Tordesilhas EI

TORD11
🏛️ brazil →
3.12
Last Update: 2025-10-01
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 8.38 8.55 8.38 8.52 0.1M
2021-12-29 8.27 8.42 8.27 8.38 0.1M
2021-12-28 8.25 8.34 8.25 8.27 0.1M
2021-12-27 8.31 8.41 8.25 8.25 0.1M
2021-12-23 8.22 8.32 8.20 8.31 0.1M
2021-12-22 8.25 8.27 8.17 8.22 0.1M
2021-12-21 8.13 8.27 8.13 8.21 0.1M
2021-12-20 8.11 8.18 8.11 8.13 0.1M
2021-12-17 8.08 8.20 8.05 8.11 0.1M
2021-12-16 8.24 8.33 7.99 8.04 0.2M
2021-12-15 8.16 8.39 8.16 8.24 0.1M
2021-12-14 8.10 8.18 8.10 8.16 0.1M
2021-12-13 8.19 8.24 8.10 8.10 0.1M
2021-12-10 8.40 8.40 8.08 8.17 0.2M
2021-12-09 8.43 8.46 8.38 8.40 0.1M
2021-12-08 8.58 8.58 8.40 8.46 0.2M
2021-12-07 8.56 8.66 8.56 8.58 0.1M
2021-12-06 8.58 8.62 8.54 8.55 0.1M
2021-12-03 8.58 8.62 8.55 8.58 0.1M
2021-12-02 8.58 8.69 8.52 8.56 0.1M
2021-12-01 8.59 8.65 8.55 8.55 0.1M
2021-11-30 8.55 8.66 8.55 8.58 0.1M
2021-11-29 8.56 8.63 8.52 8.55 0.1M
2021-11-26 8.67 8.69 8.52 8.55 0.1M
2021-11-25 8.67 8.69 8.63 8.67 0.1M
2021-11-24 8.67 8.69 8.63 8.67 0.1M
2021-11-23 8.66 8.71 8.66 8.67 0.1M
2021-11-22 8.76 8.76 8.63 8.66 0.1M
2021-11-19 8.75 8.76 8.67 8.72 0.1M
2021-11-18 8.76 8.78 8.71 8.75 0.1M
2021-11-17 8.70 8.79 8.70 8.76 0.1M
2021-11-16 8.74 8.79 8.69 8.70 0.1M
2021-11-12 8.76 8.80 8.69 8.74 0.2M
2021-11-11 8.78 8.89 8.74 8.76 0.1M
2021-11-10 8.68 8.89 8.68 8.77 0.1M
2021-11-09 8.81 8.88 8.73 8.73 0.3M
2021-11-08 9.27 9.30 9.03 9.03 0.3M
2021-11-05 9.27 9.27 9.22 9.26 0.2M
2021-11-04 9.25 9.27 9.22 9.23 0.1M
2021-11-03 9.27 9.27 9.22 9.22 0.2M
2021-11-01 9.23 9.27 9.21 9.25 0.2M
2021-10-29 9.21 9.24 9.19 9.23 0.1M
2021-10-28 9.18 9.24 9.18 9.21 0.1M
2021-10-27 9.20 9.23 9.18 9.18 0.1M
2021-10-26 9.24 9.24 9.16 9.16 0.1M
2021-10-25 9.17 9.24 9.15 9.21 0.2M
2021-10-22 9.22 9.25 9.11 9.15 0.2M
2021-10-21 9.24 9.26 9.18 9.22 0.2M
2021-10-20 9.24 9.26 9.24 9.24 0.2M
2021-10-19 9.21 9.25 9.21 9.24 0.2M
2021-10-18 9.18 9.24 9.18 9.21 0.3M
2021-10-15 9.07 9.19 9.06 9.17 0.3M
2021-10-14 9.03 9.06 9.01 9.05 0.1M
2021-10-13 9.02 9.03 9.00 9.03 0.1M
2021-10-11 8.95 9.05 8.95 9.02 0.1M
2021-10-08 8.91 8.99 8.90 8.94 0.2M
2021-10-07 8.78 8.81 8.75 8.78 0.1M
2021-10-06 8.73 8.77 8.72 8.76 0.1M
2021-10-05 8.72 8.76 8.72 8.73 0.1M
2021-10-04 8.70 8.75 8.64 8.72 0.1M
2021-10-01 8.68 8.72 8.67 8.70 0.1M
2021-09-30 8.67 8.68 8.64 8.68 0.1M
2021-09-29 8.68 8.71 8.67 8.68 0.0M
2021-09-28 8.68 8.72 8.64 8.69 0.1M
2021-09-27 8.70 8.73 8.65 8.68 0.1M
2021-09-24 8.67 8.70 8.62 8.64 0.1M
2021-09-23 8.67 8.72 8.61 8.67 0.1M
2021-09-22 8.61 8.67 8.61 8.67 0.1M
2021-09-21 8.54 8.67 8.52 8.61 0.1M
2021-09-20 8.59 8.65 8.49 8.52 0.2M
