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
2024-12-30 175.99 181.00 175.99 178.38 0.0M
2024-12-27 186.12 186.12 178.38 178.38 0.0M
2024-12-26 179.64 206.47 178.66 179.74 0.0M
2024-12-23 179.64 181.80 179.64 179.64 0.0M
2024-12-20 178.00 178.00 178.00 178.00 0.0M
2024-12-19 188.82 188.82 178.00 178.02 0.0M
2024-12-18 185.00 186.96 185.00 186.96 0.0M
2024-12-17 185.00 185.00 184.14 184.14 0.0M
2024-12-16 183.16 185.40 183.16 185.40 0.0M
2024-12-13 190.00 190.00 186.01 186.01 0.0M
2024-12-12 188.71 188.71 188.71 188.71 0.0M
2024-12-11 192.47 192.47 192.47 192.47 0.0M
2024-12-09 205.04 205.04 199.31 199.31 0.0M
2024-12-06 192.47 192.47 192.47 192.47 0.0M
2024-12-05 195.00 195.00 191.00 191.00 0.0M
2024-12-04 195.00 195.00 195.00 195.00 0.0M
2024-12-03 198.88 199.44 197.60 197.60 0.0M
2024-11-29 198.10 198.10 198.10 198.10 0.0M
2024-11-27 189.00 189.00 189.00 189.00 0.0M
2024-11-26 193.04 193.04 189.00 189.00 0.0M
2024-11-25 194.05 194.05 194.05 194.05 0.0M
2024-11-21 195.45 195.45 195.45 195.45 0.0M
2024-11-19 195.57 195.57 195.45 195.45 0.0M
2024-11-12 193.61 196.08 192.77 193.20 0.0M
2024-11-11 199.13 199.13 196.66 196.66 0.0M
2024-11-08 199.75 199.75 199.13 199.13 0.0M
2024-11-06 192.77 198.61 185.17 198.61 0.0M
2024-11-05 193.93 193.93 193.74 193.87 0.0M
2024-11-04 192.38 192.38 192.18 192.18 0.0M
2024-10-31 192.57 192.57 189.26 189.26 0.0M
2024-10-30 195.69 196.17 195.69 196.17 0.0M
2024-10-29 198.61 198.80 195.39 195.39 0.0M
2024-10-28 197.83 197.83 197.83 197.83 0.0M
2024-10-25 196.17 197.83 196.17 197.83 0.0M
2024-10-24 191.31 192.28 191.31 191.90 0.0M
2024-10-23 203.48 203.48 203.48 203.48 0.0M
2024-10-22 192.38 192.38 192.38 192.38 0.0M
2024-10-21 192.34 195.10 191.99 191.99 0.0M
2024-10-18 196.27 196.27 196.27 196.27 0.0M
2024-10-17 194.91 194.91 194.91 194.91 0.0M
2024-10-16 193.93 194.91 193.93 194.91 0.0M
2024-10-10 195.10 195.10 195.10 195.10 0.0M
2024-10-07 196.27 198.41 196.27 198.41 0.0M
2024-10-04 196.27 196.27 196.27 196.27 0.0M
2024-10-03 192.44 202.05 192.44 202.05 0.0M
2024-10-02 196.37 196.37 196.37 196.37 0.0M
2024-10-01 196.66 199.58 196.66 199.58 0.0M
2024-09-30 198.02 198.02 191.21 195.69 0.0M
2024-09-27 195.48 195.48 195.48 195.48 0.0M
2024-09-26 195.69 195.69 195.48 195.48 0.0M
2024-09-25 192.57 193.47 192.52 193.47 0.0M
2024-09-24 190.58 190.58 190.58 190.58 0.0M
2024-09-23 189.79 191.79 189.79 191.45 0.0M
2024-09-20 188.31 188.31 188.31 188.31 0.0M
2024-09-19 188.86 188.86 188.68 188.68 0.0M
2024-09-18 182.39 182.94 182.39 182.94 0.0M
2024-09-17 184.39 185.72 184.39 185.72 0.0M
2024-09-16 182.08 182.08 182.08 182.08 0.0M
2024-09-13 182.25 182.25 182.08 182.08 0.0M
2024-09-11 170.93 170.93 170.47 170.47 0.0M
2024-09-10 172.66 172.66 170.93 170.93 0.0M
2024-09-09 176.99 176.99 172.96 172.96 0.0M
2024-09-06 177.87 177.87 175.24 176.99 0.0M
2024-09-05 179.27 179.27 177.87 177.87 0.0M
2024-09-04 180.50 180.50 177.68 178.05 0.0M
2024-09-03 181.28 181.46 181.28 181.46 0.0M
2024-09-02 182.26 182.26 170.37 170.37 0.0M
2024-08-30 189.01 189.01 184.98 185.72 0.0M
