Take Two Interactive

T1TW34
🏛️ brazil →
341.50
Last Update: 2025-09-26
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
2021-12-30 251.00 253.91 250.00 250.62 0.0M
2021-12-29 251.52 256.24 251.52 255.17 0.0M
2021-12-28 255.44 255.49 251.51 251.52 0.0M
2021-12-27 257.75 257.75 249.50 252.00 0.0M
2021-12-23 254.25 254.50 250.00 251.76 0.0M
2021-12-22 257.15 257.91 250.70 251.40 0.0M
2021-12-21 256.24 258.31 255.33 257.15 0.0M
2021-12-20 251.26 257.29 251.26 255.77 0.0M
2021-12-17 246.50 252.97 246.00 252.97 0.0M
2021-12-16 240.30 246.49 240.30 246.49 0.0M
2021-12-15 237.82 243.22 231.60 243.22 0.0M
2021-12-14 234.00 238.13 234.00 237.82 0.0M
2021-12-13 232.33 235.74 232.33 235.50 0.0M
2021-12-10 230.00 232.77 224.25 231.24 0.0M
2021-12-09 233.28 237.37 230.00 230.00 0.0M
2021-12-08 236.29 236.29 230.45 235.81 0.0M
2021-12-07 234.53 237.40 233.95 233.95 0.0M
2021-12-06 232.08 233.68 230.46 232.20 0.0M
2021-12-03 227.94 234.60 226.21 234.42 0.0M
2021-12-02 227.54 227.94 226.21 227.94 0.0M
2021-12-01 232.53 234.38 232.53 234.38 0.0M
2021-11-30 239.00 239.00 234.93 234.93 0.0M
2021-11-29 235.21 242.64 231.69 239.66 0.0M
2021-11-26 229.83 239.41 229.83 237.59 0.0M
2021-11-25 227.50 227.72 227.50 227.72 0.0M
2021-11-24 230.86 230.86 228.88 228.88 0.0M
2021-11-23 230.00 231.16 229.71 230.86 0.0M
2021-11-22 239.96 239.96 230.87 233.20 0.0M
2021-11-19 242.63 246.25 241.93 242.87 0.0M
2021-11-18 245.63 245.63 237.84 242.63 0.0M
2021-11-17 249.09 249.96 243.20 243.20 0.0M
2021-11-16 242.15 248.16 239.52 246.62 0.0M
2021-11-12 254.15 257.97 250.00 256.87 0.0M
2021-11-11 249.25 252.09 246.76 251.63 0.0M
2021-11-10 256.11 256.11 248.31 251.00 0.0M
2021-11-09 255.92 260.13 254.78 256.11 0.0M
2021-11-08 261.33 261.33 253.47 257.13 0.0M
2021-11-05 270.00 270.00 256.76 258.80 0.0M
2021-11-04 264.04 270.00 262.09 270.00 0.0M
2021-11-03 261.56 261.56 256.30 259.42 0.0M
2021-11-01 254.51 262.56 254.51 261.56 0.0M
2021-10-29 256.15 256.15 254.00 254.51 0.0M
2021-10-28 254.00 260.25 250.51 254.26 0.0M
2021-10-27 254.36 256.25 252.00 252.90 0.0M
2021-10-26 254.77 257.35 253.49 254.36 0.0M
2021-10-25 254.55 254.78 252.53 254.07 0.0M
2021-10-22 257.29 260.78 254.29 254.55 0.0M
2021-10-21 240.28 258.96 240.28 257.06 0.0M
2021-10-20 237.43 242.39 237.43 240.28 0.0M
2021-10-19 237.55 240.24 237.55 240.20 0.0M
2021-10-18 232.53 238.00 232.53 236.96 0.0M
2021-10-15 234.31 235.00 233.23 233.62 0.0M
2021-10-14 235.00 235.00 231.51 234.31 0.0M
2021-10-13 236.00 238.39 236.00 236.00 0.0M
2021-10-11 239.49 239.49 234.85 237.59 0.0M
2021-10-08 234.48 242.39 234.24 239.57 0.0M
2021-10-07 230.00 236.84 229.98 235.76 0.0M
2021-10-06 222.86 228.24 222.64 227.25 0.0M
2021-10-05 214.41 221.78 214.41 221.78 0.0M
2021-10-04 212.31 214.20 211.18 214.20 0.0M
