Companhia de Tecidos Norte de Minas COTEMINAS (CTNM3)

CTNM3
🏛️ ブラジル →
7.13
最終更新: 2024-08-13
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 7.80 7.90 7.79 7.90 0.0M
2023-12-27 7.73 7.98 7.72 7.75 0.0M
2023-12-26 7.71 7.99 7.71 7.73 0.0M
2023-12-22 7.71 7.71 7.71 7.71 0.0M
2023-12-21 8.00 8.05 7.90 8.00 0.0M
2023-12-19 8.00 8.79 8.00 8.79 0.0M
2023-12-18 7.77 8.79 7.60 8.79 0.0M
2023-12-15 7.78 7.78 7.77 7.77 0.0M
2023-12-12 7.65 7.75 7.60 7.60 0.0M
2023-12-08 8.01 8.01 8.01 8.01 0.0M
2023-12-06 8.64 9.25 8.01 8.01 0.0M
2023-12-05 8.50 9.20 8.45 8.75 0.0M
2023-12-04 7.52 8.00 7.52 8.00 0.0M
2023-12-01 7.50 8.00 7.50 7.70 0.0M
2023-11-30 8.00 8.00 7.90 7.90 0.0M
2023-11-28 8.50 8.50 8.00 8.00 0.0M
2023-11-27 8.00 8.02 8.00 8.00 0.0M
2023-11-09 8.78 8.78 8.78 8.78 0.0M
2023-11-01 8.80 8.80 8.80 8.80 0.0M
2023-10-27 8.80 8.80 8.80 8.80 0.0M
2023-10-20 8.80 8.80 8.80 8.80 0.0M
2023-10-17 9.28 9.50 9.05 9.50 0.0M
2023-10-16 9.00 9.05 9.00 9.05 0.0M
2023-10-13 9.00 9.50 9.00 9.05 0.0M
2023-10-11 8.90 9.00 8.90 9.00 0.0M
2023-10-05 9.44 9.44 9.43 9.43 0.0M
2023-10-04 9.00 9.00 8.90 8.90 0.0M
2023-10-03 9.44 9.45 9.20 9.20 0.0M
2023-10-02 9.35 9.59 9.20 9.31 0.0M
2023-09-29 9.47 9.47 9.35 9.35 0.0M
2023-09-27 9.59 9.59 9.59 9.59 0.0M
2023-09-09 9.70 9.70 9.70 9.70 0.0M
2023-09-08 9.10 9.70 8.70 9.70 0.0M
2023-09-06 9.10 9.10 9.10 9.10 0.0M
2023-08-28 9.80 9.80 9.80 9.80 0.0M
2023-08-23 9.20 9.20 9.20 9.20 0.0M
2023-08-22 9.00 9.24 9.00 9.24 0.0M
2023-08-21 9.51 9.89 9.49 9.49 0.0M
2023-08-15 9.52 9.52 9.52 9.52 0.0M
2023-08-10 9.90 9.90 9.90 9.90 0.0M
2023-08-09 9.51 9.75 9.49 9.75 0.0M
2023-08-08 9.75 9.75 9.75 9.75 0.0M
2023-08-02 9.75 9.75 9.70 9.75 0.0M
2023-08-01 9.84 10.00 9.75 9.87 0.0M
2023-07-27 9.88 9.88 9.88 9.88 0.0M
2023-07-26 9.62 9.79 9.52 9.79 0.0M
2023-07-25 9.50 9.74 9.50 9.74 0.0M
2023-07-24 9.50 9.69 9.50 9.69 0.0M
2023-07-21 9.55 9.70 9.55 9.69 0.0M
2023-07-20 9.55 9.55 9.55 9.55 0.0M
2023-07-19 9.89 9.89 9.89 9.89 0.0M
2023-07-18 9.62 9.62 9.62 9.62 0.0M
2023-07-14 9.80 9.90 9.52 9.90 0.0M
2023-07-13 9.65 9.89 9.65 9.87 0.0M
2023-07-12 9.60 9.95 9.60 9.95 0.0M
2023-07-11 9.69 9.85 9.60 9.60 0.0M
2023-07-10 9.69 9.81 9.69 9.81 0.0M
2023-07-07 9.63 9.80 9.45 9.80 0.0M
2023-07-06 9.52 9.56 9.52 9.52 0.0M
