Take Two Interactive

T1TW34
🏛️ brazil →
347.14
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
2022-12-29 130.91 133.90 130.91 132.98 0.0M
2022-12-28 130.99 131.04 129.74 130.19 0.0M
2022-12-27 131.20 131.20 130.99 130.99 0.0M
2022-12-26 128.40 128.61 128.40 128.61 0.0M
2022-12-23 128.05 129.35 128.05 128.31 0.0M
2022-12-22 129.00 129.45 126.19 127.54 0.0M
2022-12-21 126.36 129.92 126.36 128.73 0.0M
2022-12-20 130.82 130.82 128.07 128.07 0.0M
2022-12-19 131.78 131.78 130.82 130.82 0.0M
2022-12-16 135.41 135.41 133.38 133.38 0.0M
2022-12-15 138.88 140.28 133.19 133.19 0.0M
2022-12-14 138.13 140.83 138.13 139.91 0.0M
2022-12-13 137.00 141.79 135.23 138.14 0.0M
2022-12-12 135.95 135.95 135.07 135.63 0.0M
2022-12-09 130.78 133.94 130.78 133.94 0.0M
2022-12-08 131.22 131.79 129.85 131.42 0.0M
2022-12-07 132.73 132.73 129.01 129.66 0.0M
2022-12-06 137.05 137.05 134.01 134.01 0.0M
2022-12-05 141.50 142.49 140.62 140.62 0.0M
2022-12-02 135.66 141.95 135.66 141.95 0.0M
2022-12-01 138.88 138.88 136.22 138.60 0.0M
2022-11-30 136.08 136.30 132.94 136.22 0.0M
2022-11-29 133.42 134.82 133.00 133.98 0.0M
2022-11-28 136.11 140.00 135.00 140.00 0.0M
2022-11-25 139.02 139.32 124.64 137.76 0.0M
2022-11-24 134.44 137.94 134.44 137.94 0.0M
2022-11-23 135.34 138.84 135.34 137.94 0.0M
2022-11-22 127.92 131.30 127.92 131.30 0.0M
2022-11-21 131.13 131.56 128.05 128.31 0.0M
2022-11-18 136.11 136.37 132.43 132.43 0.0M
2022-11-17 135.98 135.98 133.83 134.01 0.0M
2022-11-16 134.47 137.12 131.69 135.98 0.0M
2022-11-14 136.11 137.10 133.82 134.47 0.0M
2022-11-11 132.55 136.85 130.00 136.41 0.0M
2022-11-10 129.48 132.89 129.48 132.00 0.0M
2022-11-09 121.01 123.00 120.80 122.21 0.0M
2022-11-08 130.00 130.00 117.82 121.00 0.0M
2022-11-07 138.88 140.43 135.68 140.00 0.0M
2022-11-04 141.05 141.05 136.41 137.91 0.0M
2022-11-03 149.02 149.02 142.90 142.90 0.0M
2022-11-01 155.04 155.04 149.02 149.02 0.0M
2022-10-31 164.00 164.00 153.59 154.38 0.0M
2022-10-28 162.08 164.63 162.08 164.33 0.0M
2022-10-27 163.59 163.59 162.96 162.96 0.0M
2022-10-26 169.99 169.99 164.68 166.49 0.0M
2022-10-25 164.97 165.84 164.97 165.81 0.0M
2022-10-24 163.04 163.04 159.92 162.97 0.0M
2022-10-21 169.96 169.96 159.58 160.82 0.0M
2022-10-20 160.35 169.97 160.35 169.97 0.0M
2022-10-19 159.05 160.34 159.05 160.34 0.0M
2022-10-18 158.10 160.05 158.10 159.05 0.0M
2022-10-17 157.97 157.97 155.51 155.51 0.0M
2022-10-14 156.36 158.56 156.36 157.97 0.0M
2022-10-13 152.91 156.46 151.09 156.36 0.0M
2022-10-11 147.61 151.50 146.41 151.10 0.0M
2022-10-10 157.02 157.02 152.68 153.13 0.0M
2022-10-07 158.00 158.00 154.72 157.02 0.0M
2022-10-06 156.00 158.01 155.07 158.01 0.0M
2022-10-05 150.52 151.65 149.16 151.35 0.0M
2022-10-04 147.00 151.19 146.25 150.51 0.0M
