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
2022-12-29 24.84 25.21 23.91 23.91 0.0M
2022-12-28 24.09 24.93 22.37 24.52 0.0M
2022-12-27 22.97 23.91 22.97 23.91 0.0M
2022-12-26 22.97 22.97 22.97 22.97 0.0M
2022-12-21 22.79 22.79 22.79 22.79 0.0M
2022-12-20 22.49 22.50 22.49 22.50 0.0M
2022-12-19 21.98 22.36 21.98 22.36 0.0M
2022-12-16 21.99 21.99 21.94 21.94 0.0M
2022-12-15 22.78 23.22 22.37 22.37 0.0M
2022-12-14 22.84 22.84 22.73 22.73 0.0M
2022-12-13 24.08 24.08 23.24 23.24 0.0M
2022-12-09 23.31 23.31 23.31 23.31 0.0M
2022-12-08 24.94 24.95 23.24 23.31 0.0M
2022-12-07 24.10 24.10 23.75 23.75 0.0M
2022-12-06 24.94 25.21 24.94 25.21 0.0M
2022-12-05 24.39 25.81 23.66 25.37 0.0M
2022-11-30 23.76 24.50 23.41 24.39 0.0M
2022-11-29 24.08 24.08 23.24 23.61 0.0M
2022-11-28 23.76 23.76 23.75 23.75 0.0M
2022-11-25 24.00 25.80 23.75 24.77 0.0M
2022-11-24 23.65 24.94 22.45 24.07 0.0M
2022-11-23 28.37 28.37 23.48 23.48 0.0M
2022-11-22 28.14 30.42 28.14 29.44 0.0M
2022-11-21 26.62 28.55 26.62 27.92 0.0M
2022-11-18 22.87 26.69 22.87 25.55 0.0M
2022-11-17 18.31 18.31 18.31 18.31 0.0M
2022-11-16 19.59 19.60 19.59 19.60 0.0M
2022-11-14 19.46 19.46 19.46 19.46 0.0M
2022-11-11 20.20 20.59 19.83 19.84 0.0M
2022-11-10 19.84 19.84 19.84 19.84 0.0M
2022-11-09 20.75 20.97 20.22 20.97 0.0M
2022-11-07 20.97 20.97 20.21 20.21 0.0M
2022-11-04 21.21 21.22 21.21 21.22 0.0M
2022-11-01 20.81 21.22 20.81 21.22 0.0M
2022-10-31 19.84 20.59 19.84 20.59 0.0M
2022-10-27 20.20 20.59 20.20 20.59 0.0M
2022-10-19 19.46 20.17 19.45 20.17 0.0M
2022-10-17 20.17 20.17 20.17 20.17 0.0M
2022-10-14 19.47 20.20 19.45 20.19 0.0M
2022-10-13 20.13 20.20 19.45 20.20 0.0M
2022-10-11 20.17 20.17 19.45 19.82 0.0M
2022-10-10 19.46 19.46 19.45 19.45 0.0M
2022-10-07 20.44 20.44 19.45 19.69 0.0M
2022-10-06 19.84 19.84 19.84 19.84 0.0M
2022-10-05 20.44 20.52 20.44 20.52 0.0M
2022-10-03 20.89 20.89 20.89 20.89 0.0M
2022-09-29 20.89 20.90 20.89 20.90 0.0M
2022-09-22 20.90 20.90 20.90 20.90 0.0M
2022-09-21 20.90 20.90 20.89 20.90 0.0M
2022-09-14 20.60 20.90 20.60 20.90 0.0M
2022-09-13 21.20 21.20 21.20 21.20 0.0M
2022-09-12 21.36 21.36 21.36 21.36 0.0M
2022-09-09 21.73 21.74 21.73 21.74 0.0M
2022-09-02 21.81 21.81 21.81 21.81 0.0M
2022-08-31 22.00 22.00 21.74 21.74 0.0M
2022-08-26 22.72 22.73 22.72 22.73 0.0M
2022-08-25 22.88 22.88 22.73 22.73 0.0M
2022-08-24 23.15 23.15 23.15 23.15 0.0M
2022-08-23 23.56 23.56 23.56 23.56 0.0M
2022-08-22 24.37 24.37 24.03 24.03 0.0M
2022-07-29 24.40 24.40 24.40 24.40 0.0M
2022-07-28 24.02 24.02 24.02 24.02 0.0M
2022-07-25 23.49 23.64 23.49 23.64 0.0M
2022-07-21 23.26 23.26 23.26 23.26 0.0M
2022-07-20 23.03 23.03 23.03 23.03 0.0M
2022-07-19 22.88 22.88 22.88 22.88 0.0M
2022-07-15 23.29 23.64 23.29 23.64 0.0M
2022-07-13 24.03 24.40 24.03 24.40 0.0M
2022-07-12 24.79 24.79 24.79 24.79 0.0M
2022-07-11 24.71 25.17 24.71 25.16 0.0M
2022-07-01 25.92 25.92 25.92 25.92 0.0M
2022-06-27 25.92 25.92 25.92 25.92 0.0M
2022-06-23 25.92 25.92 25.55 25.55 0.0M
2022-06-22 25.93 25.93 25.93 25.93 0.0M
2022-06-21 25.93 26.69 25.17 26.31 0.0M
