PINFRA ADR

PUODY
🏛️ usa →
268.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 212.26 220.09 212.26 220.09 0.0M
2023-12-27 215.26 215.26 215.26 215.26 0.0M
2023-12-26 221.83 221.83 219.08 219.08 0.0M
2023-12-20 212.68 212.68 208.83 212.15 0.0M
2023-12-19 218.00 218.00 218.00 218.00 0.0M
2023-12-18 210.69 217.80 210.69 217.80 0.0M
2023-12-15 203.64 203.64 199.20 199.20 0.0M
2023-12-14 207.81 212.00 207.81 211.42 0.0M
2023-12-11 198.19 198.19 198.19 198.19 0.0M
2023-12-08 198.16 198.16 195.62 195.62 0.0M
2023-12-06 201.91 201.91 201.91 201.91 0.0M
2023-12-05 194.71 194.71 194.71 194.71 0.0M
2023-12-01 194.61 194.61 194.61 194.61 0.0M
2023-11-30 190.00 190.00 190.00 190.00 0.0M
2023-11-28 196.92 196.92 194.40 194.40 0.0M
2023-11-24 199.38 199.38 199.38 199.38 0.0M
2023-11-22 195.99 195.99 193.71 193.71 0.0M
2023-11-17 187.28 187.28 187.28 187.28 0.0M
2023-11-16 200.89 200.89 197.03 197.13 0.0M
2023-11-02 175.89 175.89 175.89 175.89 0.0M
2023-10-27 167.98 167.98 167.98 167.98 0.0M
2023-10-26 163.97 163.97 163.97 163.97 0.0M
2023-10-24 165.37 165.51 165.37 165.51 0.0M
2023-10-16 175.60 175.60 173.91 173.91 0.0M
2023-10-12 172.40 172.40 172.40 172.40 0.0M
2023-10-10 169.35 169.35 169.35 169.35 0.0M
2023-10-06 165.03 165.03 165.03 165.03 0.0M
2023-10-05 161.77 161.77 159.93 159.93 0.0M
2023-10-04 177.14 177.14 170.22 170.24 0.0M
2023-09-28 178.03 178.03 178.03 178.03 0.0M
2023-09-27 177.73 177.73 177.73 177.73 0.0M
2023-09-26 177.46 177.59 177.46 177.59 0.0M
2023-09-25 183.26 183.26 183.26 183.26 0.0M
2023-09-15 188.62 188.62 188.62 188.62 0.0M
2023-09-14 191.53 191.53 189.57 189.57 0.0M
2023-09-13 185.67 185.67 185.67 185.67 0.0M
2023-09-12 193.43 193.43 192.47 192.47 0.0M
2023-09-11 193.35 193.35 193.00 193.00 0.0M
2023-09-08 184.67 184.75 184.67 184.75 0.0M
2023-09-07 181.00 181.00 181.00 181.00 0.0M
2023-09-06 180.84 184.28 180.83 184.28 0.0M
2023-09-05 186.98 186.98 186.98 186.98 0.0M
2023-08-31 199.07 199.07 199.07 199.07 0.0M
2023-08-30 203.60 203.60 203.60 203.60 0.0M
2023-08-29 200.75 200.75 200.75 200.75 0.0M
2023-08-25 197.00 197.00 197.00 197.00 0.0M
2023-08-18 198.38 198.38 192.91 192.91 0.0M
2023-08-14 198.44 198.95 198.44 198.95 0.0M
2023-08-11 197.36 200.00 197.36 200.00 0.0M
2023-08-10 198.63 198.63 197.75 197.75 0.0M
2023-08-07 198.15 198.15 198.15 198.15 0.0M
2023-07-31 207.09 207.09 207.09 207.09 0.0M
2023-07-27 210.68 210.68 210.68 210.68 0.0M
2023-07-26 196.20 196.20 196.20 196.20 0.0M
2023-07-21 198.55 198.55 198.55 198.55 0.0M
2023-07-20 202.25 202.25 202.25 202.25 0.0M
2023-07-19 205.00 205.00 205.00 205.00 0.0M
2023-07-14 205.86 205.86 205.37 205.37 0.0M
