Tronox Pigmentos do Brasil SA Preferred Series A (CRPG5)

CRPG5
🏛️ ブラジル →
12.62
最終更新: 2025-09-29
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
2022-12-29 24.94 25.32 23.55 25.05 0.0M
2022-12-28 24.18 25.28 24.18 24.96 0.0M
2022-12-27 24.18 24.28 23.76 24.19 0.0M
2022-12-26 23.00 23.71 22.90 23.71 0.0M
2022-12-23 22.77 23.06 22.77 23.06 0.0M
2022-12-22 22.65 22.77 22.62 22.77 0.0M
2022-12-21 22.77 22.77 22.21 22.57 0.0M
2022-12-20 22.28 22.77 22.28 22.77 0.0M
2022-12-19 22.72 22.72 21.77 21.77 0.0M
2022-12-16 22.46 22.77 22.27 22.72 0.0M
2022-12-15 22.46 23.16 22.33 22.76 0.0M
2022-12-14 23.33 23.51 22.03 22.27 0.0M
2022-12-13 24.29 24.61 23.33 23.33 0.0M
2022-12-12 24.28 24.28 23.59 24.19 0.0M
2022-12-09 24.70 24.94 24.18 24.28 0.0M
2022-12-08 24.77 25.32 23.46 24.61 0.0M
2022-12-07 24.97 25.45 24.45 24.78 0.0M
2022-12-06 25.46 25.51 24.32 24.65 0.0M
2022-12-05 24.51 27.65 23.54 24.96 0.1M
2022-12-02 24.00 24.45 23.43 24.45 0.0M
2022-12-01 24.62 24.62 23.33 24.32 0.0M
2022-11-30 22.73 25.17 22.71 24.62 0.0M
2022-11-29 24.02 24.18 22.73 22.73 0.0M
2022-11-28 23.74 24.09 22.90 23.99 0.0M
2022-11-25 24.62 25.76 22.64 23.67 0.0M
2022-11-24 25.74 25.74 24.02 24.03 0.0M
2022-11-23 26.95 28.09 23.59 24.27 0.0M
2022-11-22 27.64 30.33 27.64 29.05 0.1M
2022-11-21 25.99 28.47 25.99 28.46 0.1M
2022-11-18 22.95 26.08 21.94 26.08 0.1M
2022-11-17 18.47 18.82 17.75 18.82 0.0M
2022-11-16 19.23 19.49 18.73 18.96 0.0M
2022-11-14 19.49 19.55 19.13 19.23 0.0M
2022-11-11 19.88 20.62 19.53 19.80 0.0M
2022-11-10 19.89 20.18 19.36 19.53 0.0M
2022-11-09 21.08 21.25 19.88 19.99 0.0M
2022-11-08 19.89 20.27 19.87 20.27 0.0M
2022-11-07 20.64 21.02 19.57 19.65 0.0M
2022-11-04 21.00 21.02 20.68 20.68 0.0M
2022-11-03 20.76 20.97 20.76 20.89 0.0M
2022-11-01 20.47 21.22 20.28 20.96 0.0M
2022-10-31 20.11 20.86 20.11 20.64 0.0M
2022-10-28 20.57 20.59 20.11 20.11 0.0M
2022-10-27 20.26 20.60 20.05 20.59 0.0M
2022-10-26 20.02 20.64 19.95 19.95 0.0M
2022-10-25 19.98 20.28 19.98 20.01 0.0M
2022-10-24 20.24 20.37 19.98 19.98 0.0M
2022-10-21 19.93 20.18 19.93 20.18 0.0M
2022-10-20 19.99 20.37 19.89 19.89 0.0M
2022-10-19 20.14 20.41 19.88 19.88 0.0M
2022-10-18 20.44 20.85 20.07 20.07 0.0M
2022-10-17 20.34 20.44 20.18 20.30 0.0M
2022-10-14 21.14 21.14 20.26 20.26 0.0M
2022-10-13 20.40 20.69 20.17 20.57 0.0M
2022-10-11 20.44 20.62 20.24 20.41 0.0M
2022-10-10 20.27 20.47 19.87 20.24 0.0M
2022-10-07 19.90 20.64 19.88 20.64 0.0M
2022-10-06 19.97 20.01 19.88 19.88 0.0M
2022-10-05 20.21 20.48 19.93 19.93 0.0M
2022-10-04 20.57 20.76 20.20 20.20 0.0M
