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
2024-12-30 20.51 21.46 20.05 20.49 0.0M
2024-12-27 21.05 21.05 21.05 21.05 0.0M
2024-12-23 20.99 20.99 20.99 20.99 0.0M
2024-12-19 20.56 20.99 20.56 20.99 0.0M
2024-12-18 20.70 20.99 20.60 20.99 0.0M
2024-12-17 20.63 21.20 20.63 21.20 0.0M
2024-12-16 21.74 21.74 21.20 21.20 0.0M
2024-12-13 21.60 21.60 21.48 21.48 0.0M
2024-12-12 21.13 21.49 21.00 21.39 0.0M
2024-12-11 21.30 21.62 21.21 21.49 0.0M
2024-12-10 21.13 21.69 21.12 21.69 0.0M
2024-12-09 21.60 21.60 21.60 21.60 0.0M
2024-12-06 21.39 21.39 21.35 21.39 0.0M
2024-12-04 22.01 22.01 20.33 21.40 0.0M
2024-12-03 23.40 23.49 22.01 22.01 0.0M
2024-11-27 23.26 23.26 23.26 23.26 0.0M
2024-11-26 23.72 23.75 23.01 23.26 0.0M
2024-11-25 24.99 24.99 24.01 24.01 0.0M
2024-11-21 24.51 24.99 24.51 24.99 0.0M
2024-11-18 24.51 24.97 24.51 24.97 0.0M
2024-11-13 25.01 25.49 25.01 25.49 0.0M
2024-11-11 25.36 25.49 25.01 25.49 0.0M
2024-11-07 26.00 26.00 26.00 26.00 0.0M
2024-11-04 25.99 25.99 25.50 25.98 0.0M
2024-11-01 25.51 25.99 25.51 25.99 0.0M
2024-10-31 25.49 25.99 25.49 25.99 0.0M
2024-10-28 25.23 25.49 25.01 25.49 0.0M
2024-10-22 25.99 25.99 25.24 25.70 0.0M
2024-10-15 25.70 25.70 25.70 25.70 0.0M
2024-10-09 25.60 25.60 25.60 25.60 0.0M
2024-10-07 26.01 26.01 23.51 25.50 0.0M
2024-10-04 26.56 26.56 26.28 26.30 0.0M
2024-10-02 26.53 27.49 26.01 27.49 0.0M
2024-10-01 27.38 27.49 26.51 27.49 0.0M
2024-09-30 26.51 27.44 26.51 27.44 0.0M
2024-09-25 27.40 27.40 27.40 27.40 0.0M
2024-09-24 27.57 27.57 27.51 27.51 0.0M
2024-09-20 28.49 28.99 28.01 28.01 0.0M
2024-09-17 28.49 28.50 28.49 28.50 0.0M
2024-09-16 28.40 28.50 28.40 28.50 0.0M
2024-09-13 28.99 28.99 28.49 28.50 0.0M
2024-09-12 28.02 28.50 28.01 28.50 0.0M
2024-09-11 28.01 28.01 28.01 28.01 0.0M
2024-09-09 28.01 28.01 28.01 28.01 0.0M
2024-09-06 28.51 28.99 28.01 28.99 0.0M
2024-09-04 28.99 28.99 28.99 28.99 0.0M
2024-09-02 28.51 28.51 28.50 28.50 0.0M
2024-08-30 28.51 28.51 28.51 28.51 0.0M
2024-08-29 28.50 28.50 28.50 28.50 0.0M
2024-08-28 28.69 28.99 28.69 28.99 0.0M
2024-08-27 28.09 28.09 28.08 28.08 0.0M
2024-08-26 28.02 28.90 28.02 28.90 0.0M
2024-08-22 28.81 28.81 28.70 28.79 0.0M
2024-08-21 29.04 29.04 28.62 28.82 0.0M
2024-08-19 29.48 29.97 29.40 29.97 0.0M
2024-08-16 29.54 29.99 29.53 29.99 0.0M
2024-08-15 29.01 29.69 29.00 29.65 0.0M
