Tronox Pigmentos do Brasil SA Preferred Series B (CRPG6)

CRPG6
🏛️ ブラジル →
13.60
最終更新: 2025-09-26
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
2021-12-30 70.02 71.48 70.01 71.48 0.0M
2021-12-29 70.52 70.99 70.51 70.99 0.0M
2021-12-28 69.99 70.96 68.02 70.96 0.0M
2021-12-27 68.86 68.89 68.86 68.89 0.0M
2021-12-23 68.62 68.63 65.00 68.59 0.0M
2021-12-20 69.15 69.15 64.82 68.07 0.0M
2021-12-17 69.99 69.99 69.99 69.99 0.0M
2021-12-13 69.50 69.50 69.50 69.50 0.0M
2021-12-10 69.49 69.49 68.50 69.49 0.0M
2021-12-08 69.99 70.00 69.99 70.00 0.0M
2021-12-07 67.07 68.50 67.00 68.50 0.0M
2021-12-06 65.00 65.80 65.00 65.80 0.0M
2021-12-03 57.00 62.96 57.00 62.96 0.0M
2021-12-02 50.65 56.99 50.65 56.99 0.0M
2021-12-01 56.00 59.99 55.00 55.00 0.0M
2021-11-29 64.99 64.99 64.99 64.99 0.0M
2021-11-24 62.01 65.89 62.00 65.89 0.0M
2021-11-23 65.11 65.11 65.11 65.11 0.0M
2021-11-19 71.94 72.50 70.00 72.50 0.0M
2021-11-18 72.00 72.00 67.69 71.94 0.0M
2021-11-17 80.01 80.01 76.00 76.00 0.0M
2021-11-16 99.89 99.89 99.89 99.89 0.0M
2021-11-04 103.99 103.99 103.99 103.99 0.0M
2021-10-27 110.00 110.00 110.00 110.00 0.0M
2021-10-26 107.49 107.49 107.49 107.49 0.0M
2021-10-25 106.00 107.00 106.00 107.00 0.0M
2021-10-21 108.00 110.90 106.00 107.00 0.0M
2021-10-20 109.00 111.00 109.00 111.00 0.0M
2021-10-19 113.01 113.01 108.01 108.01 0.0M
2021-10-18 114.90 114.90 111.00 111.00 0.0M
2021-10-15 98.02 107.49 98.02 107.49 0.0M
2021-10-14 99.00 99.00 99.00 99.00 0.0M
2021-10-13 97.01 98.50 97.01 98.50 0.0M
2021-10-11 95.30 95.30 95.30 95.30 0.0M
2021-10-08 85.08 89.97 85.08 85.51 0.0M
2021-10-07 85.99 86.00 85.50 85.50 0.0M
2021-10-04 85.80 85.80 83.02 83.02 0.0M
2021-10-01 82.00 86.00 82.00 85.98 0.0M
2021-09-30 89.00 89.00 81.01 86.00 0.0M
2021-09-29 94.97 94.97 94.97 94.97 0.0M
2021-09-27 94.99 94.99 94.99 94.99 0.0M
2021-09-24 90.01 93.99 90.01 93.99 0.0M
2021-09-20 93.99 94.00 88.01 93.99 0.0M
2021-09-17 88.01 93.98 88.01 93.98 0.0M
2021-09-16 90.01 91.99 87.10 91.99 0.0M
2021-09-14 92.05 94.00 92.05 94.00 0.0M
2021-09-13 92.01 94.00 92.01 94.00 0.0M
2021-09-09 90.01 93.99 88.00 93.99 0.0M
2021-09-08 96.99 99.99 94.00 96.00 0.0M
2021-09-06 104.49 104.49 104.49 104.49 0.0M
2021-09-03 101.00 101.00 101.00 101.00 0.0M
2021-09-02 103.97 103.97 103.97 103.97 0.0M
2021-09-01 102.01 104.99 102.01 104.99 0.0M
2021-08-31 107.01 109.99 107.01 107.50 0.0M
2021-08-30 107.01 107.01 107.01 107.01 0.0M
2021-08-26 104.99 106.49 104.99 106.47 0.0M
2021-08-25 102.98 104.99 102.86 103.80 0.0M
2021-08-24 102.00 102.00 101.89 101.89 0.0M
2021-08-23 100.00 100.00 97.01 99.86 0.0M
2021-08-20 98.90 98.98 98.90 98.98 0.0M
2021-08-19 90.00 98.00 90.00 97.99 0.0M
2021-08-18 93.01 96.99 92.00 96.99 0.0M
2021-08-17 100.01 100.02 92.01 96.99 0.0M
2021-08-16 113.01 113.01 110.00 110.00 0.0M
2021-08-13 119.49 119.49 115.85 115.85 0.0M
2021-08-12 118.01 119.49 117.00 119.49 0.0M
2021-08-11 118.00 119.97 118.00 119.95 0.0M
