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
2025-09-29 12.83 12.89 12.70 12.62 0.0M
2025-09-26 12.91 13.20 12.81 12.81 0.0M
2025-09-25 13.01 13.01 12.90 12.90 0.0M
2025-09-24 13.17 13.17 12.90 13.15 0.0M
2025-09-23 13.27 13.49 12.95 13.10 0.0M
2025-09-22 13.47 13.96 13.08 13.05 0.0M
2025-09-19 13.20 13.48 13.11 13.11 0.0M
2025-09-18 13.65 13.98 13.24 13.29 0.0M
2025-09-17 13.82 14.19 13.61 13.61 0.0M
2025-09-16 14.30 14.97 13.80 13.81 0.0M
2025-09-15 14.39 14.39 14.10 14.10 0.0M
2025-09-12 14.80 15.39 14.38 14.38 0.0M
2025-09-11 14.38 14.80 14.35 14.80 0.0M
2025-09-10 14.99 14.99 14.37 14.37 0.0M
2025-09-09 14.95 14.95 14.50 14.52 0.0M
2025-09-08 14.48 14.98 14.48 14.95 0.0M
2025-09-05 14.50 14.70 14.46 14.48 0.0M
2025-09-04 14.40 14.69 14.37 14.37 0.0M
2025-09-03 14.70 14.70 14.38 14.38 0.0M
2025-09-02 14.50 14.75 14.15 14.70 0.0M
2025-09-01 14.61 14.70 14.52 14.70 0.0M
2025-08-29 14.57 14.78 14.57 14.64 0.0M
2025-08-28 14.81 15.29 14.65 14.65 0.0M
2025-08-27 14.76 15.30 14.73 15.30 0.0M
2025-08-26 14.92 14.92 14.92 14.92 0.0M
2025-08-25 15.02 15.28 14.76 14.76 0.0M
2025-08-22 14.47 15.70 14.47 15.50 0.0M
2025-08-21 14.01 14.40 13.50 14.00 0.0M
2025-08-20 14.30 14.45 14.03 14.30 0.0M
2025-08-19 14.57 14.58 14.45 14.45 0.0M
2025-08-18 14.99 15.00 14.78 14.78 0.0M
2025-08-15 15.49 15.99 14.87 14.87 0.0M
2025-08-14 15.58 16.40 15.25 15.25 0.0M
2025-08-13 15.01 15.48 14.62 15.48 0.0M
2025-08-12 15.48 15.49 15.12 15.12 0.0M
2025-08-11 15.20 15.48 15.20 15.20 0.0M
2025-08-08 15.31 15.48 15.19 15.19 0.0M
2025-08-07 15.42 15.59 15.40 15.43 0.0M
2025-08-06 15.60 15.60 15.60 15.60 0.0M
2025-08-04 15.31 15.60 15.31 15.60 0.0M
2025-08-01 15.74 15.75 15.30 15.30 0.0M
2025-07-31 15.80 15.80 15.80 15.80 0.0M
2025-07-30 15.35 15.88 15.34 15.88 0.0M
2025-07-29 15.76 15.76 15.50 15.51 0.0M
2025-07-28 15.52 16.00 15.52 15.97 0.0M
2025-07-25 16.17 16.17 15.95 16.08 0.0M
2025-07-24 16.34 16.35 15.77 15.97 0.0M
2025-07-23 16.00 16.43 15.81 16.22 0.0M
2025-07-21 16.00 16.10 15.92 16.10 0.0M
2025-07-18 16.20 16.20 16.00 16.00 0.0M
2025-07-17 15.86 16.25 15.80 16.25 0.0M
2025-07-15 16.09 16.19 15.81 16.19 0.0M
2025-07-14 16.00 16.10 16.00 16.01 0.0M
2025-07-11 15.95 16.06 15.95 16.06 0.0M
2025-07-10 16.00 16.05 16.00 16.05 0.0M
2025-07-09 16.04 16.11 16.00 16.00 0.0M
2025-07-08 16.26 16.26 16.03 16.03 0.0M
2025-07-07 16.49 16.49 16.18 16.18 0.0M
2025-07-04 16.45 16.65 16.17 16.17 0.0M
