.25 27.38 0.1M
2024-09-23 27.57 27.69 27.12 27.49 0.0M
2024-09-20 28.12 28.12 28.00 28.11 0.0M
2024-09-19 28.30 28.30 28.16 28.16 0.0M
2024-09-18 28.35 28.79 28.29 28.29 0.0M
2024-09-17 28.70 28.80 28.41 28.80 0.0M
2024-09-16 28.51 29.00 28.51 29.00 0.0M
2024-09-13 28.76 29.19 28.60 29.19 0.0M
2024-09-12 28.74 29.20 28.70 29.20 0.0M
2024-09-11 28.34 28.51 28.25 28.51 0.0M
2024-09-10 28.53 28.63 28.40 28.54 0.0M
2024-09-09 28.51 29.00 28.50 29.00 0.0M
2024-09-06 29.28 29.28 28.49 28.69 0.0M
2024-09-05 28.80 29.00 28.79 28.80 0.0M
2024-09-04 28.32 29.00 28.30 28.80 0.0M
2024-09-03 28.64 28.64 28.30 28.55 0.0M
2024-09-02 28.32 28.70 28.30 28.31 0.0M
2024-08-30 28.49 28.98 28.40 28.98 0.0M
2024-08-29 28.65 28.90 28.65 28.90 0.0M
2024-08-28 28.62 29.00 28.42 29.00 0.0M
2024-08-27 28.71 28.71 28.34 28.55 0.0M
2024-08-26 28.96 28.96 28.51 28.51 0.0M
2024-08-23 28.99 28.99 28.51 28.51 0.0M
2024-08-22 28.51 28.95 28.50 28.50 0.0M
2024-08-21 28.64 29.00 28.56 28.67 0.0M
2024-08-20 28.75 28.85 28.64 28.64 0.0M
2024-08-19 28.70 28.79 28.31 28.70 0.0M
2024-08-16 28.81 29.49 28.80 28.80 0.0M
2024-08-15 29.38 29.38 28.86 28.86 0.0M
2024-08-14 29.35 29.35 28.80 28.80 0.0M
2024-08-13 29.07 29.39 29.07 29.22 0.0M
2024-08-12 29.30 29.50 29.11 29.22 0.0M
2024-08-09 29.30 29.30 29.30 29.30 0.0M
2024-08-08 29.12 29.12 28.99 29.00 0.0M
2024-08-07 29.45 29.45 29.01 29.01 0.0M
2024-08-06 29.47 29.47 29.42 29.47 0.0M
2024-08-05 28.80 29.49 28.80 29.49 0.0M
2024-08-02 29.11 29.19 29.11 29.19 0.0M
2024-08-01 29.36 29.40 29.11 29.11 0.0M
2024-07-31 29.05 29.15 29.00 29.15 0.0M
2024-07-30 29.02 29.02 28.85 28.85 0.0M
2024-07-29 29.45 29.45 29.03 29.03 0.0M
2024-07-26 29.36 29.49 29.01 29.01 0.0M
2024-07-25 29.13 29.79 29.06 29.79 0.0M
2024-07-24 29.50 29.96 29.12 29.30 0.0M
2024-07-23 29.77 30.00 29.50 29.50 0.0M
2024-07-22 30.25 30.25 29.51 30.24 0.0M
2024-07-19 29.96 30.25 29.30 30.25 0.0M
2024-07-18 29.99 29.99 29.20 29.52 0.0M
2024-07-17 29.77 30.27 29.51 29.51 0.0M
2024-07-16 29.90 30.00 29.70 29.76 0.0M
2024-07-15 29.40 29.67 29.05 29.67 0.0M
2024-07-12 29.30 29.40 29.30 29.40 0.0M
2024-07-11 29.11 29.50 29.11 29.50 0.0M
2024-07-10 29.05 29.44 29.03 29.11 0.0M
2024-07-09 29.15 29.29 29.00 29.01 0.0M
2024-07-08 29.21 29.21 28.95 28.95 0.0M
2024-07-05 29.40 29.40 29.15 29.32 0.0M
2024-07-04 29.10 29.30 29.00 29.20 0.0M
2024-07-03 29.38 29.38 29.07 29.07 0.0M
2024-07-02 29.16 29.16 29.03 29.03 0.0M
2024-07-01 29.40 29.48 29.14 29.16 0.0M