2021-09-17 8.75 8.77 8.58 8.59 0.2M
2021-09-16 8.75 8.77 8.69 8.77 0.2M
2021-09-15 8.48 8.75 8.46 8.62 0.2M
2021-09-14 8.47 8.49 8.44 8.46 0.1M
2021-09-13 8.50 8.51 8.44 8.45 0.1M
2021-09-10 8.47 8.52 8.46 8.49 0.1M
2021-09-09 8.44 8.48 8.35 8.47 0.2M
2021-09-08 8.44 8.45 8.38 8.40 0.1M
2021-09-06 8.44 8.46 8.41 8.44 0.1M
2021-09-03 8.42 8.46 8.42 8.44 0.0M
2021-09-02 8.42 8.44 8.39 8.42 0.1M
2021-09-01 8.35 8.43 8.35 8.42 0.1M
2021-08-31 8.40 8.42 8.35 8.35 0.1M
2021-08-30 8.41 8.43 8.34 8.37 0.1M
2021-08-27 8.39 8.41 8.32 8.38 0.1M
2021-08-26 8.41 8.42 8.39 8.39 0.1M
2021-08-25 8.43 8.43 8.39 8.42 0.1M
2021-08-24 8.38 8.43 8.35 8.43 0.1M
2021-08-23 8.36 8.42 8.36 8.38 0.1M
2021-08-20 8.32 8.37 8.32 8.34 0.1M
2021-08-19 8.42 8.43 8.29 8.29 0.2M
2021-08-18 8.43 8.43 8.36 8.38 0.1M
2021-08-17 8.43 8.45 8.35 8.38 0.1M
2021-08-16 8.43 8.48 8.42 8.43 0.1M
2021-08-13 8.40 8.49 8.39 8.43 0.1M
2021-08-12 8.38 8.43 8.36 8.37 0.1M
2021-08-11 8.46 8.49 8.35 8.38 0.2M
2021-08-10 8.56 8.59 8.45 8.45 0.2M
2021-08-09 8.56 8.57 8.48 8.53 0.2M
2021-08-06 8.59 8.66 8.59 8.66 0.1M
2021-08-05 8.57 8.60 8.56 8.59 0.1M
2021-08-04 8.57 8.58 8.54 8.56 0.1M
2021-08-03 8.55 8.59 8.53 8.55 0.1M
2021-08-02 8.57 8.60 8.55 8.55 0.1M
2021-07-30 8.54 8.58 8.53 8.57 0.1M
2021-07-29 8.52 8.59 8.52 8.53 0.1M
2021-07-28 8.60 8.64 8.49 8.50 0.2M
2021-07-27 8.64 8.65 8.55 8.58 0.1M
2021-07-26 8.65 8.66 8.62 8.63 0.1M
2021-07-23 8.64 8.67 8.62 8.63 0.1M
2021-07-22 8.64 8.65 8.60 8.64 0.1M
2021-07-21 8.62 8.63 8.61 8.63 0.1M
2021-07-20 8.64 8.65 8.60 8.61 0.1M
2021-07-19 8.62 8.68 8.61 8.64 0.1M
2021-07-16 8.68 8.70 8.61 8.62 0.1M
2021-07-15 8.63 8.70 8.60 8.68 0.1M
2021-07-14 8.61 8.64 8.60 8.63 0.1M
2021-07-13 8.53 8.62 8.50 8.61 0.1M
2021-07-12 8.44 8.51 8.37 8.51 0.1M
2021-07-08 8.45 8.47 8.39 8.44 0.1M
2021-07-07 8.45 8.48 8.36 8.44 0.1M
2021-07-06 8.43 8.47 8.43 8.45 0.0M
2021-07-05 8.48 8.48 8.40 8.43 0.1M
2021-07-02 8.46 8.47 8.40 8.47 0.1M
2021-07-01 8.41 8.47 8.40 8.45 0.1M
2021-06-30 8.43 8.44 8.41 8.42 0.1M
2021-06-29 8.33 8.48 8.33 8.43 0.1M
2021-06-28 8.38 8.38 8.03 8.33 0.3M
2021-06-25 8.48 8.49 8.08 8.38 0.5M
2021-06-24 8.46 8.49 8.46 8.48 0.1M
2021-06-23 8.48 8.53 8.46 8.48 0.1M
2021-06-22 8.53 8.56 8.48 8.50 0.1M
2021-06-21 8.56 8.58 8.51 8.52 0.1M
2021-06-18 8.57 8.59 8.55 8.55 0.1M
2021-06-17 8.58 8.60 8.55 8.57 0.1M
2021-06-16 8.53 8.57 8.51 8.57 0.2M
2021-06-15 8.61 8.61 8.53 8.53 0.3M
2021-06-14 8.63 8.65 8.58 8.58 0.2M
2021-06-11 8.63 8.63 8.61 8.63 0.1M
2021-06-10 8.66 8.66 8.61 8.63 0.1M
2021-06-09 8.67 8.71 8.63 8.63 0.2M
2021-06-08 8.74 8.77 8.72 8.75 0.1M
