PINFRA ADR

PUODY
🏛️ usa →
267.67
Last Update: 2025-09-29
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
2024-12-31 165.85 172.32 165.85 172.32 0.0M
2024-12-30 171.28 172.71 170.72 170.72 0.0M
2024-12-27 173.67 174.37 173.67 174.37 0.0M
2024-12-26 177.53 177.53 176.68 176.68 0.0M
2024-12-23 173.96 173.96 173.96 173.96 0.0M
2024-12-20 176.55 177.43 176.55 177.43 0.0M
2024-12-19 172.22 172.22 172.22 172.22 0.0M
2024-12-18 178.50 178.50 172.88 172.88 0.0M
2024-12-16 182.97 182.97 180.00 180.00 0.0M
2024-12-13 185.75 185.75 185.19 185.19 0.0M
2024-12-12 187.75 187.75 187.75 187.75 0.0M
2024-12-11 186.60 188.00 185.00 185.83 0.0M
2024-12-06 184.73 186.78 184.73 186.78 0.0M
2024-12-03 184.00 189.49 184.00 189.49 0.0M
2024-12-02 193.21 193.21 186.98 186.98 0.0M
2024-11-29 190.50 191.50 190.50 191.50 0.0M
2024-11-26 183.26 183.26 183.26 183.26 0.0M
2024-11-25 187.04 189.44 187.04 189.44 0.0M
2024-11-21 175.00 180.50 175.00 180.50 0.0M
2024-11-20 171.20 171.20 171.20 171.20 0.0M
2024-11-19 169.19 180.05 169.19 180.05 0.0M
2024-11-18 173.80 173.80 170.70 172.00 0.0M
2024-11-15 172.10 173.39 169.61 169.61 0.0M
2024-11-14 169.42 170.80 169.42 170.80 0.0M
2024-11-13 172.97 172.97 172.97 172.97 0.0M
2024-11-12 167.01 167.26 167.01 167.26 0.0M
2024-11-11 166.82 172.55 166.82 172.55 0.0M
2024-11-08 174.07 174.07 169.11 169.18 0.0M
2024-11-07 177.22 180.05 174.48 180.05 0.0M
2024-11-06 169.84 169.84 169.84 169.84 0.0M
2024-11-04 178.51 178.51 173.47 173.47 0.0M
2024-10-31 180.99 180.99 180.99 180.99 0.0M
2024-10-29 180.10 180.10 178.46 178.46 0.0M
2024-10-28 195.31 195.31 185.00 185.00 0.0M
2024-10-25 175.69 175.69 175.69 175.69 0.0M
2024-10-24 174.23 174.80 173.44 173.91 0.0M
2024-10-23 172.77 172.77 172.77 172.77 0.0M
2024-10-22 176.20 176.20 172.04 174.29 0.0M
2024-10-21 178.00 178.00 178.00 178.00 0.0M
2024-10-18 178.83 178.83 177.76 177.76 0.0M
2024-10-17 175.60 175.60 173.56 173.56 0.0M
2024-10-16 179.45 182.07 168.57 180.98 0.0M
2024-10-15 185.76 185.76 179.48 179.87 0.0M
2024-10-14 184.50 185.73 184.50 185.73 0.0M
2024-10-10 184.22 184.22 184.22 184.22 0.0M
2024-10-08 184.10 184.10 182.44 182.44 0.0M
2024-10-04 190.55 190.55 190.40 190.40 0.0M
2024-10-03 185.00 185.00 185.00 185.00 0.0M
2024-10-02 189.33 189.33 185.01 185.01 0.0M
2024-09-27 185.09 193.58 185.09 193.58 0.0M
2024-09-26 186.08 186.08 183.46 183.46 0.0M
2024-09-25 190.52 190.52 186.51 186.51 0.0M
2024-09-23 186.51 186.61 185.95 186.29 0.0M
2024-09-20 191.00 191.00 191.00 191.00 0.0M
2024-09-19 179.97 179.97 179.97 179.97 0.0M