2024-08-14 29.00 29.59 28.95 29.59 0.0M
2024-08-13 28.58 29.49 28.35 29.49 0.0M
2024-08-12 29.00 29.00 29.00 29.00 0.0M
2024-08-08 28.88 29.00 28.88 29.00 0.0M
2024-08-07 28.01 28.99 27.87 28.99 0.0M
2024-08-06 29.01 29.01 28.01 28.99 0.0M
2024-08-05 29.39 29.49 29.39 29.49 0.0M
2024-08-02 29.01 29.49 29.00 29.49 0.0M
2024-08-01 29.11 29.46 29.00 29.46 0.0M
2024-07-31 29.20 29.69 29.10 29.69 0.0M
2024-07-22 30.00 30.00 30.00 30.00 0.0M
2024-07-19 29.99 29.99 29.99 29.99 0.0M
2024-07-16 29.99 29.99 29.51 29.99 0.0M
2024-07-15 29.30 29.49 29.30 29.49 0.0M
2024-07-12 29.49 29.49 29.00 29.00 0.0M
2024-07-10 28.80 28.80 28.80 28.80 0.0M
2024-07-09 29.44 29.44 29.01 29.01 0.0M
2024-07-08 29.49 29.49 29.49 29.49 0.0M
2024-07-05 29.61 29.61 29.50 29.50 0.0M
2024-07-04 29.99 29.99 29.99 29.99 0.0M
2024-07-03 29.49 29.50 29.49 29.50 0.0M
2024-07-01 29.01 29.49 29.00 29.49 0.0M
2024-06-24 29.99 29.99 29.99 29.99 0.0M
2024-06-20 29.00 29.49 29.00 29.49 0.0M
2024-06-14 29.01 29.47 28.72 29.15 0.0M
2024-06-13 30.00 30.00 29.89 29.89 0.0M
2024-06-11 29.91 30.39 29.90 30.39 0.0M
2024-06-10 29.85 30.48 29.81 29.92 0.0M
2024-06-07 30.99 30.99 30.99 30.99 0.0M
2024-06-05 29.30 31.00 29.00 31.00 0.0M
2024-06-04 29.31 29.98 29.30 29.98 0.0M
2024-06-03 29.31 29.35 29.31 29.35 0.0M
2024-05-31 30.05 30.05 29.69 29.69 0.0M
2024-05-28 29.55 29.96 29.55 29.96 0.0M
2024-05-27 29.55 29.98 29.52 29.98 0.0M
2024-05-25 30.49 30.49 30.49 30.49 0.0M
2024-05-24 29.89 30.49 29.89 30.49 0.0M
2024-05-23 30.64 30.64 30.01 30.25 0.0M
2024-05-22 29.82 31.45 29.82 31.01 0.0M
2024-05-21 31.47 31.47 31.01 31.45 0.0M
2024-05-20 31.71 31.87 31.71 31.85 0.0M
2024-05-17 31.48 31.48 31.48 31.48 0.0M
2024-05-16 30.72 32.71 30.72 31.48 0.0M
2024-05-14 30.12 30.12 30.12 30.12 0.0M
2024-05-13 30.69 30.69 30.12 30.12 0.0M
2024-05-09 30.24 30.24 30.24 30.24 0.0M
2024-05-08 30.24 30.24 30.24 30.24 0.0M
2024-05-06 29.06 30.24 29.06 30.24 0.0M
2024-05-03 29.06 29.06 29.06 29.06 0.0M
2024-05-02 29.23 29.23 29.06 29.06 0.0M
2024-04-30 28.81 28.81 28.80 28.80 0.0M
2024-04-29 29.48 29.48 29.48 29.48 0.0M
2024-04-26 28.76 29.48 28.76 29.48 0.0M
2024-04-24 29.71 29.71 29.24 29.24 0.0M
2024-04-23 30.13 30.13 29.35 29.47 0.0M
2024-04-22 29.69 29.70 29.47 29.47 0.0M
2024-04-19 30.23 30.23 29.56 29.69 0.0M
2024-04-18 30.23 30.23 29.76 29.76 0.0M
2024-04-17 29.75 30.23 29.75 30.23 0.0M
