Ternium DRC

TXSA34
🏛️ brazil →
188.48
Last Update: 2025-10-02
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
2025-10-02 189.43 189.43 188.48 188.48 0.0M
2025-10-01 185.94 188.10 185.94 188.10 0.0M
2025-09-26 187.91 187.91 187.91 187.91 0.0M
2025-09-25 186.12 186.12 186.12 186.12 0.0M
2025-09-23 182.48 182.48 181.38 181.38 0.0M
2025-09-22 187.56 187.56 183.35 183.35 0.0M
2025-09-19 188.50 189.32 188.00 188.00 0.0M
2025-09-18 186.98 186.98 186.98 186.98 0.0M
2025-09-17 187.67 189.69 187.67 189.69 0.0M
2025-09-16 186.83 187.02 186.83 187.02 0.0M
2025-09-15 187.34 187.34 175.41 186.01 0.0M
2025-09-11 186.00 186.84 186.00 186.84 0.0M
2025-09-10 184.68 185.04 184.68 185.04 0.0M
2025-09-09 182.88 182.88 182.88 182.88 0.0M
2025-09-08 185.38 185.38 183.35 183.35 0.0M
2025-09-05 185.90 187.00 185.90 187.00 0.0M
2025-09-04 183.78 183.78 183.78 183.78 0.0M
2025-09-02 178.92 178.92 178.92 178.92 0.0M
2025-09-01 181.50 181.50 179.21 179.21 0.0M
2025-08-28 178.48 178.48 178.48 178.48 0.0M
2025-08-26 182.16 182.16 179.64 179.64 0.0M
2025-08-25 181.08 181.39 181.08 181.39 0.0M
2025-08-22 179.10 180.54 179.10 179.28 0.0M
2025-08-21 175.14 175.14 175.14 175.14 0.0M
2025-08-20 177.12 177.12 177.12 177.12 0.0M
2025-08-18 175.61 175.61 175.61 175.61 0.0M
2025-08-15 175.61 175.61 175.61 175.61 0.0M
2025-08-14 177.31 177.31 174.24 174.96 0.0M
2025-08-13 174.25 177.31 174.25 177.31 0.0M
2025-08-12 173.23 173.23 173.23 173.23 0.0M
2025-08-07 169.49 172.25 169.49 169.50 0.0M
2025-08-06 169.55 170.51 169.49 170.51 0.0M
2025-08-05 170.28 170.51 169.49 169.49 0.0M
2025-08-04 175.50 176.10 170.82 170.82 0.0M
2025-08-01 182.35 182.35 179.41 179.41 0.0M
2025-07-31 180.18 180.54 179.88 180.54 0.0M
2025-07-30 176.00 186.48 176.00 186.48 0.0M
2025-07-29 183.78 183.78 173.98 174.50 0.0M
2025-07-28 178.92 178.92 175.98 176.04 0.0M
2025-07-24 174.60 174.60 174.60 174.60 0.0M
2025-07-23 176.76 176.76 174.42 174.78 0.0M
2025-07-21 170.81 174.60 167.45 174.60 0.0M
2025-07-18 170.39 170.77 168.98 170.77 0.0M
2025-07-17 170.00 170.00 170.00 170.00 0.0M
2025-07-16 170.00 170.66 168.98 168.98 0.0M
2025-07-15 171.99 173.70 171.99 173.00 0.0M
2025-07-14 179.01 179.01 175.50 175.50 0.0M
2025-07-11 179.01 179.01 179.01 179.01 0.0M
2025-07-10 177.30 177.30 177.17 177.17 0.0M
2025-07-09 176.12 176.58 176.12 176.41 0.0M
2025-07-08 173.91 176.12 173.91 176.12 0.0M
2025-07-07 172.17 174.42 172.17 173.91 0.0M
2025-07-04 174.00 174.00 172.17 172.17 0.0M
2025-07-03 172.10 173.10 165.75 165.75 0.0M
2025-07-02 168.98 170.17 168.98 170.17 0.0M