2025-07-03 16.51 16.51 16.10 16.27 0.0M
2025-07-02 16.82 16.82 16.51 16.56 0.0M
2025-07-01 17.12 17.17 16.80 16.98 0.0M
2025-06-30 17.26 17.26 17.15 17.15 0.0M
2025-06-27 17.75 17.75 17.40 17.51 0.0M
2025-06-26 18.04 18.27 17.75 17.76 0.0M
2025-06-25 18.74 18.74 18.00 18.00 0.0M
2025-06-24 18.71 18.71 18.35 18.35 0.0M
2025-06-23 18.65 18.65 18.62 18.62 0.0M
2025-06-20 18.75 18.98 18.50 18.98 0.0M
2025-06-18 18.92 18.92 18.60 18.75 0.0M
2025-06-16 19.48 19.48 19.00 19.30 0.0M
2025-06-13 18.98 19.15 18.56 19.14 0.0M
2025-06-12 18.86 19.00 18.56 18.56 0.0M
2025-06-11 19.88 19.92 18.53 19.10 0.0M
2025-06-10 20.38 20.38 19.50 19.50 0.0M
2025-06-09 20.32 20.50 20.00 20.00 0.0M
2025-06-06 20.91 21.02 20.59 20.59 0.0M
2025-06-05 21.64 21.87 21.00 21.30 0.0M
2025-06-04 21.55 22.09 21.51 21.65 0.0M
2025-06-03 21.45 21.96 21.45 21.96 0.0M
2025-06-02 21.88 21.88 21.55 21.55 0.0M
2025-05-30 21.89 22.00 21.23 21.99 0.0M
2025-05-29 21.67 21.99 21.52 21.52 0.0M
2025-05-28 21.01 21.99 21.01 21.51 0.0M
2025-05-27 20.97 21.38 20.57 21.38 0.0M
2025-05-26 20.80 20.99 20.61 20.61 0.0M
2025-05-23 20.25 20.69 20.25 20.69 0.0M
2025-05-22 20.26 20.74 20.26 20.74 0.0M
2025-05-21 20.80 20.81 20.49 20.49 0.0M
2025-05-20 20.12 21.00 20.00 20.80 0.0M
2025-05-19 20.03 20.49 20.01 20.12 0.0M
2025-05-16 21.02 21.15 20.26 20.26 0.0M
2025-05-15 21.75 21.75 21.05 21.05 0.0M
2025-05-14 21.82 22.04 21.82 22.04 0.0M
2025-05-13 21.99 21.99 21.99 21.99 0.0M
2025-05-12 21.52 21.99 21.52 21.99 0.0M
2025-05-09 21.49 21.49 21.01 21.49 0.0M
2025-05-08 20.97 21.49 20.97 20.97 0.0M
2025-05-07 20.62 20.62 20.31 20.62 0.0M
2025-05-06 20.55 20.62 20.39 20.62 0.0M
2025-05-05 20.55 20.55 20.55 20.55 0.0M
2025-04-29 21.15 21.15 21.15 21.15 0.0M
2025-04-28 20.60 21.19 20.40 21.18 0.0M
2025-04-25 20.51 21.49 20.51 21.49 0.0M
2025-04-24 19.86 21.00 18.86 21.00 0.0M
2025-04-23 19.68 20.00 19.68 20.00 0.0M
2025-04-22 19.01 19.49 19.00 19.49 0.0M
2025-04-17 18.98 20.00 18.98 19.00 0.0M
2025-04-16 18.80 18.98 18.80 18.94 0.0M
2025-04-15 18.25 18.70 18.25 18.70 0.0M
2025-04-14 18.11 18.49 18.11 18.49 0.0M
2025-04-11 18.28 18.28 18.05 18.05 0.0M
2025-04-10 18.40 18.45 18.15 18.17 0.0M
2025-04-09 18.33 18.45 18.33 18.45 0.0M
2025-04-08 18.60 18.63 18.60 18.60 0.0M
2025-04-07 18.32 18.51 18.30 18.50 0.0M
2025-04-04 18.80 18.80 18.34 18.51 0.0M
2025-04-03 18.85 18.90 18.51 18.51 0.0M
2025-04-02 18.56 18.75 18.07 18.75 0.0M