2024-08-29 184.94 184.94 184.94 184.94 0.0M
2024-08-28 184.11 184.42 184.11 184.42 0.0M
2024-08-27 186.83 186.83 185.95 185.95 0.0M
2024-08-23 182.85 183.68 182.85 183.68 0.0M
2024-08-22 185.16 185.16 185.16 185.16 0.0M
2024-08-21 180.11 185.16 179.14 185.16 0.0M
2024-08-20 186.46 186.46 181.83 181.83 0.0M
2024-08-19 185.66 185.66 183.61 183.61 0.0M
2024-08-16 183.50 185.67 183.50 185.67 0.0M
2024-08-15 188.86 188.86 187.41 187.41 0.0M
2024-08-14 183.13 183.13 183.13 183.13 0.0M
2024-08-12 184.89 184.89 184.16 184.16 0.0M
2024-08-08 182.78 182.78 182.78 182.78 0.0M
2024-08-07 185.35 185.35 181.65 182.42 0.0M
2024-08-06 181.30 182.39 180.94 180.94 0.0M
2024-08-05 184.42 184.42 176.22 181.46 0.0M
2024-08-02 186.19 186.19 181.46 184.42 0.0M
2024-08-01 192.18 192.18 186.19 186.19 0.0M
2024-07-31 190.33 191.79 188.68 191.79 0.0M
2024-07-30 196.66 196.66 196.66 196.66 0.0M
2024-07-29 199.97 199.97 195.55 196.67 0.0M
2024-07-26 196.86 198.61 196.86 198.61 0.0M
2024-07-23 196.86 196.86 194.13 194.13 0.0M
2024-07-22 194.71 194.71 192.77 194.32 0.0M
2024-07-19 192.77 194.32 192.77 194.32 0.0M
2024-07-18 199.00 199.00 196.01 196.01 0.0M
2024-07-17 196.47 196.47 196.47 196.47 0.0M
2024-07-16 199.78 199.78 196.47 196.47 0.0M
2024-07-15 199.58 200.55 199.58 200.55 0.0M
2024-07-12 199.58 201.41 199.58 199.58 0.0M
2024-07-11 191.79 199.58 191.79 199.58 0.0M
2024-07-10 195.49 195.49 194.71 195.10 0.0M
2024-07-08 201.11 201.11 201.11 201.11 0.0M
2024-07-05 202.10 202.20 202.00 202.00 0.0M
2024-07-04 204.63 204.63 204.63 204.63 0.0M
2024-07-03 206.51 206.51 206.50 206.50 0.0M
2024-07-02 204.45 206.49 204.45 206.49 0.0M
2024-06-28 204.24 205.27 204.24 204.24 0.0M
2024-06-27 200.75 200.75 200.36 200.36 0.0M
2024-06-26 196.49 198.33 196.49 198.33 0.0M
2024-06-25 195.30 195.30 193.93 193.93 0.0M
2024-06-24 193.92 193.92 193.26 193.26 0.0M
2024-06-21 194.32 195.49 193.74 194.91 0.0M
2024-06-20 196.15 197.24 195.52 195.52 0.0M
2024-06-19 197.38 198.61 197.38 198.61 0.0M
2024-06-18 196.66 196.66 192.38 196.27 0.0M
2024-06-17 198.80 198.80 197.44 198.61 0.0M
2024-06-14 199.39 199.39 199.39 199.39 0.0M
2024-06-13 199.58 199.58 199.58 199.58 0.0M
2024-06-12 200.07 201.72 200.07 201.72 0.0M
2024-06-11 200.79 200.79 200.07 200.07 0.0M
2024-06-10 200.79 200.79 200.79 200.79 0.0M
2024-06-07 203.24 203.24 202.49 202.49 0.0M
2024-06-06 210.47 210.47 210.47 210.47 0.0M
2024-06-05 218.47 218.47 218.47 218.47 0.0M
2024-06-04 219.89 219.89 219.89 219.89 0.0M
2024-06-03 216.98 220.79 216.98 220.34 0.0M
2024-05-31 219.33 219.33 219.33 219.33 0.0M
2024-05-29 212.26 212.69 212.26 212.69 0.0M
2024-05-28 214.40 215.26 214.40 215.21 0.0M
2024-05-27 217.94 217.94 217.94 217.94 0.0M
2024-05-23 218.76 218.76 216.11 216.11 0.0M
2024-05-21 216.33 216.33 215.04 215.04 0.0M
2024-05-20 217.11 217.18 217.11 217.18 0.0M
2024-05-17 213.94 217.11 213.94 217.11 0.0M
2024-05-16 215.68 216.54 215.68 216.54 0.0M
2024-05-15 215.16 216.22 215.16 215.90 0.0M
2024-05-14 213.61 214.18 213.11 214.18 0.0M
2024-05-13 213.21 213.21 213.21 213.21 0.0M
2024-05-10 209.32 209.97 209.32 209.97 0.0M