2023-07-05 9.72 9.76 9.60 9.76 0.0M
2023-07-04 9.82 9.84 9.60 9.84 0.0M
2023-07-03 10.21 10.41 9.80 9.85 0.0M
2023-06-30 10.30 11.20 10.04 10.04 0.0M
2023-06-29 9.65 9.84 9.53 9.84 0.0M
2023-06-28 9.65 9.75 9.65 9.70 0.0M
2023-06-27 9.75 9.80 9.70 9.71 0.0M
2023-06-23 9.80 9.85 9.80 9.85 0.0M
2023-06-22 9.80 9.80 9.75 9.80 0.0M
2023-06-21 9.70 9.99 9.70 9.99 0.0M
2023-06-20 9.75 9.75 9.75 9.75 0.0M
2023-06-19 9.80 9.80 9.75 9.75 0.0M
2023-06-16 9.90 9.94 9.80 9.83 0.0M
2023-06-15 9.88 10.25 9.88 9.90 0.0M
2023-06-14 9.90 9.90 9.68 9.72 0.0M
2023-06-13 9.80 9.84 9.67 9.67 0.0M
2023-06-12 10.15 10.15 9.80 9.80 0.0M
2023-06-09 10.00 10.21 9.60 10.15 0.0M
2023-06-07 10.40 10.40 9.85 10.22 0.0M
2023-06-06 10.50 10.65 10.11 10.11 0.0M
2023-06-05 10.62 11.55 10.14 10.21 0.0M
2023-06-02 10.11 10.50 9.87 10.44 0.0M
2023-06-01 10.01 10.44 9.87 9.87 0.0M
2023-05-31 10.30 10.95 9.67 9.67 0.0M
2023-05-30 9.95 10.95 9.69 10.66 0.0M
2023-05-29 9.67 9.67 9.67 9.67 0.0M
2023-05-26 9.81 10.00 9.69 9.88 0.0M
2023-05-25 9.70 9.82 9.70 9.82 0.0M
2023-05-24 9.78 9.78 9.70 9.70 0.0M
2023-05-23 10.29 10.29 9.60 9.77 0.0M
2023-05-22 10.31 10.31 9.65 9.66 0.0M
2023-05-19 10.03 10.35 10.00 10.14 0.0M
2023-05-18 10.55 10.55 9.90 9.90 0.0M
2023-05-17 10.20 11.00 10.00 10.30 0.0M
2023-05-16 10.08 12.05 9.64 9.64 0.0M
2023-05-15 9.55 10.20 9.55 10.20 0.0M
2023-05-11 10.30 10.41 10.09 10.20 0.0M
2023-05-10 9.50 11.00 9.50 10.20 0.0M
2023-05-09 9.45 9.69 9.45 9.45 0.0M
2023-05-08 10.15 10.15 9.45 9.45 0.0M
2023-05-06 10.00 10.00 10.00 10.00 0.0M
2023-05-05 10.60 10.60 9.80 10.00 0.0M
2023-05-04 11.13 11.50 10.67 10.67 0.0M
2023-05-03 11.40 11.40 10.90 11.13 0.0M
2023-05-02 11.70 11.80 11.37 11.59 0.0M
2023-04-28 11.23 12.20 10.80 11.24 0.0M
2023-04-27 14.23 14.23 10.70 11.23 0.0M
2023-04-26 16.19 18.00 14.60 15.49 0.0M
2023-04-25 16.52 21.00 13.70 15.00 0.1M
2023-04-24 5.56 12.03 5.56 12.01 0.0M
2023-04-19 4.01 4.01 4.01 4.01 0.0M
2023-04-14 4.01 4.01 4.01 4.01 0.0M
2023-03-29 3.85 3.85 3.85 3.85 0.0M
2023-03-23 4.00 4.00 4.00 4.00 0.0M
2023-03-22 3.55 3.86 3.46 3.86 0.0M
2023-03-01 4.11 4.11 4.11 4.11 0.0M
2023-01-18 5.00 5.00 4.99 5.00 0.0M
2023-01-16 4.31 4.31 4.31 4.31 0.0M
2023-01-13 4.36 4.36 4.36 4.36 0.0M
2023-01-09 4.31 4.41 4.31 4.41 0.0M