2021-10-01 206.86 214.00 205.59 213.98 0.0M
2021-09-30 207.48 212.09 207.48 212.09 0.0M
2021-09-29 202.61 207.59 202.61 206.12 0.0M
2021-09-28 204.20 204.20 201.93 202.61 0.0M
2021-09-27 197.00 200.00 195.05 200.00 0.0M
2021-09-24 195.71 197.78 195.71 197.31 0.0M
2021-09-23 196.11 197.22 195.82 196.46 0.0M
2021-09-22 194.04 194.04 191.85 192.09 0.0M
2021-09-21 197.65 197.65 192.75 193.50 0.0M
2021-09-20 198.60 199.40 197.41 197.83 0.0M
2021-09-17 198.60 200.60 198.60 199.50 0.0M
2021-09-16 201.19 201.19 199.34 200.20 0.0M
2021-09-15 200.41 201.79 199.41 200.42 0.0M
2021-09-14 201.20 201.20 198.13 200.39 0.0M
2021-09-13 205.05 205.05 199.00 199.69 0.0M
2021-09-10 202.40 204.41 198.39 203.02 0.0M
2021-09-09 210.11 211.26 205.00 205.00 0.0M
2021-09-08 209.68 212.05 207.90 211.69 0.0M
2021-09-06 206.52 209.69 206.52 209.69 0.0M
2021-09-03 208.11 211.26 207.69 209.16 0.0M
2021-09-02 210.00 210.82 208.32 210.00 0.0M
2021-09-01 210.00 210.21 207.38 210.00 0.0M
2021-08-31 205.80 209.24 204.70 208.40 0.0M
2021-08-30 207.70 208.11 205.00 205.80 0.0M
2021-08-27 208.00 209.45 208.00 208.00 0.0M
2021-08-26 209.26 210.42 208.80 209.00 0.0M
2021-08-25 213.90 215.03 209.48 209.80 0.0M
2021-08-24 218.00 218.00 214.49 215.98 0.0M
2021-08-23 218.35 220.01 218.35 220.01 0.0M
2021-08-20 221.29 223.52 216.93 216.93 0.0M
2021-08-19 219.83 221.01 218.54 220.03 0.0M
2021-08-18 218.03 218.67 217.78 217.78 0.0M
2021-08-17 211.30 215.09 208.53 214.49 0.0M
2021-08-16 209.38 211.20 209.38 211.20 0.0M
2021-08-13 213.36 213.79 209.48 210.42 0.0M
2021-08-12 208.75 210.84 208.00 210.23 0.0M
2021-08-11 207.84 210.00 207.17 209.37 0.0M
2021-08-10 210.41 210.41 206.65 207.84 0.0M
2021-08-09 208.00 211.67 208.00 210.41 0.0M
2021-08-06 204.00 209.44 203.91 208.00 0.0M
2021-08-05 205.82 205.82 201.00 204.12 0.0M
2021-08-04 208.32 210.19 205.34 205.34 0.0M
2021-08-03 215.79 215.79 204.00 208.00 0.0M
2021-08-02 226.49 227.01 223.48 224.42 0.0M
2021-07-30 214.00 226.49 214.00 226.49 0.0M
2021-07-29 220.00 220.00 214.69 215.85 0.0M
2021-07-28 220.00 221.55 218.91 218.91 0.0M
2021-07-27 223.00 223.00 213.09 216.03 0.0M
2021-07-26 226.78 227.00 222.01 224.00 0.0M
2021-07-23 229.99 229.99 219.78 229.99 0.0M
2021-07-22 221.86 223.51 220.65 222.80 0.0M
2021-07-21 222.42 225.72 221.70 221.70 0.0M
2021-07-20 223.64 223.64 221.49 222.42 0.0M
2021-07-19 218.60 220.99 217.37 220.99 0.0M
2021-07-16 217.14 218.65 215.75 218.60 0.0M
2021-07-15 219.98 219.98 214.30 215.75 0.0M
2021-07-14 220.30 220.30 216.92 218.08 0.0M
2021-07-13 207.58 225.07 207.58 224.41 0.0M
2021-07-12 223.69 226.37 222.79 222.89 0.0M
2021-07-08 226.06 227.01 222.87 223.73 0.0M
2021-07-07 226.78 228.00 224.93 228.00 0.0M
2021-07-06 225.17 226.78 224.20 226.78 0.0M