2022-10-03 143.00 147.11 143.00 147.10 0.0M
2022-09-30 148.26 149.81 146.81 147.98 0.0M
2022-09-29 150.56 151.27 146.90 146.90 0.0M
2022-09-28 147.38 153.60 147.38 153.60 0.0M
2022-09-27 148.26 150.78 146.16 147.39 0.0M
2022-09-26 147.70 148.26 144.00 148.26 0.0M
2022-09-23 147.60 147.60 141.16 144.69 0.0M
2022-09-22 153.00 153.00 146.73 147.90 0.0M
2022-09-21 157.61 158.24 153.32 154.03 0.0M
2022-09-20 162.88 162.88 157.44 157.61 0.0M
2022-09-19 162.08 162.56 159.60 161.80 0.0M
2022-09-16 162.18 162.18 162.18 162.18 0.0M
2022-09-15 168.13 168.64 166.77 168.56 0.0M
2022-09-14 164.60 164.63 164.60 164.63 0.0M
2022-09-13 165.00 165.18 165.00 165.18 0.0M
2022-09-12 162.52 166.83 162.52 164.05 0.0M
2022-09-09 162.77 164.69 162.77 163.38 0.0M
2022-09-08 156.64 156.64 155.52 155.52 0.0M
2022-09-06 154.37 156.86 154.37 156.75 0.0M
2022-09-05 154.92 154.92 154.92 154.92 0.0M
2022-09-02 157.05 157.05 153.60 155.37 0.0M
2022-09-01 155.27 156.74 155.27 156.65 0.0M
2022-08-31 159.04 159.54 159.04 159.36 0.0M
2022-08-30 156.08 157.95 154.47 157.95 0.0M
2022-08-29 161.78 161.78 155.00 155.51 0.0M
2022-08-26 163.09 163.09 161.73 161.78 0.0M
2022-08-25 158.31 159.88 158.31 159.88 0.0M
2022-08-24 158.95 159.81 157.81 158.32 0.0M
2022-08-23 153.73 159.57 153.73 158.95 0.0M
2022-08-22 162.27 162.85 162.27 162.27 0.0M
2022-08-19 167.54 167.54 165.27 165.27 0.0M
2022-08-18 171.01 171.54 168.85 168.85 0.0M
2022-08-17 175.14 175.14 171.50 171.52 0.0M
2022-08-16 164.32 174.88 163.76 174.50 0.0M
2022-08-15 156.11 163.04 156.11 162.72 0.0M
2022-08-12 155.57 156.11 155.00 156.11 0.0M
2022-08-11 159.37 160.22 155.53 155.57 0.0M
2022-08-10 156.12 158.47 156.12 158.47 0.0M
2022-08-09 159.99 159.99 153.58 154.52 0.0M
2022-08-08 162.54 162.54 160.00 160.00 0.0M
2022-08-05 165.87 165.87 163.27 163.34 0.0M
2022-08-04 165.87 165.87 165.87 165.87 0.0M
2022-08-03 167.45 171.13 167.45 171.13 0.0M
2022-08-02 166.32 168.92 166.21 168.30 0.0M
2022-08-01 170.00 170.00 165.03 165.08 0.0M
2022-07-29 170.17 171.10 169.33 171.10 0.0M
2022-07-28 171.00 171.13 168.06 168.82 0.0M
2022-07-27 172.03 172.03 172.03 172.03 0.0M
2022-07-26 176.00 176.00 175.48 175.84 0.0M
2022-07-25 179.10 179.10 175.31 175.46 0.0M
2022-07-22 179.10 179.57 178.81 179.57 0.0M
2022-07-21 180.90 181.11 178.46 181.11 0.0M
2022-07-20 175.00 177.58 175.00 177.58 0.0M
2022-07-19 166.79 172.97 166.79 172.11 0.0M
2022-07-18 167.34 168.58 166.53 166.53 0.0M
2022-07-15 167.82 168.18 167.34 167.34 0.0M
2022-07-14 163.09 166.27 163.09 165.58 0.0M
2022-07-13 165.03 165.03 161.33 164.83 0.0M
2022-07-12 164.00 166.50 164.00 165.03 0.0M
2022-07-11 164.13 165.92 164.13 165.55 0.0M
2022-07-08 164.09 164.31 163.83 164.13 0.0M
2022-07-07 169.17 169.75 168.18 169.75 0.0M
2022-07-06 169.32 171.86 169.32 170.84 0.0M