2025-04-01 18.59 18.98 18.45 18.98 0.0M
2025-03-31 18.60 18.99 18.57 18.99 0.0M
2025-03-28 18.60 18.99 18.31 18.99 0.0M
2025-03-27 18.25 18.57 18.25 18.50 0.0M
2025-03-26 18.41 18.79 18.40 18.55 0.0M
2025-03-25 18.40 18.45 18.39 18.45 0.0M
2025-03-24 18.62 18.87 18.00 18.69 0.0M
2025-03-21 18.61 18.81 18.60 18.81 0.0M
2025-03-20 18.75 18.98 18.02 18.98 0.0M
2025-03-19 18.87 19.17 18.87 18.90 0.0M
2025-03-18 18.89 18.89 18.89 18.89 0.0M
2025-03-17 18.67 18.67 18.67 18.67 0.0M
2025-03-14 18.66 18.89 18.66 18.68 0.0M
2025-03-13 18.44 18.66 18.44 18.66 0.0M
2025-03-12 18.66 18.66 18.66 18.66 0.0M
2025-03-11 18.40 18.40 18.40 18.40 0.0M
2025-03-10 18.44 18.58 18.36 18.36 0.0M
2025-03-07 18.16 18.55 18.16 18.55 0.0M
2025-03-06 18.43 18.43 18.40 18.40 0.0M
2025-03-05 18.70 18.98 18.60 18.60 0.0M
2025-02-28 19.18 19.18 19.18 19.18 0.0M
2025-02-27 19.19 19.19 19.19 19.19 0.0M
2025-02-26 19.01 19.20 18.80 19.20 0.0M
2025-02-25 19.20 19.20 18.66 19.14 0.0M
2025-02-24 19.27 19.70 18.90 19.70 0.0M
2025-02-21 19.25 19.48 19.12 19.48 0.0M
2025-02-20 19.26 19.46 19.26 19.46 0.0M
2025-02-19 19.27 19.36 19.16 19.16 0.0M
2025-02-18 19.11 19.21 19.04 19.04 0.0M
2025-02-17 19.24 19.39 19.10 19.12 0.0M
2025-02-14 19.53 19.60 19.21 19.21 0.0M
2025-02-13 19.50 19.50 19.24 19.46 0.0M
2025-02-12 19.38 19.48 19.35 19.41 0.0M
2025-02-07 19.31 19.75 19.31 19.75 0.0M
2025-02-06 19.80 19.80 19.15 19.79 0.0M
2025-02-05 20.49 21.39 19.61 19.61 0.0M
2025-02-04 20.02 20.06 19.80 20.06 0.0M
2025-02-03 20.01 20.01 20.01 20.01 0.0M
2025-01-31 19.98 20.10 19.89 20.06 0.0M
2025-01-30 19.88 19.88 19.70 19.82 0.0M
2025-01-29 19.74 19.90 19.45 19.65 0.0M
2025-01-28 19.55 19.74 19.55 19.74 0.0M
2025-01-27 19.02 19.55 19.02 19.55 0.0M
2025-01-24 19.45 19.76 19.01 19.01 0.0M
2025-01-23 19.47 19.78 19.47 19.78 0.0M
2025-01-22 19.27 19.30 19.15 19.30 0.0M
2025-01-21 19.45 19.45 19.27 19.27 0.0M
2025-01-20 19.15 19.47 19.10 19.45 0.0M
2025-01-17 19.38 19.38 19.38 19.38 0.0M
2025-01-16 19.53 19.55 19.38 19.38 0.0M
2025-01-15 19.55 19.99 19.55 19.55 0.0M
2025-01-14 19.53 19.60 19.51 19.51 0.0M
2025-01-13 19.70 19.70 19.70 19.70 0.0M
2025-01-10 19.90 19.90 19.90 19.90 0.0M
2025-01-09 19.60 19.90 19.60 19.90 0.0M
2025-01-08 19.98 19.98 19.52 19.90 0.0M
2025-01-07 19.98 19.98 19.94 19.98 0.0M
2025-01-06 19.70 19.96 19.64 19.64 0.0M
2025-01-03 19.80 19.90 19.45 19.90 0.0M
2025-01-02 20.00 20.00 19.38 19.90 0.0M