2024-04-16 30.29 30.83 30.29 30.83 0.0M
2024-04-15 30.86 30.86 30.25 30.85 0.0M
2024-04-12 30.52 30.53 30.52 30.53 0.0M
2024-04-11 30.23 30.39 30.23 30.39 0.0M
2024-04-10 30.52 30.52 29.79 29.79 0.0M
2024-04-09 30.24 30.24 30.04 30.04 0.0M
2024-04-08 29.75 30.01 29.73 30.01 0.0M
2024-04-05 30.03 30.04 29.60 30.00 0.0M
2024-04-04 29.80 30.03 29.76 30.03 0.0M
2024-04-03 30.93 31.21 29.74 31.12 0.0M
2024-04-02 31.73 31.73 31.07 31.50 0.0M
2024-04-01 32.06 32.21 32.06 32.21 0.0M
2024-03-28 32.83 32.83 32.83 32.83 0.0M
2024-03-27 33.31 33.31 32.71 33.20 0.0M
2024-03-26 33.40 33.71 33.22 33.60 0.0M
2024-03-25 33.31 33.65 33.31 33.65 0.0M
2024-03-23 33.90 33.90 33.90 33.90 0.0M
2024-03-22 33.73 33.73 33.43 33.61 0.0M
2024-03-21 33.81 34.58 33.74 33.75 0.0M
2024-03-19 34.23 34.69 33.76 34.69 0.0M
2024-03-18 34.71 35.47 34.71 35.47 0.0M
2024-03-15 35.12 35.47 34.72 35.47 0.0M
2024-03-14 34.70 35.17 34.70 35.08 0.0M
2024-03-13 35.36 35.65 34.82 34.86 0.0M
2024-03-12 35.16 35.16 35.16 35.16 0.0M
2024-03-11 35.65 35.65 35.65 35.65 0.0M
2024-03-08 35.68 35.68 34.85 35.66 0.0M
2024-03-07 37.17 37.17 34.78 34.78 0.0M
2024-03-06 36.67 36.67 36.67 36.67 0.0M
2024-03-05 35.41 36.18 35.29 36.18 0.0M
2024-03-04 34.71 35.45 34.71 35.45 0.0M
2024-03-01 35.47 35.47 34.71 35.17 0.0M
2024-02-28 35.58 35.77 35.00 35.36 0.0M
2024-02-27 34.73 35.48 34.72 35.48 0.0M
2024-02-22 35.81 35.81 34.75 35.68 0.0M
2024-02-21 36.38 36.38 35.86 36.17 0.0M
2024-02-16 36.17 36.17 36.17 36.17 0.0M
2024-02-14 35.70 35.85 35.49 35.85 0.0M
2024-02-09 36.08 36.08 36.08 36.08 0.0M
2024-02-08 36.40 36.40 35.50 35.98 0.0M
2024-02-07 35.71 36.17 35.49 36.17 0.0M
2024-02-06 35.60 36.17 35.49 36.17 0.0M
2024-02-05 35.30 36.16 35.30 36.16 0.0M
2024-02-02 35.90 35.90 35.89 35.89 0.0M
2024-02-01 36.04 36.47 35.90 35.90 0.0M
2024-01-30 36.27 36.37 36.27 36.37 0.0M
2024-01-26 36.67 36.67 36.12 36.28 0.0M
2024-01-25 36.17 36.17 36.17 36.17 0.0M
2024-01-24 36.17 36.67 35.90 35.90 0.0M
2024-01-23 35.91 36.00 35.89 35.89 0.0M
2024-01-22 36.29 36.29 35.89 35.89 0.0M
2024-01-16 37.16 37.17 37.16 37.17 0.0M
2024-01-15 36.67 36.83 36.67 36.83 0.0M
2024-01-12 36.67 36.67 36.67 36.67 0.0M
2024-01-11 35.72 36.48 35.72 36.48 0.0M
2024-01-09 36.19 36.68 36.19 36.68 0.0M
2024-01-04 37.07 37.08 36.38 36.68 0.0M
2024-01-03 36.43 36.48 36.18 36.38 0.0M
2024-01-02 35.51 36.48 35.20 35.80 0.0M