2024-06-28 29.49 29.49 29.10 29.41 0.0M
2024-06-27 29.49 29.49 29.20 29.22 0.0M
2024-06-26 29.49 29.49 29.20 29.30 0.0M
2024-06-25 29.40 29.78 29.20 29.20 0.0M
2024-06-24 29.89 29.89 29.35 29.63 0.0M
2024-06-21 29.39 29.49 29.39 29.49 0.0M
2024-06-20 29.45 29.45 29.34 29.40 0.0M
2024-06-19 29.31 29.31 29.30 29.30 0.0M
2024-06-18 29.50 29.59 29.30 29.30 0.0M
2024-06-14 29.51 29.51 29.51 29.51 0.0M
2024-06-13 30.10 30.42 29.51 29.51 0.0M
2024-06-12 29.77 30.44 29.33 30.44 0.0M
2024-06-11 29.99 30.10 29.79 30.00 0.0M
2024-06-07 29.90 30.40 29.78 29.80 0.0M
2024-06-06 29.76 30.49 29.56 30.00 0.0M
2024-06-05 29.79 30.00 29.40 29.93 0.0M
2024-06-04 29.82 29.98 29.50 29.79 0.0M
2024-05-31 29.70 30.00 29.50 30.00 0.0M
2024-05-29 29.73 29.89 29.00 29.50 0.0M
2024-05-28 29.81 29.90 29.76 29.76 0.0M
2024-05-27 30.48 30.50 30.01 30.01 0.0M
2024-05-25 29.82 29.82 29.82 29.82 0.0M
2024-05-24 30.07 30.07 29.82 29.82 0.0M
2024-05-23 31.02 31.02 30.12 30.30 0.0M
2024-05-22 31.46 31.46 31.01 31.30 0.0M
2024-05-21 31.50 31.50 31.10 31.46 0.0M
2024-05-20 32.05 32.28 31.23 31.78 0.0M
2024-05-17 32.31 32.50 32.18 32.18 0.0M
2024-05-16 31.24 33.20 31.24 32.31 0.0M
2024-05-15 31.70 31.71 31.22 31.71 0.0M
2024-05-14 30.92 31.70 30.73 31.70 0.0M
2024-05-13 30.71 31.20 30.70 30.72 0.0M
2024-05-10 30.12 30.62 30.12 30.60 0.0M
2024-05-09 30.01 30.39 29.73 30.39 0.0M
2024-05-08 29.89 30.31 29.81 30.24 0.0M
2024-05-07 29.87 31.12 29.87 30.03 0.0M
2024-05-06 29.63 30.32 29.60 30.25 0.0M
2024-05-03 29.64 29.82 29.64 29.64 0.0M
2024-05-02 29.04 29.72 29.04 29.72 0.0M
2024-04-30 29.69 29.69 28.81 28.94 0.0M
2024-04-29 30.22 30.22 29.34 29.34 0.0M
2024-04-26 30.23 30.23 29.74 29.74 0.0M
2024-04-25 29.75 30.22 29.74 30.22 0.0M
2024-04-24 30.31 30.31 30.31 30.31 0.0M
2024-04-23 30.17 30.22 30.17 30.22 0.0M
2024-04-22 30.73 30.85 29.72 29.74 0.0M
2024-04-19 30.20 31.27 30.20 30.76 0.0M
2024-04-18 30.67 30.70 30.20 30.21 0.0M
2024-04-17 31.59 31.59 30.47 30.50 0.0M
2024-04-16 31.78 31.78 31.23 31.23 0.0M
2024-04-15 32.10 32.17 31.23 32.11 0.0M
2024-04-12 31.71 32.19 31.71 32.11 0.0M
2024-04-11 31.63 31.71 31.27 31.71 0.0M
2024-04-10 31.60 31.60 30.92 31.41 0.0M
2024-04-09 31.67 31.67 31.59 31.60 0.0M
2024-04-08 30.21 31.21 29.94 31.21 0.0M
2024-04-05 30.14 30.15 29.93 30.13 0.0M
2024-04-04 30.14 30.22 29.73 29.86 0.0M
2024-04-03 30.83 31.01 30.08 30.15 0.0M
2024-04-02 31.68 31.68 30.93 30.93 0.0M
2024-04-01 32.20 32.20 31.52 31.68 0.0M
2024-03-28 32.27 32.50 31.96 32.02 0.0M