2021-08-10 110.40 116.80 110.40 116.80 0.0M
2021-08-09 109.98 110.47 109.98 110.47 0.0M
2021-08-06 109.99 109.99 109.98 109.98 0.0M
2021-08-05 109.00 109.49 109.00 109.49 0.0M
2021-08-04 107.01 108.88 106.01 108.87 0.0M
2021-08-03 104.90 108.96 104.90 108.96 0.0M
2021-08-02 104.00 105.95 102.02 105.95 0.0M
2021-07-30 105.99 106.00 105.99 106.00 0.0M
2021-07-29 101.00 105.97 101.00 105.97 0.0M
2021-07-27 108.97 108.97 108.97 108.97 0.0M
2021-07-26 109.97 109.97 108.97 108.97 0.0M
2021-07-23 108.00 109.00 106.84 106.84 0.0M
2021-07-22 109.00 109.00 106.07 106.07 0.0M
2021-07-21 108.00 108.00 108.00 108.00 0.0M
2021-07-19 102.00 107.49 102.00 107.00 0.0M
2021-07-16 107.27 108.00 102.00 108.00 0.0M
2021-07-15 104.00 106.00 104.00 106.00 0.0M
2021-07-14 101.99 102.00 101.98 101.98 0.0M
2021-07-13 97.80 100.00 97.80 100.00 0.0M
2021-07-12 98.00 98.99 98.00 98.99 0.0M
2021-07-08 93.01 96.39 93.01 96.39 0.0M
2021-07-07 96.30 96.30 91.02 95.99 0.0M
2021-07-06 97.99 97.99 91.04 95.99 0.0M
2021-07-05 94.01 95.99 93.51 94.60 0.0M
2021-07-02 98.00 98.00 96.00 96.51 0.0M
2021-07-01 92.50 97.00 92.50 97.00 0.0M
2021-06-30 91.99 94.47 91.99 92.51 0.0M
2021-06-29 88.01 89.99 88.01 89.00 0.0M
2021-06-28 88.01 89.99 87.01 89.99 0.0M
2021-06-25 88.50 90.00 88.50 90.00 0.0M
2021-06-24 87.50 87.50 87.50 87.50 0.0M
2021-06-22 88.00 88.00 86.01 87.69 0.0M
2021-06-21 83.01 85.99 82.01 85.89 0.0M
2021-06-18 86.00 87.00 86.00 87.00 0.0M
2021-06-17 94.00 94.00 88.50 88.50 0.0M
2021-06-16 89.00 89.99 88.50 89.99 0.0M
2021-06-15 89.00 89.87 89.00 89.70 0.0M
2021-06-14 86.50 86.50 84.50 85.98 0.0M
2021-06-11 83.50 85.99 83.50 85.99 0.0M
2021-06-10 84.02 84.49 83.99 84.49 0.0M
2021-06-09 83.50 83.98 82.98 83.50 0.0M
2021-06-08 80.00 85.00 80.00 82.99 0.0M
2021-06-07 74.79 79.50 74.79 79.50 0.0M
2021-06-04 68.99 73.80 68.99 73.80 0.0M
2021-06-02 66.99 68.00 66.01 68.00 0.0M
2021-06-01 67.89 69.99 66.40 66.51 0.0M
2021-05-31 66.99 67.90 66.51 67.90 0.0M
2021-05-28 67.10 67.93 66.51 66.51 0.0M
2021-05-27 67.49 67.95 67.00 67.95 0.0M
2021-05-26 67.39 67.39 66.50 66.89 0.0M
2021-05-25 67.49 67.94 66.60 66.98 0.0M
2021-05-24 67.75 67.97 66.98 66.98 0.0M
2021-05-21 66.71 67.99 66.70 67.99 0.0M
2021-05-20 67.49 67.75 67.01 67.48 0.0M
2021-05-19 67.88 68.49 66.99 67.49 0.0M
2021-05-18 68.45 68.98 66.51 67.90 0.0M
2021-05-17 69.86 69.96 68.00 68.45 0.0M
2021-05-14 64.97 69.00 64.97 67.96 0.1M
2021-05-13 64.52 64.97 64.50 64.97 0.0M
2021-05-12 64.70 64.94 64.51 64.94 0.0M
2021-05-11 64.40 64.94 64.40 64.94 0.0M
2021-05-10 64.49 64.49 64.49 64.49 0.0M
2021-05-07 63.99 64.94 63.99 64.01 0.0M
2021-05-06 62.99 64.47 62.99 63.20 0.0M
2021-05-05 59.94 62.50 59.34 62.35 0.0M
2021-05-04 58.01 58.01 57.99 57.99 0.0M
2021-05-03 58.00 58.00 58.00 58.00 0.0M
2021-04-30 59.51 60.00 59.01 60.00 0.0M
2021-04-29 59.90 59.99 59.90 59.99 0.0M
2021-04-28 59.01 60.00 58.50 59.00 0.0M