2022-10-03 20.63 20.87 20.49 20.57 0.0M
2022-09-30 20.49 20.49 20.04 20.34 0.0M
2022-09-29 20.77 21.02 20.22 20.22 0.0M
2022-09-28 21.02 21.02 20.39 21.02 0.0M
2022-09-27 20.65 21.02 20.34 21.01 0.0M
2022-09-26 20.34 20.71 20.26 20.70 0.0M
2022-09-23 20.99 20.99 20.31 20.46 0.0M
2022-09-22 20.45 21.33 20.35 21.11 0.0M
2022-09-21 20.64 20.65 20.37 20.41 0.0M
2022-09-20 20.86 20.96 20.57 20.65 0.0M
2022-09-19 20.76 20.76 20.40 20.40 0.0M
2022-09-16 20.78 20.78 20.39 20.76 0.0M
2022-09-15 20.52 20.83 20.40 20.71 0.0M
2022-09-14 20.57 20.57 20.41 20.50 0.0M
2022-09-13 20.93 20.93 20.58 20.60 0.0M
2022-09-12 20.96 21.18 20.86 20.93 0.0M
2022-09-09 21.40 21.40 20.89 21.04 0.0M
2022-09-08 21.56 21.64 21.11 21.11 0.0M
2022-09-06 21.22 21.64 21.20 21.52 0.0M
2022-09-05 21.71 21.86 21.56 21.56 0.0M
2022-09-02 21.08 21.90 21.02 21.56 0.0M
2022-09-01 21.41 21.56 20.95 21.03 0.0M
2022-08-31 21.86 21.90 21.41 21.41 0.0M
2022-08-30 22.22 22.25 21.86 21.87 0.0M
2022-08-29 22.55 22.57 22.22 22.22 0.0M
2022-08-26 22.86 22.86 22.49 22.53 0.0M
2022-08-25 23.00 23.03 22.71 22.78 0.0M
2022-08-24 23.11 23.13 22.86 22.87 0.0M
2022-08-23 22.94 23.13 22.81 23.00 0.0M
2022-08-22 23.19 23.19 22.78 22.90 0.0M
2022-08-19 23.28 23.41 22.78 23.41 0.0M
2022-08-18 22.96 23.39 22.96 23.39 0.0M
2022-08-17 23.94 24.00 23.03 23.10 0.0M
2022-08-16 23.46 23.93 23.37 23.93 0.0M
2022-08-15 24.42 24.42 22.57 23.58 0.0M
2022-08-12 22.94 23.39 22.55 23.32 0.0M
2022-08-11 23.70 24.07 22.94 22.94 0.0M
2022-08-10 23.50 23.69 23.25 23.68 0.0M
2022-08-09 23.62 23.62 22.94 22.94 0.0M
2022-08-08 23.26 23.70 22.78 23.62 0.0M
2022-08-05 23.30 23.30 23.01 23.24 0.0M
2022-08-04 22.87 23.23 22.35 23.09 0.0M
2022-08-03 23.04 23.70 22.55 22.55 0.0M
2022-08-02 23.31 23.31 22.63 23.03 0.0M
2022-08-01 24.46 24.46 23.01 23.05 0.0M
2022-07-29 24.46 24.92 23.86 24.46 0.0M
2022-07-28 23.70 24.43 23.70 24.08 0.0M
2022-07-27 24.94 24.94 23.25 23.70 0.0M
2022-07-26 23.45 23.69 23.10 23.10 0.0M
2022-07-25 25.41 25.41 23.70 23.84 0.0M
2022-07-22 23.39 23.70 23.19 23.55 0.0M
2022-07-21 23.51 23.74 22.68 23.42 0.0M
2022-07-20 22.40 23.78 21.78 23.43 0.0M
2022-07-19 22.63 22.63 21.86 22.00 0.0M
2022-07-18 23.08 23.39 22.60 22.60 0.0M
2022-07-15 23.47 23.71 22.56 22.56 0.0M
2022-07-14 23.94 24.08 22.94 22.94 0.0M
2022-07-13 23.92 24.46 23.92 23.94 0.0M
2022-07-12 24.53 24.85 24.14 24.26 0.0M
2022-07-11 25.97 25.97 23.91 24.15 0.0M
2022-07-08 25.34 25.37 24.18 24.19 0.0M
2022-07-07 24.21 25.22 23.76 25.07 0.0M
2022-07-06 24.08 24.41 22.74 24.41 0.0M