2024-03-27 32.67 32.67 32.21 32.60 0.0M
2024-03-26 32.76 33.16 32.45 32.67 0.0M
2024-03-25 33.00 33.36 32.76 32.77 0.0M
2024-03-23 33.40 33.40 33.40 33.40 0.0M
2024-03-22 33.63 33.63 32.71 33.10 0.0M
2024-03-21 33.71 33.73 33.41 33.41 0.0M
2024-03-20 33.43 33.99 33.43 33.70 0.0M
2024-03-19 34.27 34.55 33.41 33.41 0.0M
2024-03-18 34.51 34.64 34.09 34.27 0.0M
2024-03-15 35.05 35.08 33.83 34.67 0.0M
2024-03-14 34.75 35.17 34.52 34.83 0.0M
2024-03-13 35.65 36.11 34.95 34.95 0.0M
2024-03-12 36.05 36.49 35.19 35.19 0.0M
2024-03-11 36.54 36.66 36.06 36.66 0.0M
2024-03-08 36.91 36.91 35.38 36.67 0.0M
2024-03-07 37.26 37.58 36.37 36.37 0.0M
2024-03-06 35.58 36.86 35.58 36.85 0.0M
2024-03-05 36.28 36.28 35.29 35.94 0.0M
2024-03-04 35.71 36.66 35.69 35.69 0.0M
2024-03-01 35.44 35.82 35.40 35.78 0.0M
2024-02-29 35.04 35.36 34.89 35.19 0.0M
2024-02-28 35.03 35.62 34.88 35.04 0.0M
2024-02-27 34.68 35.24 34.68 34.93 0.0M
2024-02-26 34.69 35.29 34.20 34.68 0.0M
2024-02-23 35.76 35.76 34.99 35.17 0.0M
2024-02-22 35.71 35.87 35.32 35.87 0.0M
2024-02-21 35.85 35.96 35.43 35.94 0.0M
2024-02-20 35.85 35.85 35.84 35.85 0.0M
2024-02-19 35.92 35.92 35.78 35.78 0.0M
2024-02-16 35.96 35.96 35.68 35.83 0.0M
2024-02-15 35.68 35.80 35.27 35.76 0.0M
2024-02-14 35.92 35.92 35.68 35.71 0.0M
2024-02-09 36.07 36.07 35.58 36.06 0.0M
2024-02-08 35.34 36.07 35.25 36.07 0.0M
2024-02-07 35.51 36.07 35.19 36.07 0.0M
2024-02-06 35.36 36.07 35.19 35.78 0.0M
2024-02-05 35.67 35.83 35.33 35.33 0.0M
2024-02-02 35.87 35.87 35.48 35.53 0.0M
2024-02-01 36.06 36.07 35.84 35.84 0.0M
2024-01-31 36.27 36.27 35.77 35.82 0.0M
2024-01-30 35.68 35.81 35.23 35.81 0.0M
2024-01-29 36.27 37.26 35.53 36.07 0.0M
2024-01-26 35.81 36.76 35.68 36.26 0.0M
2024-01-25 35.83 36.01 35.79 35.79 0.0M
2024-01-24 35.68 36.00 35.49 36.00 0.0M
2024-01-23 35.88 36.14 35.88 35.97 0.0M
2024-01-22 36.26 36.26 35.88 35.88 0.0M
2024-01-19 36.35 36.46 36.17 36.26 0.0M
2024-01-18 36.07 36.57 35.48 36.57 0.0M
2024-01-17 36.26 36.46 35.54 36.46 0.0M
2024-01-16 36.18 37.06 36.18 36.55 0.0M
2024-01-15 36.84 36.84 36.36 36.36 0.0M
2024-01-12 36.66 36.66 35.73 36.50 0.0M
2024-01-11 36.42 36.47 35.70 36.36 0.0M
2024-01-10 36.73 36.73 36.17 36.52 0.0M
2024-01-09 36.58 37.03 35.68 37.03 0.0M
2024-01-08 36.57 37.14 36.57 37.14 0.0M
2024-01-05 36.57 37.46 36.33 36.67 0.0M
2024-01-04 36.77 37.37 35.86 36.65 0.0M
2024-01-03 37.25 37.25 36.65 36.65 0.0M
2024-01-02 37.51 37.51 36.33 36.86 0.0M