2025-07-01 168.32 168.48 168.32 168.48 0.0M
2025-06-30 164.01 167.00 164.01 164.93 0.0M
2025-06-27 167.33 168.48 166.77 166.87 0.0M
2025-06-25 164.23 164.23 164.23 164.23 0.0M
2025-06-24 164.80 165.32 164.00 165.08 0.0M
2025-06-23 161.60 161.76 160.80 161.28 0.0M
2025-06-20 162.86 162.86 162.01 162.18 0.0M
2025-06-18 165.46 168.84 164.32 165.99 0.0M
2025-06-17 167.04 167.04 167.04 167.04 0.0M
2025-06-16 167.35 167.35 163.20 163.20 0.0M
2025-06-13 162.14 164.00 162.14 163.59 0.0M
2025-06-12 161.40 162.14 161.40 162.14 0.0M
2025-06-10 162.06 164.48 162.06 162.56 0.0M
2025-06-09 162.05 164.06 162.05 163.04 0.0M
2025-06-06 162.07 162.56 162.07 162.24 0.0M
2025-06-05 160.16 160.16 160.16 160.16 0.0M
2025-06-04 162.15 162.15 162.15 162.15 0.0M
2025-06-03 162.00 162.00 160.64 160.64 0.0M
2025-06-02 157.76 163.56 157.76 161.60 0.0M
2025-05-30 158.00 158.00 154.80 157.76 0.0M
2025-05-29 162.56 162.56 159.52 159.66 0.0M
2025-05-28 160.64 161.67 160.48 160.48 0.0M
2025-05-27 154.48 160.64 154.48 160.64 0.0M
2025-05-26 156.95 169.00 156.95 157.53 0.0M
2025-05-23 164.64 164.64 156.96 156.96 0.0M
2025-05-22 155.50 157.28 155.00 157.28 0.0M
2025-05-21 161.48 161.48 160.64 160.64 0.0M
2025-05-20 160.64 161.76 159.50 161.76 0.0M
2025-05-19 158.40 159.74 157.12 158.56 0.0M
2025-05-16 158.88 159.52 156.64 158.24 0.0M
2025-05-15 163.36 163.36 156.96 158.88 0.0M
2025-05-14 159.68 160.00 159.68 160.00 0.0M
2025-05-13 163.52 163.52 162.08 162.08 0.0M
2025-05-12 159.84 165.20 159.84 163.52 0.0M
2025-05-09 156.38 161.08 156.38 161.08 0.0M
2025-05-08 171.25 171.25 163.18 163.18 0.0M
2025-05-07 166.04 172.57 160.99 166.05 0.0M
2025-05-06 160.81 161.42 157.07 161.41 0.0M
2025-05-05 161.82 161.88 159.92 160.81 0.0M
2025-05-02 156.07 161.78 156.07 161.78 0.0M
2025-04-30 164.98 166.09 164.09 164.10 0.0M
2025-04-29 166.77 166.77 165.75 165.75 0.0M
2025-04-28 162.00 165.28 162.00 164.96 0.0M
2025-04-25 165.81 165.81 162.00 162.00 0.0M
2025-04-24 163.80 165.33 162.60 165.33 0.0M
2025-04-23 165.28 165.28 163.20 163.80 0.0M
2025-04-22 158.98 158.98 158.98 158.98 0.0M
2025-04-17 159.41 159.41 159.41 159.41 0.0M
2025-04-16 159.41 159.99 159.41 159.99 0.0M
2025-04-15 159.42 159.52 159.42 159.52 0.0M
2025-04-14 160.43 160.43 159.52 159.52 0.0M
2025-04-11 167.97 167.97 153.20 155.00 0.0M
2025-04-10 161.55 161.55 150.00 150.00 0.0M
2025-04-09 149.99 156.78 147.00 156.00 0.0M
2025-04-08 158.10 158.10 149.99 149.99 0.0M
2025-04-07 165.00 165.00 153.02 156.25 0.0M
2025-04-04 175.68 176.25 163.18 165.00 0.0M
