Tronox Pigmentos do Brasil SA Preferred Series B (CRPG6)

CRPG6
🏛️ Brasilien →
13.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 36.17 36.66 35.88 36.50 0.0M
2023-12-27 35.58 35.88 35.53 35.88 0.0M
2023-12-26 35.56 35.56 35.56 35.56 0.0M
2023-12-22 35.09 35.18 34.75 35.18 0.0M
2023-12-21 35.29 35.58 34.70 34.71 0.0M
2023-12-20 34.99 35.16 34.71 35.16 0.0M
2023-12-19 35.47 35.47 35.47 35.47 0.0M
2023-12-18 35.18 35.44 35.18 35.44 0.0M
2023-12-15 34.70 35.68 34.26 34.90 0.0M
2023-12-14 35.68 35.68 34.81 34.81 0.0M
2023-12-11 35.49 35.49 35.49 35.49 0.0M
2023-12-08 35.39 35.39 35.39 35.39 0.0M
2023-12-07 35.20 35.20 34.94 35.16 0.0M
2023-12-06 36.30 36.30 35.70 35.70 0.0M
2023-12-05 36.67 36.67 36.67 36.67 0.0M
2023-12-04 36.19 36.69 35.24 36.66 0.0M
2023-12-01 36.98 36.98 36.34 36.97 0.0M
2023-11-30 36.78 37.36 36.38 36.68 0.0M
2023-11-29 36.68 36.68 36.41 36.67 0.0M
2023-11-28 37.16 37.16 36.68 36.68 0.0M
2023-11-27 36.67 36.67 36.67 36.67 0.0M
2023-11-24 36.39 36.39 36.39 36.39 0.0M
2023-11-23 36.44 36.65 36.19 36.65 0.0M
2023-11-22 36.44 36.57 36.41 36.41 0.0M
2023-11-21 37.19 37.19 36.53 37.01 0.0M
2023-11-20 36.99 37.61 36.99 37.19 0.0M
2023-11-17 38.17 38.26 36.81 37.60 0.0M
2023-11-16 37.66 37.66 36.38 37.66 0.0M
2023-11-14 37.27 37.87 36.68 37.16 0.0M
2023-11-13 38.12 38.12 36.72 37.17 0.0M
2023-11-10 38.87 39.16 37.18 38.12 0.0M
2023-11-09 39.64 40.09 38.88 39.63 0.0M
2023-11-08 39.16 39.65 38.66 39.61 0.0M
2023-11-07 40.59 40.59 38.27 39.14 0.0M
2023-11-06 40.64 40.64 39.17 40.15 0.0M
2023-11-03 39.64 40.00 38.66 40.00 0.0M
2023-11-01 38.66 38.66 38.66 38.66 0.0M
2023-10-31 38.67 39.25 38.18 39.25 0.0M
2023-10-30 39.46 39.46 38.67 39.46 0.0M
2023-10-27 39.15 39.47 38.17 39.15 0.0M
2023-10-26 38.76 39.49 38.67 38.67 0.0M
2023-10-25 39.55 39.63 39.41 39.63 0.0M
2023-10-24 38.65 39.15 38.65 39.15 0.0M
2023-10-23 37.67 38.86 37.28 38.16 0.0M
2023-10-20 37.63 37.67 37.63 37.67 0.0M
2023-10-19 37.44 37.66 36.79 37.66 0.0M
2023-10-18 36.79 37.46 36.68 37.46 0.0M
2023-10-16 37.10 37.49 37.10 37.47 0.0M
2023-10-13 37.13 37.52 37.13 37.52 0.0M
2023-10-11 37.10 37.61 37.10 37.57 0.0M
2023-10-10 37.13 37.66 37.08 37.66 0.0M
2023-10-09 37.67 37.97 37.29 37.66 0.0M
2023-10-06 37.67 37.97 37.27 37.67 0.0M
2023-10-05 38.12 38.12 37.08 37.67 0.0M
2023-10-04 37.22 37.77 37.08 37.77 0.0M
2023-10-03 38.28 38.95 37.06 37.68 0.0M
2023-10-02 39.15 39.15 38.18 39.14 0.0M
2023-09-29 39.60 39.89 38.71 38.97 0.0M
2023-09-28 38.16 39.60 38.16 39.60 0.0M
2023-09-27 37.72 38.16 37.72 38.16 0.0M
2023-09-26 38.11 38.12 38.11 38.12 0.0M
2023-09-25 37.66 38.16 37.21 38.16 0.0M
2023-09-22 37.21 37.56 36.78 37.47 0.0M
2023-09-21 36.73 37.03 36.58 37.03 0.0M
2023-09-20 35.26 36.93 35.24 36.68 0.0M
2023-09-19 36.66 36.66 35.22 36.16 0.0M
2023-09-18 35.65 36.18 35.65 36.18 0.0M
2023-09-15 35.39 35.68 35.14 35.67 0.0M