2022-07-05 166.71 172.14 166.71 171.18 0.0M
2022-07-01 165.60 166.71 165.28 166.71 0.0M
2022-06-30 161.00 161.00 158.84 159.23 0.0M
2022-06-29 162.25 163.15 162.25 162.77 0.0M
2022-06-28 169.40 169.40 165.58 165.58 0.0M
2022-06-27 174.99 174.99 168.71 169.42 0.0M
2022-06-24 170.82 175.26 170.82 174.99 0.0M
2022-06-23 169.02 170.82 169.02 170.82 0.0M
2022-06-22 166.20 166.63 166.20 166.49 0.0M
2022-06-21 163.52 165.00 163.52 165.00 0.0M
2022-06-17 161.60 163.20 161.60 162.68 0.0M
2022-06-15 160.00 160.00 158.88 159.52 0.0M
2022-06-14 155.51 156.46 154.89 155.64 0.0M
2022-06-13 158.08 160.65 157.33 157.94 0.0M
2022-06-10 157.91 159.35 157.91 159.35 0.0M
2022-06-09 161.96 162.31 159.41 159.83 0.0M
2022-06-08 162.72 162.72 159.25 160.81 0.0M
2022-06-07 155.70 163.06 155.70 159.29 0.0M
2022-06-06 153.75 153.75 151.20 152.85 0.0M
2022-06-03 150.02 152.50 150.02 152.50 0.0M
2022-06-02 147.15 154.13 147.15 153.30 0.0M
2022-06-01 146.40 150.96 146.40 150.96 0.0M
2022-05-31 148.19 149.43 147.38 147.46 0.0M
2022-05-30 151.10 152.33 146.10 146.10 0.0M
2022-05-27 146.63 150.44 146.63 149.32 0.0M
2022-05-26 145.05 146.62 145.05 146.62 0.0M
2022-05-25 147.50 147.50 144.61 147.15 0.0M
2022-05-24 149.93 149.93 146.71 147.42 0.0M
2022-05-23 139.35 148.18 139.35 148.04 0.0M
2022-05-20 147.94 147.94 140.85 140.85 0.0M
2022-05-19 152.55 154.61 147.94 147.94 0.0M
2022-05-18 151.19 155.57 151.16 153.10 0.0M
2022-05-17 149.94 153.06 149.94 153.06 0.0M
2022-05-16 140.36 141.21 138.00 138.87 0.0M
2022-05-13 135.74 141.35 135.74 139.03 0.0M
2022-05-12 135.89 138.26 133.99 135.73 0.0M
2022-05-11 133.30 137.81 132.98 135.89 0.0M
2022-05-10 140.84 140.84 133.00 133.30 0.0M
2022-05-09 144.18 144.18 135.46 137.57 0.0M
2022-05-06 152.70 152.70 144.19 144.19 0.0M
2022-05-05 151.66 151.66 149.65 149.65 0.0M
2022-05-04 152.24 152.24 151.66 151.66 0.0M
2022-05-03 151.19 151.19 150.56 150.56 0.0M
2022-05-02 148.90 154.31 148.90 154.01 0.0M
2022-04-29 150.90 151.95 147.80 147.80 0.0M
2022-04-28 154.34 154.34 151.36 151.81 0.0M
2022-04-27 157.60 157.60 153.05 153.05 0.0M
2022-04-26 159.99 159.99 156.49 156.97 0.0M
2022-04-25 164.00 164.00 160.80 160.80 0.0M
2022-04-22 157.95 163.93 157.55 163.93 0.0M
2022-04-20 160.10 160.10 158.73 158.73 0.0M
2022-04-19 160.00 163.93 158.89 163.93 0.0M
2022-04-18 162.25 162.40 156.85 157.39 0.0M
2022-04-14 162.89 163.76 162.25 162.25 0.0M
2022-04-13 162.57 162.57 162.57 162.57 0.0M
2022-04-12 165.23 165.23 161.93 161.93 0.0M
2022-04-11 166.10 166.10 165.00 165.23 0.0M
2022-04-08 167.88 169.31 166.10 166.10 0.0M
2022-04-07 173.25 173.61 169.62 170.86 0.0M
2022-04-06 179.82 179.82 172.45 172.92 0.0M
2022-04-05 179.10 180.53 176.39 176.39 0.0M
2022-04-04 178.30 178.30 178.11 178.11 0.0M