2023-07-13 208.28 208.28 208.28 208.28 0.0M
2023-07-11 204.00 204.00 204.00 204.00 0.0M
2023-06-30 198.17 200.94 198.17 200.94 0.0M
2023-06-29 200.27 200.27 200.27 200.27 0.0M
2023-06-28 202.02 202.02 202.02 202.02 0.0M
2023-06-27 208.53 209.62 208.53 209.62 0.0M
2023-06-26 202.66 206.50 202.66 206.50 0.0M
2023-06-23 203.00 203.00 203.00 203.00 0.0M
2023-06-22 210.65 210.65 210.65 210.65 0.0M
2023-06-16 216.93 219.49 216.93 219.49 0.0M
2023-06-12 211.30 211.99 211.29 211.96 0.0M
2023-06-09 208.71 208.71 208.71 208.71 0.0M
2023-06-05 200.20 200.63 200.15 200.63 0.0M
2023-06-02 200.20 200.20 200.20 200.20 0.0M
2023-05-31 193.76 193.76 193.76 193.76 0.0M
2023-05-25 189.89 189.89 187.73 187.73 0.0M
2023-05-24 194.00 197.00 194.00 197.00 0.0M
2023-05-23 188.68 188.68 187.47 187.98 0.0M
2023-05-18 200.90 200.90 200.90 200.90 0.0M
2023-05-17 200.62 200.62 200.62 200.62 0.0M
2023-05-15 203.69 203.69 202.20 202.20 0.0M
2023-05-10 210.23 213.21 210.23 213.21 0.0M
2023-05-05 205.00 210.92 205.00 210.92 0.0M
2023-05-02 205.07 205.07 205.07 205.07 0.0M
2023-04-21 208.46 208.46 208.46 208.46 0.0M
2023-04-19 204.51 204.51 204.51 204.51 0.0M
2023-04-18 204.00 204.00 204.00 204.00 0.0M
2023-04-11 203.42 205.77 203.42 205.50 0.0M
2023-04-10 201.82 201.82 201.82 201.82 0.0M
2023-03-29 217.29 217.29 217.29 217.29 0.0M
2023-03-23 202.00 202.00 202.00 202.00 0.0M
2023-03-22 200.50 200.50 200.50 200.50 0.0M
2023-03-14 191.60 191.60 191.60 191.60 0.0M
2023-03-13 188.00 188.00 188.00 188.00 0.0M
2023-03-07 200.23 200.97 199.25 199.25 0.0M
2023-03-03 195.81 202.00 195.81 202.00 0.0M
2023-03-02 197.13 197.13 197.13 197.13 0.0M
2023-02-28 191.98 191.98 191.98 191.98 0.0M
2023-02-23 185.90 185.90 185.90 185.90 0.0M
2023-02-21 187.48 189.85 187.48 189.85 0.0M
2023-02-16 188.25 188.25 188.25 188.25 0.0M
2023-02-14 189.50 189.50 189.50 189.50 0.0M
2023-02-13 193.87 193.87 188.87 188.98 0.0M
2023-02-07 194.00 194.00 194.00 194.00 0.0M
2023-02-06 191.70 192.00 190.02 190.02 0.0M
2023-02-02 200.17 200.17 200.17 200.17 0.0M
2023-01-27 198.73 198.73 193.00 193.00 0.0M
2023-01-23 184.75 184.75 184.75 184.75 0.0M
2023-01-20 178.00 181.75 178.00 181.75 0.0M
2023-01-19 197.67 197.67 188.26 188.26 0.0M
2023-01-18 228.00 228.00 188.26 188.26 0.0M
2023-01-17 179.25 179.30 179.25 179.30 0.0M
2023-01-13 179.25 179.25 179.25 179.25 0.0M
2023-01-11 178.50 178.50 178.50 178.50 0.0M
2023-01-10 168.00 168.00 168.00 168.00 0.0M
2023-01-09 163.25 163.25 163.25 163.25 0.0M
2023-01-06 207.88 207.88 165.50 165.50 0.0M
2023-01-05 172.21 175.25 172.21 175.25 0.0M
2023-01-04 165.50 170.00 165.50 170.00 0.0M