2025-04-03 175.58 175.58 168.00 168.00 0.0M
2025-04-02 176.25 176.25 176.25 176.25 0.0M
2025-04-01 177.66 177.66 176.00 176.25 0.0M
2025-03-31 180.00 180.00 177.60 178.56 0.0M
2025-03-28 175.68 180.18 175.68 180.18 0.0M
2025-03-24 178.02 179.60 178.02 179.57 0.0M
2025-03-21 181.68 181.68 181.68 181.68 0.0M
2025-03-20 183.51 183.51 183.51 183.51 0.0M
2025-03-19 186.89 186.89 186.10 186.50 0.0M
2025-03-18 186.98 186.98 186.98 186.98 0.0M
2025-03-17 188.48 188.48 186.18 186.18 0.0M
2025-03-14 187.37 187.39 187.37 187.39 0.0M
2025-03-13 186.88 186.88 186.88 186.88 0.0M
2025-03-12 186.86 186.86 186.86 186.86 0.0M
2025-03-11 182.47 183.24 182.47 183.24 0.0M
2025-03-10 182.48 182.48 182.48 182.48 0.0M
2025-03-07 178.06 178.94 178.06 178.94 0.0M
2025-03-06 174.37 176.90 174.37 174.59 0.0M
2025-03-05 170.85 170.85 170.85 170.85 0.0M
2025-02-28 171.91 171.91 170.00 170.00 0.0M
2025-02-27 171.60 171.60 171.05 171.05 0.0M
2025-02-26 169.32 169.32 169.32 169.32 0.0M
2025-02-25 167.99 167.99 167.39 167.45 0.0M
2025-02-21 170.00 170.00 168.30 169.49 0.0M
2025-02-20 168.30 168.30 168.30 168.30 0.0M
2025-02-19 172.62 172.62 163.87 171.99 0.0M
2025-02-18 172.55 172.55 172.55 172.55 0.0M
2025-02-17 174.41 174.72 174.41 174.65 0.0M
2025-02-14 170.00 173.00 169.99 173.00 0.0M
2025-02-13 171.36 171.36 169.99 169.99 0.0M
2025-02-11 171.00 173.47 170.17 173.47 0.0M
2025-02-10 176.00 176.12 176.00 176.12 0.0M
2025-02-07 173.40 173.40 173.40 173.40 0.0M
2025-02-06 172.15 172.15 172.15 172.15 0.0M
2025-02-05 178.99 178.99 169.92 171.90 0.0M
2025-02-04 176.00 176.00 176.00 176.00 0.0M
2025-02-03 175.14 178.99 169.18 178.99 0.0M
2025-01-31 178.65 178.65 173.71 173.71 0.0M
2025-01-30 178.58 178.92 176.43 176.43 0.0M
2025-01-29 175.50 175.50 175.50 175.50 0.0M
2025-01-28 172.99 172.99 171.00 171.00 0.0M
2025-01-27 174.13 174.13 172.48 172.48 0.0M
2025-01-24 173.00 173.67 170.17 172.48 0.0M
2025-01-23 170.50 170.94 168.96 170.94 0.0M
2025-01-22 171.16 171.16 171.16 171.16 0.0M
2025-01-21 175.00 175.00 173.75 173.75 0.0M
2025-01-20 176.00 176.00 175.88 175.88 0.0M
2025-01-17 178.50 199.02 176.50 176.66 0.0M
2025-01-15 176.76 176.76 176.76 176.76 0.0M
2025-01-14 178.38 178.38 178.38 178.38 0.0M
2025-01-13 172.72 178.38 170.00 177.32 0.0M
2025-01-10 205.46 205.46 175.95 175.95 0.0M
2025-01-09 178.38 178.66 178.38 178.66 0.0M
2025-01-08 179.10 179.10 176.50 176.50 0.0M
2025-01-07 182.52 183.24 181.26 181.26 0.0M
2025-01-06 182.00 182.00 182.00 182.00 0.0M
2025-01-02 182.00 182.00 181.08 181.08 0.0M