2021-07-05 227.12 227.12 226.97 226.97 0.0M
2021-07-02 225.63 225.63 222.49 224.87 0.0M
2021-07-01 221.26 226.35 221.26 226.35 0.0M
2021-06-30 219.00 222.86 219.00 221.30 0.0M
2021-06-29 220.90 220.90 218.90 218.90 0.0M
2021-06-28 217.14 220.71 217.14 219.00 0.0M
2021-06-25 215.20 215.20 215.20 215.20 0.0M
2021-06-24 214.50 215.67 214.50 215.67 0.0M
2021-06-23 213.85 214.50 212.08 214.00 0.0M
2021-06-22 218.47 218.47 216.32 216.32 0.0M
2021-06-21 221.00 221.00 214.00 217.00 0.0M
2021-06-18 215.60 221.00 214.41 221.00 0.0M
2021-06-17 216.92 217.14 214.50 215.60 0.0M
2021-06-16 225.00 225.00 214.50 217.07 0.0M
2021-06-15 234.04 235.44 224.40 224.40 0.0M
2021-06-14 237.13 238.32 235.60 236.88 0.0M
2021-06-11 237.13 237.13 237.13 237.13 0.0M
2021-06-10 232.76 235.52 231.84 234.37 0.0M
2021-06-09 234.37 235.00 232.76 232.76 0.0M
2021-06-08 232.53 234.37 232.50 234.37 0.0M
2021-06-07 240.00 240.00 231.61 232.50 0.0M
2021-06-04 225.00 234.14 223.00 232.07 0.0M
2021-06-02 235.00 235.00 223.70 225.00 0.0M
2021-06-01 241.35 241.35 236.50 237.47 0.0M
2021-05-31 244.54 244.54 240.66 243.20 0.0M
2021-05-28 244.05 244.24 242.92 243.10 0.0M
2021-05-27 246.56 246.56 244.11 244.83 0.0M
2021-05-26 250.00 250.00 246.56 246.56 0.0M
2021-05-25 246.55 246.75 245.35 246.56 0.0M
2021-05-24 245.85 247.96 245.85 246.55 0.0M
2021-05-21 245.00 248.36 245.00 246.24 0.0M
2021-05-20 240.00 248.42 240.00 244.07 0.0M
2021-05-19 226.39 238.92 226.39 238.60 0.0M
2021-05-18 221.76 224.18 221.32 222.58 0.0M
2021-05-17 220.88 222.64 220.00 222.42 0.0M
2021-05-14 218.60 219.40 217.40 217.60 0.0M
2021-05-13 218.40 218.40 213.21 217.20 0.0M
2021-05-12 218.00 218.40 214.40 218.40 0.0M
2021-05-11 222.19 222.19 218.60 219.80 0.0M
2021-05-10 224.00 240.00 220.20 240.00 0.0M
2021-05-07 223.80 223.80 221.40 222.00 0.0M
2021-05-06 220.00 223.60 220.00 221.40 0.0M
2021-05-05 228.20 228.60 224.90 224.90 0.0M
2021-05-04 230.00 230.00 224.80 228.20 0.0M
2021-05-03 237.60 237.80 231.50 232.00 0.0M
2021-04-30 236.23 239.37 236.23 237.20 0.0M
2021-04-29 235.64 236.41 234.60 235.50 0.0M
2021-04-28 236.20 236.50 235.00 235.60 0.0M
2021-04-27 240.00 240.00 236.00 238.20 0.0M
2021-04-26 242.60 242.80 240.20 241.80 0.0M
2021-04-23 245.40 245.40 241.20 242.60 0.0M
2021-04-22 244.60 245.60 242.80 245.40 0.0M
2021-04-20 246.00 247.20 243.00 247.00 0.0M
2021-04-19 249.96 251.00 245.20 247.80 0.0M
2021-04-16 256.40 256.40 247.20 249.80 0.0M
2021-04-15 257.60 257.80 255.20 256.00 0.0M
2021-04-14 261.80 261.80 256.80 256.80 0.0M
2021-04-13 264.20 264.20 259.20 261.80 0.0M
2021-04-12 257.20 260.90 257.00 259.60 0.0M
2021-04-09 256.20 262.40 256.20 262.40 0.0M
2021-04-08 260.40 260.40 253.60 254.60 0.0M
2021-04-07 258.30 260.40 253.20 260.40 0.0M
2021-04-06 258.00 260.20 257.70 258.30 0.0M