2022-07-05 22.86 22.86 22.55 22.83 0.0M
2022-07-04 22.63 23.32 22.62 23.06 0.0M
2022-07-01 23.01 23.47 22.55 22.78 0.0M
2022-06-30 24.46 24.46 22.56 22.77 0.0M
2022-06-29 24.77 24.99 24.14 24.46 0.0M
2022-06-28 24.40 25.14 24.25 24.78 0.0M
2022-06-27 24.95 25.95 24.39 24.40 0.0M
2022-06-24 24.92 25.81 24.92 25.23 0.0M
2022-06-23 25.56 25.59 24.85 25.18 0.0M
2022-06-22 25.35 26.22 25.35 25.99 0.0M
2022-06-21 25.76 26.07 25.23 25.46 0.0M
2022-06-20 26.31 27.06 25.99 25.99 0.0M
2022-06-17 26.97 27.00 26.21 26.21 0.0M
2022-06-15 27.14 28.20 26.95 27.00 0.0M
2022-06-14 28.26 28.78 26.77 26.77 0.0M
2022-06-13 28.36 28.40 27.60 27.60 0.0M
2022-06-10 29.16 29.20 28.75 28.80 0.0M
2022-06-09 28.84 30.18 28.84 29.88 0.0M
2022-06-08 29.74 29.77 28.31 28.31 0.0M
2022-06-07 29.82 30.17 28.29 29.74 0.0M
2022-06-06 30.04 30.34 29.56 29.82 0.0M
2022-06-03 30.20 30.35 29.53 30.34 0.0M
2022-06-02 29.64 30.04 29.51 30.04 0.0M
2022-06-01 30.11 30.11 29.10 29.10 0.0M
2022-05-31 29.77 29.97 29.05 29.36 0.0M
2022-05-30 29.74 29.82 29.05 29.29 0.0M
2022-05-27 29.95 30.01 29.62 30.01 0.0M
2022-05-26 29.56 30.55 29.56 30.55 0.0M
2022-05-25 29.27 30.19 29.14 29.44 0.0M
2022-05-24 29.36 29.74 29.05 29.27 0.0M
2022-05-23 28.98 29.13 28.90 28.90 0.0M
2022-05-20 29.43 29.55 28.39 28.68 0.0M
2022-05-19 29.14 30.70 29.03 29.43 0.0M
2022-05-18 29.82 29.82 28.58 28.58 0.0M
2022-05-17 29.21 31.33 28.59 30.54 0.0M
2022-05-16 29.57 29.90 27.95 29.04 0.1M
2022-05-13 30.66 33.31 30.66 31.79 0.0M
2022-05-12 28.48 30.51 26.96 30.51 0.0M
2022-05-11 31.70 31.70 29.31 29.34 0.0M
2022-05-10 35.11 35.11 31.35 31.35 0.0M
2022-05-09 35.50 35.50 32.53 32.53 0.0M
2022-05-06 35.96 36.26 35.58 35.65 0.0M
2022-05-05 37.05 37.08 35.62 36.33 0.0M
2022-05-04 36.71 36.71 35.50 36.71 0.0M
2022-05-03 37.05 37.54 35.50 35.50 0.0M
2022-05-02 36.33 36.33 35.70 36.32 0.0M
2022-04-29 37.82 37.82 36.77 36.77 0.0M
2022-04-28 39.04 39.44 37.74 37.74 0.0M
2022-04-27 38.90 39.23 38.00 38.83 0.0M
2022-04-26 39.80 40.10 38.22 38.23 0.0M
2022-04-25 40.19 40.43 39.59 39.80 0.0M
2022-04-22 42.79 42.79 41.18 41.71 0.0M
2022-04-20 43.92 43.92 43.00 43.00 0.0M
2022-04-19 43.43 44.30 43.43 44.13 0.0M
2022-04-18 43.92 44.12 43.16 44.12 0.0M
2022-04-14 44.46 44.83 42.87 44.30 0.0M
2022-04-13 44.67 44.67 43.92 44.30 0.0M
2022-04-12 44.57 46.05 44.31 44.31 0.0M
2022-04-11 43.07 44.53 42.16 44.49 0.0M
2022-04-08 45.07 45.07 43.07 43.07 0.0M
2022-04-07 41.97 45.14 41.81 44.68 0.0M
2022-04-06 41.47 41.90 41.41 41.84 0.0M
2022-04-05 42.77 42.77 41.16 41.61 0.0M
2022-04-04 41.18 43.01 40.41 43.01 0.0M