2023-09-14 36.17 36.67 35.39 35.39 0.0M
2023-09-13 34.60 36.48 34.20 35.98 0.0M
2023-09-12 32.44 34.69 32.43 34.60 0.0M
2023-09-11 32.23 32.90 32.12 32.72 0.0M
2023-09-09 32.50 32.50 32.50 32.50 0.0M
2023-09-08 32.24 32.71 32.22 32.71 0.0M
2023-09-06 32.38 32.72 31.73 32.71 0.0M
2023-09-05 32.73 33.11 32.71 33.11 0.0M
2023-09-04 31.30 35.44 31.30 33.71 0.0M
2023-09-02 32.50 32.50 32.50 32.50 0.0M
2023-09-01 29.22 31.92 29.22 31.92 0.0M
2023-08-31 28.75 29.22 28.42 28.74 0.0M
2023-08-30 26.95 28.75 26.95 28.75 0.0M
2023-08-29 24.99 26.66 24.97 26.42 0.1M
2023-08-28 24.93 25.48 24.78 24.98 0.0M
2023-08-25 25.23 25.32 24.51 24.78 0.0M
2023-08-24 25.83 26.07 25.29 25.33 0.0M
2023-08-23 27.35 27.35 25.97 26.18 0.0M
2023-08-22 27.73 27.73 26.77 26.88 0.0M
2023-08-21 28.15 28.15 27.26 27.46 0.0M
2023-08-18 27.91 28.20 27.16 27.77 0.0M
2023-08-17 28.23 28.24 27.31 27.95 0.0M
2023-08-16 27.88 28.05 27.76 27.76 0.0M
2023-08-15 29.26 30.19 28.32 28.32 0.0M
2023-08-14 30.35 31.21 29.66 30.20 0.0M
2023-08-11 31.62 31.62 30.25 30.75 0.0M
2023-08-10 32.21 32.41 31.24 31.80 0.0M
2023-08-09 32.24 32.81 32.21 32.21 0.0M
2023-08-08 32.86 32.86 32.55 32.81 0.0M
2023-08-07 33.00 33.20 32.86 32.99 0.0M
2023-08-04 32.98 33.00 32.62 33.00 0.0M
2023-08-03 33.15 33.15 32.17 33.01 0.0M
2023-08-02 32.22 32.66 31.77 32.66 0.0M
2023-08-01 31.74 33.18 31.73 32.62 0.0M
2023-07-31 32.27 33.37 32.27 32.41 0.0M
2023-07-28 33.17 33.51 32.81 33.10 0.0M
2023-07-27 33.29 33.29 32.63 32.94 0.0M
2023-07-26 33.27 33.70 33.08 33.31 0.0M
2023-07-25 34.90 34.90 33.83 33.83 0.0M
2023-07-24 34.88 35.12 34.71 34.71 0.0M
2023-07-21 35.13 35.17 34.27 34.61 0.0M
2023-07-20 35.63 35.63 34.45 34.81 0.0M
2023-07-19 35.59 36.43 35.47 35.47 0.0M
2023-07-18 35.18 36.48 34.70 35.51 0.0M
2023-07-17 34.69 35.05 33.61 34.77 0.0M
2023-07-14 34.97 35.08 34.52 34.53 0.0M
2023-07-13 35.18 35.47 34.53 34.53 0.0M
2023-07-12 34.71 35.08 34.70 35.08 0.0M
2023-07-11 34.74 35.47 34.70 34.70 0.0M
2023-07-10 35.53 35.53 34.70 35.45 0.0M
2023-07-07 35.39 35.44 35.19 35.44 0.0M
2023-07-06 34.70 35.39 34.70 35.39 0.0M
2023-07-05 35.48 35.48 35.48 35.48 0.0M
2023-07-04 35.54 35.69 34.72 35.48 0.0M
2023-07-03 35.52 35.52 35.19 35.51 0.0M
2023-06-30 35.54 35.54 35.46 35.46 0.0M
2023-06-29 33.96 35.55 32.72 35.18 0.0M
2023-06-27 33.19 34.00 31.23 34.00 0.0M
2023-06-26 32.97 33.69 32.27 33.19 0.0M
2023-06-23 33.22 33.70 32.82 33.70 0.0M
2023-06-22 33.80 34.19 33.41 33.51 0.0M
2023-06-21 33.73 33.82 33.41 33.65 0.0M
2023-06-20 33.90 34.20 33.90 34.20 0.0M
2023-06-19 34.28 34.28 34.11 34.11 0.0M
2023-06-16 34.70 34.70 34.70 34.70 0.0M
2023-06-15 35.69 35.69 34.92 34.92 0.0M
2023-06-14 34.51 35.66 34.51 35.49 0.0M
2023-06-13 35.71 35.71 34.51 34.51 0.0M
2023-06-12 35.33 36.16 35.32 35.32 0.0M
2023-06-09 35.77 36.65 34.89 35.32 0.0M
2023-06-07 36.18 36.18 35.75 35.77 0.0M