2021-04-05 261.48 262.40 250.63 262.40 0.0M
2021-04-01 250.01 256.00 250.01 256.00 0.0M
2021-03-31 253.80 254.40 250.00 250.00 0.0M
2021-03-30 254.00 255.80 251.00 253.95 0.0M
2021-03-29 250.50 256.00 250.50 254.00 0.0M
2021-03-26 242.00 244.00 242.00 244.00 0.0M
2021-03-25 236.80 241.30 236.80 241.30 0.0M
2021-03-24 236.40 239.24 236.40 239.24 0.0M
2021-03-23 241.03 243.60 241.00 241.00 0.0M
2021-03-22 235.50 241.00 235.50 238.40 0.0M
2021-03-19 236.00 236.00 232.40 233.40 0.0M
2021-03-18 234.50 236.60 232.50 233.40 0.0M
2021-03-17 242.00 242.00 234.60 234.60 0.0M
2021-03-16 240.20 242.80 240.20 242.00 0.0M
2021-03-15 242.00 243.60 236.60 238.80 0.0M
2021-03-12 238.00 238.00 233.20 237.00 0.0M
2021-03-11 237.55 238.20 236.00 237.60 0.0M
2021-03-10 245.00 245.00 230.00 230.00 0.0M
2021-03-09 244.81 247.60 243.00 245.00 0.0M
2021-03-08 243.00 244.00 235.80 236.00 0.0M
2021-03-05 245.90 245.90 241.85 243.72 0.0M
2021-03-04 253.20 253.20 240.80 245.90 0.0M
2021-03-03 270.50 272.20 260.60 260.60 0.0M
2021-03-02 264.80 271.80 264.80 266.20 0.0M
2021-03-01 259.60 264.00 258.40 264.00 0.0M
2021-02-26 255.80 260.15 255.80 258.40 0.0M
2021-02-25 251.75 257.58 251.75 255.80 0.0M
2021-02-24 252.60 254.00 249.00 251.75 0.0M
2021-02-23 253.00 253.70 249.41 253.70 0.0M
2021-02-22 265.60 267.00 259.20 261.40 0.0M
2021-02-19 265.43 267.80 262.00 262.56 0.0M
2021-02-18 262.80 268.00 262.00 265.43 0.0M
2021-02-17 267.80 267.80 262.00 265.20 0.0M
2021-02-12 266.80 268.37 263.00 267.80 0.0M
2021-02-11 268.70 270.20 265.20 265.20 0.0M
2021-02-10 270.10 273.90 267.60 268.70 0.0M
2021-02-09 287.20 287.20 268.30 270.10 0.0M
2021-02-08 295.00 295.00 280.68 287.20 0.0M
2021-02-05 275.00 282.20 275.00 280.60 0.0M
2021-02-04 274.56 277.40 271.27 276.00 0.0M
2021-02-03 272.50 276.00 271.30 271.30 0.0M
2021-02-02 274.50 278.80 270.90 278.00 0.0M
2021-02-01 273.20 275.40 272.50 272.50 0.0M
2021-01-29 275.10 278.00 270.70 275.80 0.0M
2021-01-28 262.50 275.40 262.50 275.10 0.0M
2021-01-27 266.00 268.47 256.30 265.40 0.0M
2021-01-26 280.90 280.90 267.50 267.50 0.0M
2021-01-22 285.00 285.00 278.40 280.90 0.0M
2021-01-21 274.30 277.80 270.00 276.10 0.0M
2021-01-20 266.00 274.30 266.00 274.30 0.0M
2021-01-19 264.00 266.08 256.70 266.08 0.0M
2021-01-18 263.52 264.00 263.52 264.00 0.0M
2021-01-15 261.10 261.10 257.00 260.40 0.0M
2021-01-14 262.72 262.72 253.75 253.75 0.0M
2021-01-13 266.20 267.59 261.20 266.49 0.0M
2021-01-12 285.00 285.00 266.80 266.80 0.0M
2021-01-11 286.40 286.90 284.29 284.29 0.0M
2021-01-08 282.70 284.90 279.89 283.00 0.0M
2021-01-07 275.35 280.08 275.35 279.89 0.0M
2021-01-06 268.80 274.80 267.69 267.69 0.0M
2021-01-05 270.50 271.50 269.00 269.99 0.0M
2021-01-04 269.50 269.50 263.21 266.14 0.0M