2021-04-26 59.90 59.90 59.89 59.89 0.0M
2021-04-23 59.96 59.96 59.96 59.96 0.0M
2021-04-22 59.87 59.87 59.87 59.87 0.0M
2021-04-20 59.90 59.90 59.90 59.90 0.0M
2021-04-19 59.96 59.96 59.96 59.96 0.0M
2021-04-16 58.49 59.49 58.20 59.49 0.0M
2021-04-15 58.49 58.99 58.00 58.00 0.0M
2021-04-14 57.10 57.98 56.90 57.98 0.0M
2021-04-13 57.47 57.47 57.02 57.45 0.0M
2021-04-12 57.49 57.94 55.51 56.99 0.0M
2021-04-09 57.49 59.70 56.50 56.50 0.0M
2021-04-08 55.30 56.49 55.30 56.49 0.0M
2021-04-07 54.96 54.96 54.96 54.96 0.0M
2021-04-06 57.51 57.51 57.02 57.05 0.0M
2021-04-05 58.50 58.99 58.50 58.99 0.0M
2021-04-01 59.49 59.49 58.51 58.51 0.0M
2021-03-31 59.97 59.97 58.51 58.51 0.0M
2021-03-30 59.75 59.75 59.00 59.00 0.0M
2021-03-29 59.70 59.75 59.70 59.75 0.0M
2021-03-26 57.99 59.45 57.99 58.99 0.0M
2021-03-25 57.50 57.50 57.00 57.00 0.0M
2021-03-24 56.96 56.96 56.96 56.96 0.0M
2021-03-23 56.68 56.99 56.68 56.96 0.0M
2021-03-22 54.00 56.60 54.00 56.60 0.0M
2021-03-19 57.76 57.76 54.10 56.00 0.0M
2021-03-18 57.99 58.20 56.10 57.68 0.0M
2021-03-17 56.50 57.49 56.49 57.49 0.0M
2021-03-16 57.49 57.49 57.49 57.49 0.0M
2021-03-15 53.49 56.50 53.49 55.50 0.0M
2021-03-12 47.99 54.00 47.99 52.99 0.0M
2021-03-10 47.00 47.99 47.00 47.99 0.0M
2021-03-09 47.50 47.99 47.50 47.99 0.0M
2021-03-08 47.49 48.20 47.49 48.20 0.0M
2021-03-05 47.49 47.99 47.01 47.49 0.0M
2021-03-04 45.99 46.99 45.99 46.99 0.0M
2021-03-03 44.99 44.99 44.99 44.99 0.0M
2021-03-02 45.50 45.50 44.00 44.49 0.0M
2021-03-01 45.01 46.00 45.01 46.00 0.0M
2021-02-26 48.03 48.03 47.00 47.40 0.0M
2021-02-25 49.10 49.10 48.86 48.86 0.0M
2021-02-24 48.25 48.84 48.25 48.84 0.0M
2021-02-23 48.49 48.93 48.49 48.84 0.0M
2021-02-19 48.98 48.99 48.11 48.93 0.0M
2021-02-18 47.98 48.00 47.05 48.00 0.0M
2021-02-17 47.45 47.98 47.00 47.50 0.0M
2021-02-12 47.49 47.94 47.12 47.49 0.0M
2021-02-11 46.97 46.97 46.97 46.97 0.0M
2021-02-10 46.01 46.40 44.99 46.40 0.0M
2021-02-08 46.01 46.99 46.01 46.70 0.0M
2021-02-05 47.50 47.50 46.00 47.50 0.0M
2021-02-04 45.71 46.99 45.52 46.99 0.0M
2021-02-03 45.98 46.00 45.33 45.45 0.0M
2021-02-02 44.00 45.00 44.00 45.00 0.0M
2021-02-01 45.10 45.10 44.50 44.50 0.0M
2021-01-29 44.70 45.00 44.20 44.20 0.0M
2021-01-28 43.50 44.19 43.50 44.19 0.0M
2021-01-27 44.89 44.89 43.01 43.99 0.0M
2021-01-26 43.01 45.00 42.01 44.99 0.0M
2021-01-22 46.05 46.05 43.80 45.85 0.0M
2021-01-21 48.48 48.48 46.10 47.70 0.0M
2021-01-20 47.49 47.99 47.49 47.90 0.0M
2021-01-19 46.49 47.40 45.51 47.40 0.0M
2021-01-18 44.90 47.40 44.90 46.01 0.0M
2021-01-15 42.75 44.90 42.75 44.90 0.0M
2021-01-14 42.45 42.75 42.21 42.75 0.0M
2021-01-13 42.45 42.45 41.51 42.40 0.0M
2021-01-12 42.25 42.49 42.01 42.40 0.0M
2021-01-11 40.57 41.99 40.57 41.99 0.0M
2021-01-08 41.99 42.85 41.00 42.85 0.0M
2021-01-07 39.99 41.74 38.50 41.74 0.0M
2021-01-06 37.49 39.96 37.49 39.96 0.0M
2021-01-05 35.40 37.48 33.51 37.48 0.0M
2021-01-04 34.49 35.42 32.70 35.39 0.0M