2024-09-18 186.00 186.00 185.00 185.00 0.0M
2024-09-16 186.11 186.11 186.11 186.11 0.0M
2024-09-13 195.19 195.19 195.19 195.19 0.0M
2024-09-12 185.43 193.81 185.43 193.81 0.0M
2024-09-11 180.50 183.48 180.50 183.48 0.0M
2024-09-10 172.28 176.06 170.53 170.53 0.0M
2024-09-09 178.68 179.21 172.41 175.45 0.0M
2024-09-06 178.63 178.63 178.63 178.63 0.0M
2024-09-05 180.58 181.50 179.16 181.50 0.0M
2024-09-04 178.91 178.91 175.68 175.68 0.0M
2024-09-03 184.90 184.90 184.90 184.90 0.0M
2024-08-30 185.44 185.47 183.57 185.47 0.0M
2024-08-29 179.00 179.00 179.00 179.00 0.0M
2024-08-28 181.79 181.79 178.13 178.13 0.0M
2024-08-27 180.00 181.22 173.07 173.07 0.0M
2024-08-26 185.00 185.00 185.00 185.00 0.0M
2024-08-23 185.87 185.87 185.87 185.87 0.0M
2024-08-22 186.48 186.98 185.43 185.43 0.0M
2024-08-20 190.00 190.00 190.00 190.00 0.0M
2024-08-14 191.00 191.00 191.00 191.00 0.0M
2024-08-13 186.18 186.18 186.18 186.18 0.0M
2024-08-08 181.10 187.10 181.10 187.10 0.0M
2024-08-06 169.61 176.75 169.61 176.75 0.0M
2024-08-05 173.56 175.92 173.56 175.92 0.0M
2024-08-02 178.66 178.66 175.01 175.01 0.0M
2024-08-01 185.38 185.38 185.38 185.38 0.0M
2024-07-30 183.16 183.16 178.54 178.54 0.0M
2024-07-26 182.21 182.21 182.21 182.21 0.0M
2024-07-25 185.00 189.73 183.46 183.46 0.0M
2024-07-24 194.61 194.61 194.61 194.61 0.0M
2024-07-22 194.51 196.36 194.51 196.36 0.0M
2024-07-19 190.95 190.95 185.06 185.06 0.0M
2024-07-18 195.76 195.77 191.62 191.62 0.0M
2024-07-17 199.69 199.69 199.69 199.69 0.0M
2024-07-16 200.53 200.53 195.17 195.17 0.0M
2024-07-15 206.31 206.34 191.73 191.73 0.0M
2024-07-12 188.98 201.51 188.98 201.51 0.0M
2024-07-11 186.03 186.03 185.99 185.99 0.0M
2024-07-08 182.27 182.27 182.27 182.27 0.0M
2024-07-05 179.65 180.00 179.65 180.00 0.0M
2024-07-03 182.00 182.00 182.00 182.00 0.0M
2024-07-02 181.48 181.48 181.48 181.48 0.0M
2024-06-26 187.14 187.14 187.14 187.14 0.0M
2024-06-25 188.72 190.00 184.81 190.00 0.0M
2024-06-24 198.28 198.28 198.28 198.28 0.0M
2024-06-21 198.58 198.58 191.46 191.46 0.0M
2024-06-20 190.00 191.63 190.00 191.63 0.0M
2024-06-18 187.06 189.94 187.06 189.94 0.0M
2024-06-17 185.00 185.00 185.00 185.00 0.0M
2024-06-14 187.47 187.47 187.47 187.47 0.0M
2024-06-13 184.36 190.39 184.36 190.39 0.0M
2024-06-12 187.00 191.46 187.00 191.46 0.0M
2024-06-10 192.41 196.50 186.45 196.50 0.0M
2024-06-07 198.46 198.46 189.62 190.00 0.0M
2024-06-06 210.49 213.47 207.26 207.26 0.0M
2024-06-05 202.90 210.44 202.90 210.44 0.0M
2024-06-04 200.30 202.74 196.41 199.00 0.0M