2023-06-06 34.56 36.20 34.56 36.18 0.0M
2023-06-05 33.55 34.70 33.55 34.01 0.0M
2023-06-02 33.37 33.37 32.97 33.03 0.0M
2023-06-01 33.55 33.99 32.68 33.55 0.0M
2023-05-31 32.58 32.66 32.58 32.59 0.0M
2023-05-30 33.11 33.11 31.18 33.00 0.0M
2023-05-29 32.58 33.55 31.79 32.67 0.0M
2023-05-26 31.17 31.17 31.17 31.17 0.0M
2023-05-25 30.01 30.91 30.01 30.81 0.0M
2023-05-24 29.54 29.55 29.54 29.55 0.0M
2023-05-23 27.73 29.13 27.73 29.13 0.0M
2023-05-22 27.10 27.37 27.10 27.37 0.0M
2023-05-19 27.10 27.10 27.10 27.10 0.0M
2023-05-18 26.84 26.84 26.84 26.84 0.0M
2023-05-16 26.06 26.84 26.06 26.48 0.0M
2023-05-15 27.37 27.81 27.37 27.81 0.0M
2023-05-12 28.50 28.50 26.50 26.50 0.0M
2023-05-11 28.51 28.51 28.51 28.51 0.0M
2023-05-10 29.81 29.84 28.83 29.24 0.0M
2023-05-09 29.71 29.71 29.70 29.70 0.0M
2023-05-08 27.94 30.04 27.94 30.01 0.0M
2023-05-03 26.25 27.93 26.25 27.93 0.0M
2023-04-28 27.96 28.38 27.96 28.38 0.0M
2023-04-27 27.96 27.96 27.96 27.96 0.0M
2023-04-26 25.33 27.35 25.33 27.35 0.0M
2023-04-25 26.67 27.53 26.67 27.53 0.0M
2023-04-24 25.80 26.23 25.80 26.23 0.0M
2023-04-20 24.96 26.23 24.96 25.08 0.0M
2023-04-17 26.23 26.50 26.23 26.50 0.0M
2023-04-13 25.81 25.81 25.81 25.81 0.0M
2023-04-12 25.38 25.81 25.38 25.81 0.0M
2023-04-11 25.64 25.64 25.00 25.00 0.0M
2023-04-10 24.86 25.32 24.86 25.32 0.0M
2023-04-06 23.74 23.74 23.74 23.74 0.0M
2023-04-05 22.64 23.50 22.64 23.50 0.0M
2023-03-31 23.74 23.74 23.74 23.74 0.0M
2023-03-30 23.72 23.72 23.72 23.72 0.0M
2023-03-28 23.64 23.72 23.64 23.72 0.0M
2023-03-27 23.64 23.64 23.64 23.64 0.0M
2023-03-24 21.94 23.64 21.51 23.48 0.0M
2023-03-23 23.23 23.64 23.23 23.24 0.0M
2023-03-22 23.22 23.74 23.22 23.23 0.0M
2023-03-21 21.51 23.01 21.51 23.01 0.0M
2023-03-20 21.08 21.50 21.00 21.00 0.0M
2023-03-17 22.79 22.79 21.08 21.08 0.0M
2023-03-14 22.81 23.20 22.81 23.20 0.0M
2023-03-13 22.37 22.37 21.49 21.49 0.0M
2023-03-10 23.66 23.66 22.81 22.81 0.0M
2023-03-09 23.57 23.57 23.48 23.48 0.0M
2023-03-08 23.11 23.47 23.11 23.47 0.0M
2023-03-03 23.40 23.40 23.40 23.40 0.0M
2023-03-02 23.23 23.23 23.23 23.23 0.0M
2023-02-24 22.55 23.22 22.37 23.22 0.0M
2023-02-22 23.56 23.57 23.56 23.57 0.0M
2023-02-16 23.56 23.56 23.56 23.56 0.0M
2023-02-13 23.57 23.57 23.57 23.57 0.0M
2023-02-07 23.57 23.57 23.57 23.57 0.0M
2023-02-03 23.67 23.67 22.97 23.64 0.0M
2023-01-31 24.92 24.92 24.92 24.92 0.0M
2023-01-25 23.92 24.51 23.31 24.51 0.0M
2023-01-23 24.65 24.94 24.65 24.94 0.0M
2023-01-20 24.51 24.77 23.43 24.77 0.0M
2023-01-19 24.22 24.43 24.22 24.43 0.0M
2023-01-18 24.09 24.22 24.09 24.22 0.0M
2023-01-16 23.70 24.26 23.67 24.09 0.0M
2023-01-10 24.09 25.80 24.09 25.80 0.0M
2023-01-06 24.71 24.71 24.43 24.71 0.0M
2023-01-05 24.09 24.52 24.09 24.51 0.0M
2023-01-04 23.29 23.29 23.29 23.29 0.0M
2023-01-03 24.90 24.90 23.24 24.43 0.0M
2023-01-02 23.75 24.09 21.94 22.95 0.0M