2024-05-09 205.91 207.18 205.91 207.18 0.0M
2024-05-08 200.55 200.55 198.41 198.41 0.0M
2024-05-07 199.68 200.55 198.41 200.55 0.0M
2024-05-06 199.59 199.59 196.47 196.47 0.0M
2024-05-03 203.48 203.48 198.93 199.39 0.0M
2024-05-02 203.32 203.48 200.77 203.48 0.0M
2024-04-30 204.97 204.97 202.76 203.19 0.0M
2024-04-29 206.64 206.64 203.00 204.97 0.0M
2024-04-26 201.34 207.66 201.34 206.64 0.0M
2024-04-25 201.36 202.58 201.31 202.58 0.0M
2024-04-24 207.86 207.86 200.34 200.95 0.0M
2024-04-23 207.89 207.89 201.36 202.17 0.0M
2024-04-22 207.86 207.86 205.42 205.42 0.0M
2024-04-19 199.89 207.32 199.89 207.32 0.0M
2024-04-18 207.80 207.80 207.25 207.25 0.0M
2024-04-17 205.83 205.83 205.83 205.83 0.0M
2024-04-16 203.40 203.40 203.01 203.01 0.0M
2024-04-09 201.56 201.56 201.56 201.56 0.0M
2024-04-04 190.85 190.85 190.85 190.85 0.0M
2024-04-03 193.37 193.37 191.82 191.82 0.0M
2024-03-27 189.15 189.15 189.15 189.15 0.0M
2024-03-25 189.15 189.15 189.15 189.15 0.0M
2024-03-21 184.27 189.52 184.27 189.52 0.0M
2024-03-20 188.04 188.04 188.04 188.04 0.0M
2024-03-18 183.98 183.98 183.98 183.98 0.0M
2024-03-15 182.87 182.87 182.13 182.13 0.0M
2024-03-14 185.08 185.08 185.08 185.08 0.0M
2024-03-13 186.56 186.56 186.56 186.56 0.0M
2024-03-12 185.64 185.64 185.64 185.64 0.0M
2024-03-11 184.25 184.25 183.05 183.42 0.0M
2024-03-08 183.55 184.25 183.55 184.25 0.0M
2024-03-06 182.87 182.87 180.22 180.22 0.0M
2024-03-01 185.64 185.64 185.64 185.64 0.0M
2024-02-29 186.93 186.93 186.93 186.93 0.0M
2024-02-28 183.61 183.61 183.61 183.61 0.0M
2024-02-23 184.35 184.35 184.35 184.35 0.0M
2024-02-22 185.36 185.36 182.87 183.24 0.0M
2024-02-21 182.87 185.53 180.23 185.36 0.0M
2024-02-20 170.74 171.97 170.74 171.97 0.0M
2024-02-19 170.74 170.74 170.74 170.74 0.0M
2024-02-16 172.15 172.15 172.15 172.15 0.0M
2024-02-15 171.90 172.15 171.90 172.15 0.0M
2024-02-14 170.40 171.90 169.07 171.90 0.0M
2024-02-09 172.71 172.71 172.71 172.71 0.0M
2024-02-08 174.43 174.43 174.43 174.43 0.0M
2024-02-06 178.99 178.99 174.78 176.01 0.0M
2024-02-05 177.33 177.33 174.95 174.95 0.0M
2024-02-02 177.33 177.33 177.33 177.33 0.0M
2024-02-01 177.24 177.24 173.55 174.95 0.0M
2024-01-31 174.08 180.21 174.08 177.24 0.0M
2024-01-30 175.72 178.99 174.78 178.81 0.0M
2024-01-29 175.85 178.25 175.85 178.07 0.0M
2024-01-26 175.72 178.99 175.72 177.76 0.0M
2024-01-25 175.72 176.88 175.72 176.88 0.0M
2024-01-24 181.27 181.27 179.04 179.04 0.0M
2024-01-23 181.07 181.09 179.69 179.69 0.0M
2024-01-22 186.71 186.71 178.29 179.87 0.0M
2024-01-19 172.50 177.94 172.50 177.94 0.0M
2024-01-18 177.70 177.76 175.42 175.42 0.0M
2024-01-17 183.41 186.38 177.70 177.70 0.0M
2024-01-16 190.62 190.81 183.42 183.42 0.0M
2024-01-12 189.89 189.89 183.79 184.71 0.0M
2024-01-11 183.77 183.77 182.45 182.87 0.0M
2024-01-10 190.25 190.25 182.87 183.42 0.0M
2024-01-09 179.55 183.42 179.17 183.42 0.0M
2024-01-08 182.14 184.71 181.39 184.53 0.0M
2024-01-05 182.14 187.30 181.58 183.42 0.0M
2024-01-03 191.00 193.21 186.75 189.15 0.0M
2024-01-02 191.04 191.24 189.10 189.10 0.0M