2024-06-03 205.75 205.75 192.85 192.85 0.0M
2024-05-30 223.23 228.15 223.23 228.15 0.0M
2024-05-24 224.60 224.60 221.76 221.76 0.0M
2024-05-20 227.94 229.51 226.40 229.51 0.0M
2024-05-15 225.95 229.08 225.95 229.08 0.0M
2024-05-13 222.18 222.18 217.72 217.72 0.0M
2024-05-10 227.87 227.87 227.87 227.87 0.0M
2024-05-09 221.42 227.87 221.42 227.87 0.0M
2024-05-08 218.80 221.15 217.52 221.15 0.0M
2024-05-07 218.50 220.30 218.41 218.41 0.0M
2024-05-06 222.21 223.06 222.21 223.06 0.0M
2024-05-03 215.13 215.13 215.13 215.13 0.0M
2024-05-02 210.37 218.53 210.37 218.53 0.0M
2024-04-30 203.06 203.06 200.06 200.06 0.0M
2024-04-25 199.21 199.21 199.21 199.21 0.0M
2024-04-18 204.34 204.34 203.12 203.87 0.0M
2024-04-16 210.11 210.11 210.11 210.11 0.0M
2024-04-15 214.18 214.18 214.18 214.18 0.0M
2024-04-12 214.57 214.57 212.71 212.71 0.0M
2024-04-11 215.53 215.53 215.53 215.53 0.0M
2024-04-10 220.51 220.51 215.36 215.36 0.0M
2024-04-09 225.00 225.00 220.51 220.51 0.0M
2024-04-08 228.46 228.46 222.48 222.48 0.0M
2024-04-05 225.00 237.10 225.00 237.10 0.0M
2024-04-04 220.00 220.00 220.00 220.00 0.0M
2024-04-03 218.47 218.47 216.52 216.52 0.0M
2024-04-01 206.30 219.99 206.30 219.99 0.0M
2024-03-22 211.80 211.80 211.80 211.80 0.0M
2024-03-21 209.81 209.81 209.81 209.81 0.0M
2024-03-19 216.68 216.68 216.68 216.68 0.0M
2024-03-18 208.39 208.69 208.39 208.68 0.0M
2024-03-15 213.97 213.97 204.26 204.26 0.0M
2024-03-14 215.00 215.00 215.00 215.00 0.0M
2024-03-13 215.53 217.00 215.53 217.00 0.0M
2024-03-12 208.47 208.47 208.47 208.47 0.0M
2024-03-11 212.34 212.34 212.34 212.34 0.0M
2024-03-05 208.91 219.99 208.91 219.99 0.0M
2024-02-29 212.41 212.41 205.00 207.47 0.0M
2024-02-27 213.54 213.54 211.37 211.37 0.0M
2024-02-23 215.00 215.00 215.00 215.00 0.0M
2024-02-22 216.55 216.55 216.55 216.55 0.0M
2024-02-16 213.38 213.38 213.38 213.38 0.0M
2024-02-15 208.38 208.38 208.38 208.38 0.0M
2024-02-14 213.79 213.79 213.79 213.79 0.0M
2024-02-13 212.50 212.50 212.50 212.50 0.0M
2024-02-08 211.53 211.53 211.00 211.00 0.0M
2024-02-06 208.38 213.24 208.38 213.24 0.0M
2024-02-05 201.32 201.32 201.32 201.32 0.0M
2024-02-02 198.59 203.43 197.50 203.43 0.0M
2024-01-30 194.76 194.76 194.75 194.75 0.0M
2024-01-29 194.15 194.15 194.15 194.15 0.0M
2024-01-26 197.52 197.52 197.52 197.52 0.0M
2024-01-24 197.62 197.62 197.62 197.62 0.0M
2024-01-23 194.66 194.66 194.66 194.66 0.0M
2024-01-17 197.16 199.62 197.16 199.62 0.0M
2024-01-16 203.37 203.37 191.04 191.04 0.0M
2024-01-09 206.66 206.66 203.23 203.23 0.0M
2024-01-04 211.68 211.68 211.68 211.68 0.0M