2022-04-01 40.87 42.02 40.87 41.17 0.0M
2022-03-31 40.83 41.24 40.16 40.29 0.0M
2022-03-30 41.22 41.22 39.99 40.03 0.0M
2022-03-29 39.28 41.25 39.26 41.24 0.0M
2022-03-28 38.79 40.12 38.32 39.26 0.0M
2022-03-25 39.15 39.61 38.42 38.42 0.0M
2022-03-24 39.52 39.52 38.60 39.03 0.0M
2022-03-23 39.48 39.48 38.91 39.06 0.0M
2022-03-22 41.19 41.19 39.12 39.48 0.0M
2022-03-21 40.48 41.28 40.29 40.41 0.0M
2022-03-18 40.18 40.87 39.72 40.32 0.0M
2022-03-17 37.76 40.71 37.76 40.19 0.0M
2022-03-16 37.41 37.73 37.27 37.73 0.0M
2022-03-15 36.34 37.22 35.82 36.02 0.0M
2022-03-14 37.87 38.18 36.34 36.59 0.0M
2022-03-11 38.59 39.03 37.82 37.87 0.0M
2022-03-10 38.57 39.67 38.27 39.67 0.0M
2022-03-09 38.65 39.64 38.65 39.20 0.0M
2022-03-08 37.48 38.96 36.42 38.65 0.0M
2022-03-07 38.96 39.15 37.99 37.99 0.0M
2022-03-04 40.49 40.49 39.07 39.79 0.0M
2022-03-03 42.31 42.31 40.71 40.71 0.0M
2022-03-02 42.00 42.24 40.51 42.24 0.0M
2022-02-25 53.52 53.76 52.06 53.46 0.0M
2022-02-24 51.48 52.63 46.95 52.58 0.0M
2022-02-23 53.17 53.17 51.49 51.50 0.0M
2022-02-22 55.44 55.44 52.98 53.17 0.0M
2022-02-21 58.37 58.37 54.47 54.47 0.0M
2022-02-18 57.96 58.71 57.05 58.41 0.0M
2022-02-17 58.42 59.88 58.00 58.42 0.0M
2022-02-16 57.81 59.09 57.81 58.86 0.0M
2022-02-15 55.44 58.30 55.44 57.63 0.0M
2022-02-14 54.46 55.92 54.46 54.90 0.0M
2022-02-11 56.43 57.28 54.84 54.84 0.0M
2022-02-10 55.44 56.93 55.25 56.17 0.0M
2022-02-09 56.78 57.48 55.45 56.43 0.0M
2022-02-08 57.43 58.21 56.29 56.71 0.0M
2022-02-07 59.65 59.65 57.65 58.22 0.0M
2022-02-04 61.88 61.88 57.44 59.66 0.0M
2022-02-03 61.46 62.66 60.88 60.88 0.0M
2022-02-02 63.56 64.25 60.89 60.89 0.0M
2022-02-01 60.89 63.37 59.52 63.37 0.0M
2022-01-31 56.42 61.39 56.42 61.39 0.0M
2022-01-28 56.45 56.64 55.43 56.33 0.0M
2022-01-27 56.91 57.84 55.56 56.95 0.0M
2022-01-26 57.91 59.56 55.95 55.95 0.0M
2022-01-25 54.46 57.44 53.48 57.44 0.0M
2022-01-24 56.68 57.75 53.64 54.46 0.0M
2022-01-21 58.29 59.29 56.40 57.37 0.0M
2022-01-20 61.88 61.88 58.28 58.28 0.0M
2022-01-19 62.75 63.37 61.01 62.37 0.0M
2022-01-18 62.43 62.75 59.41 62.37 0.0M
2022-01-17 61.88 62.76 59.44 62.76 0.0M
2022-01-14 60.12 62.76 58.77 62.37 0.0M
2022-01-13 61.24 64.36 57.43 60.12 0.0M
2022-01-12 57.42 61.22 57.42 61.22 0.0M
2022-01-11 54.46 56.44 53.18 56.44 0.0M
2022-01-10 55.46 56.12 52.48 53.46 0.0M
2022-01-07 52.50 55.83 51.34 55.46 0.0M
2022-01-06 58.42 59.40 52.88 52.88 0.0M
2022-01-05 63.36 63.36 57.12 57.12 0.0M
2022-01-04 67.28 67.28 63.36 63.36 0.0M
2022-01-03 68.27 68.52 65.55 66.62 0.0M