2022-04-01 181.25 181.57 176.17 176.17 0.0M
2022-03-31 185.73 186.31 184.04 184.79 0.0M
2022-03-30 188.94 188.94 186.68 186.68 0.0M
2022-03-29 185.50 188.61 185.50 187.95 0.0M
2022-03-28 184.89 187.89 184.89 187.89 0.0M
2022-03-25 181.01 183.50 178.31 181.99 0.0M
2022-03-24 180.00 181.98 180.00 181.01 0.0M
2022-03-23 185.00 185.00 180.86 181.25 0.0M
2022-03-22 188.35 188.35 187.35 188.09 0.0M
2022-03-21 188.10 188.10 186.77 186.84 0.0M
2022-03-18 190.37 190.37 188.50 188.50 0.0M
2022-03-17 188.85 189.05 186.86 188.60 0.0M
2022-03-16 184.36 189.86 184.36 189.05 0.0M
2022-03-15 182.77 185.76 176.49 184.63 0.0M
2022-03-14 190.00 190.00 182.41 182.77 0.0M
2022-03-11 198.87 198.87 195.04 195.04 0.0M
2022-03-10 199.02 199.19 196.78 197.21 0.0M
2022-03-09 200.00 200.00 199.02 199.02 0.0M
2022-03-08 202.60 202.60 195.50 199.22 0.0M
2022-03-07 198.85 205.99 198.85 202.99 0.0M
2022-03-04 200.30 200.45 198.84 198.85 0.0M
2022-03-03 201.60 201.60 197.41 199.28 0.0M
2022-03-02 208.95 208.95 204.12 204.35 0.0M
2022-02-25 206.59 212.53 206.59 212.53 0.0M
2022-02-24 194.37 207.88 194.37 206.59 0.0M
2022-02-23 198.60 200.79 196.73 196.73 0.0M
2022-02-22 220.00 220.00 199.40 201.91 0.0M
2022-02-21 203.65 203.65 199.36 199.37 0.0M
2022-02-18 207.06 207.06 203.65 203.65 0.0M
2022-02-17 211.05 213.78 209.60 210.22 0.0M
2022-02-16 220.00 220.00 210.60 213.96 0.0M
2022-02-15 216.65 221.10 216.65 217.59 0.0M
2022-02-14 222.19 222.19 217.58 219.28 0.0M
2022-02-11 228.20 228.20 226.09 226.09 0.0M
2022-02-10 223.10 230.45 223.10 227.00 0.0M
2022-02-09 227.24 227.24 223.41 224.82 0.0M
2022-02-08 225.63 234.00 225.50 225.50 0.0M
2022-02-07 233.53 233.53 229.45 230.22 0.0M
2022-02-04 229.50 233.53 228.72 233.53 0.0M
2022-02-03 218.24 219.12 216.02 216.02 0.0M
2022-02-02 210.06 218.57 210.06 218.09 0.0M
2022-02-01 210.31 211.20 209.82 210.06 0.0M
2022-01-31 210.63 221.63 210.63 216.51 0.0M
2022-01-28 210.21 211.47 210.00 210.63 0.0M
2022-01-27 212.10 212.36 211.72 211.72 0.0M
2022-01-26 216.16 218.76 213.88 213.88 0.0M
2022-01-25 226.32 226.32 217.36 217.81 0.0M
2022-01-24 224.80 224.80 217.60 224.40 0.0M
2022-01-21 224.90 229.91 224.80 224.80 0.0M
2022-01-20 223.62 228.35 223.28 224.74 0.0M
2022-01-19 213.29 226.85 213.29 223.56 0.0M
2022-01-18 220.64 220.64 214.46 215.44 0.0M
2022-01-17 214.03 214.26 212.00 212.03 0.0M
2022-01-14 210.63 211.76 208.88 211.76 0.0M
2022-01-13 213.50 214.44 213.41 214.40 0.0M
2022-01-12 208.60 217.58 207.72 216.52 0.0M
2022-01-11 205.00 207.93 201.00 207.79 0.0M
2022-01-10 230.00 230.00 197.57 198.99 0.0M
2022-01-07 235.47 235.47 228.16 232.98 0.0M
2022-01-06 246.45 246.45 235.47 235.47 0.0M
2022-01-05 256.68 256.68 245.45 246.45 0.0M
2022-01-04 250.00 259.80 249.52 259.80 0.0M
2022-01-03 251.00 253.28 245.76 253.28 0.0M