2022-06-20 27.38 27.38 27.38 27.38 0.0M
2022-06-17 25.95 27.38 25.94 27.38 0.0M
2022-06-15 26.70 27.45 26.70 27.45 0.0M
2022-06-14 28.82 28.82 27.47 28.21 0.0M
2022-06-13 29.59 29.59 29.59 29.59 0.0M
2022-06-08 29.59 29.59 29.59 29.59 0.0M
2022-06-07 28.30 29.75 27.48 29.75 0.0M
2022-06-06 30.12 30.12 30.12 30.12 0.0M
2022-06-03 28.99 29.74 28.99 29.74 0.0M
2022-06-02 29.36 29.74 29.36 29.74 0.0M
2022-06-01 29.08 29.74 28.99 28.99 0.0M
2022-05-31 30.11 30.13 29.67 29.67 0.0M
2022-05-27 30.11 30.11 30.11 30.11 0.0M
2022-05-25 29.77 30.11 29.77 30.11 0.0M
2022-05-17 28.61 30.50 28.22 30.13 0.0M
2022-05-16 30.21 30.21 27.20 29.46 0.0M
2022-05-13 29.49 32.47 29.49 32.47 0.0M
2022-05-12 29.38 29.49 29.38 29.49 0.0M
2022-05-11 30.59 30.59 29.46 29.46 0.0M
2022-05-10 35.06 35.06 32.46 32.46 0.0M
2022-05-09 37.76 38.10 37.76 38.10 0.0M
2022-05-04 36.25 38.13 36.25 38.13 0.0M
2022-05-03 37.37 37.37 35.61 35.61 0.0M
2022-05-02 35.50 36.62 35.50 36.62 0.0M
2022-04-29 37.39 38.50 36.64 36.65 0.0M
2022-04-26 39.65 40.40 38.91 40.03 0.0M
2022-04-25 40.79 41.53 39.28 41.53 0.0M
2022-04-20 44.56 44.56 44.56 44.56 0.0M
2022-04-14 44.56 44.56 44.56 44.56 0.0M
2022-04-13 43.05 44.11 43.05 44.11 0.0M
2022-04-12 43.42 44.18 43.42 44.18 0.0M
2022-04-11 42.67 43.35 42.67 42.67 0.0M
2022-04-08 44.17 44.17 43.05 43.05 0.0M
2022-04-07 41.46 43.80 41.46 43.80 0.0M
2022-04-06 41.14 41.51 41.14 41.51 0.0M
2022-04-05 41.52 41.52 40.46 40.46 0.0M
2022-04-04 41.49 41.49 41.49 41.49 0.0M
2022-04-01 41.14 41.51 41.07 41.51 0.0M
2022-03-31 40.75 40.75 40.75 40.75 0.0M
2022-03-30 39.61 40.37 39.61 40.37 0.0M
2022-03-24 39.61 39.61 39.61 39.61 0.0M
2022-03-22 39.61 39.61 36.66 39.61 0.0M
2022-03-21 39.60 39.60 39.60 39.60 0.0M
2022-03-18 39.61 39.61 38.48 38.48 0.0M
2022-03-17 39.61 39.61 37.94 39.61 0.0M
2022-03-16 37.45 37.45 36.59 37.33 0.0M
2022-03-15 36.57 37.10 36.57 37.10 0.0M
2022-03-09 38.85 39.23 38.85 39.23 0.0M
2022-03-08 37.72 38.47 37.72 38.47 0.0M
2022-03-07 39.62 39.62 39.62 39.62 0.0M
2022-03-02 41.52 41.52 41.52 41.52 0.0M
2022-02-25 41.14 41.14 41.14 41.14 0.0M
2022-02-24 38.10 40.34 35.06 38.48 0.0M
2022-02-22 41.91 41.92 41.91 41.91 0.0M
2022-02-17 45.71 45.71 43.81 45.71 0.0M
2022-02-16 45.33 45.33 44.58 45.33 0.0M
2022-02-15 45.33 45.33 44.58 44.58 0.0M
2022-02-11 58.20 58.20 58.20 58.20 0.0M
2022-02-10 56.01 57.98 56.01 57.98 0.0M
2022-02-09 58.01 58.01 57.05 57.05 0.0M
2022-02-02 62.99 62.99 62.99 62.99 0.0M
2022-02-01 60.49 61.49 60.49 61.49 0.0M
2022-01-31 58.49 60.49 58.49 60.49 0.0M
2022-01-28 55.83 56.99 55.83 56.99 0.0M
2022-01-27 58.49 58.49 56.51 56.51 0.0M
2022-01-26 59.50 59.50 55.01 57.03 0.0M
2022-01-24 58.02 58.02 58.00 58.00 0.0M
2022-01-21 62.79 62.79 62.79 62.79 0.0M
2022-01-18 62.98 62.98 62.98 62.98 0.0M
2022-01-17 60.99 62.99 60.99 62.99 0.0M
2022-01-14 60.99 60.99 60.99 60.99 0.0M
2022-01-13 61.98 61.98 60.01 60.01 0.0M
2022-01-12 59.69 61.98 59.69 61.98 0.0M
2022-01-06 60.21 61.01 59.89 59.89 0.0M
2022-01-05 66.02 66.02 65.98 65.98 0.0M
2022-01-04 68.98 68.99 67.01 68.99 0.0M
2022-01-03 69.01 69.01 68.01 68.01 0.0M