2021-06-07 8.77 8.78 8.71 8.74 0.2M
2021-06-04 8.71 8.78 8.69 8.76 0.1M
2021-06-02 8.74 8.74 8.68 8.71 0.1M
2021-06-01 8.68 8.74 8.68 8.73 0.1M
2021-05-31 8.66 8.73 8.64 8.68 0.1M
2021-05-28 8.59 8.66 8.59 8.65 0.1M
2021-05-27 8.58 8.59 8.56 8.57 0.1M
2021-05-26 8.59 8.62 8.56 8.57 0.1M
2021-05-25 8.58 8.62 8.57 8.58 0.1M
2021-05-24 8.59 8.60 8.57 8.57 0.2M
2021-05-21 8.61 8.63 8.57 8.58 0.1M
2021-05-20 8.59 8.61 8.56 8.59 0.2M
2021-05-19 8.63 8.64 8.58 8.58 0.2M
2021-05-18 8.65 8.65 8.58 8.63 0.2M
2021-05-17 8.68 8.71 8.60 8.63 0.2M
2021-05-14 8.64 8.71 8.60 8.68 0.3M
2021-05-13 8.56 8.63 8.55 8.59 0.3M
2021-05-12 8.56 8.58 8.55 8.55 0.2M
2021-05-11 8.58 8.59 8.56 8.56 0.3M
2021-05-10 8.64 8.64 8.57 8.58 0.3M
2021-05-07 8.59 8.60 8.58 8.59 0.1M
2021-05-06 8.58 8.59 8.56 8.58 0.2M
2021-05-05 8.59 8.63 8.58 8.58 0.1M
2021-05-04 8.63 8.63 8.55 8.59 0.3M
2021-05-03 8.59 8.63 8.59 8.59 0.2M
2021-04-30 8.59 8.62 8.58 8.59 0.1M
2021-04-29 8.59 8.64 8.57 8.59 0.1M
2021-04-28 8.61 8.66 8.57 8.59 0.2M
2021-04-27 8.65 8.71 8.59 8.59 0.2M
2021-04-26 8.64 8.68 8.55 8.65 0.3M
2021-04-23 8.79 8.79 8.63 8.66 0.4M
2021-04-22 8.83 8.83 8.74 8.79 0.2M
2021-04-20 8.83 8.84 8.76 8.83 0.2M
2021-04-19 8.94 8.94 8.81 8.82 0.5M
2021-04-16 9.07 9.10 9.02 9.04 0.1M
2021-04-15 8.98 9.07 8.92 9.07 0.2M
2021-04-14 8.99 9.00 8.91 8.98 0.2M
2021-04-13 8.92 8.99 8.88 8.99 0.2M
2021-04-12 8.97 8.97 8.83 8.91 0.6M
2021-04-09 9.09 9.28 9.06 9.19 0.2M
2021-04-08 9.55 9.59 9.47 9.49 0.1M
2021-04-07 9.66 9.66 9.51 9.52 0.1M
2021-04-06 9.59 9.71 9.59 9.63 0.1M
2021-04-05 9.56 9.63 9.51 9.59 0.1M
2021-04-01 9.50 9.59 9.47 9.55 0.1M
2021-03-31 9.32 9.51 9.32 9.50 0.1M
2021-03-30 9.26 9.32 9.22 9.32 0.1M
2021-03-29 9.26 9.29 9.24 9.26 0.1M
2021-03-26 9.25 9.28 9.19 9.25 0.1M
2021-03-25 9.23 9.25 9.18 9.25 0.1M
2021-03-24 9.21 9.26 9.18 9.18 0.1M
2021-03-23 9.26 9.26 9.10 9.20 0.1M
2021-03-22 9.18 9.30 9.06 9.30 0.1M
2021-03-19 9.18 9.26 9.15 9.23 0.1M
2021-03-18 9.10 9.17 9.05 9.15 0.1M
2021-03-17 9.19 9.22 9.09 9.18 0.1M
2021-03-16 9.10 9.26 9.10 9.18 0.2M
2021-03-15 8.97 9.18 8.95 9.02 0.2M
2021-03-12 8.93 8.97 8.90 8.97 0.2M
2021-03-11 8.94 8.97 8.86 8.91 0.3M
2021-03-10 8.94 8.98 8.86 8.95 0.2M
2021-03-09 9.02 9.06 8.99 9.02 0.1M
2021-03-08 9.09 9.10 8.95 9.01 0.2M
2021-03-05 9.07 9.09 9.02 9.08 0.2M
2021-03-04 9.06 9.09 9.00 9.05 0.3M
2021-03-03 9.11 9.17 9.01 9.06 0.3M
2021-03-02 9.16 9.17 9.08 9.11 0.2M
2021-03-01 9.15 9.21 9.07 9.16 0.2M
2021-02-26 9.09 9.21 9.09 9.17 0.2M
2021-02-25 9.05 9.13 9.05 9.07 0.2M
2021-02-24 9.19 9.23 8.94 9.01 0.3M
2021-02-23 9.29 9.40 9.01 9.09 0.5M
2021-02-22 9.25 9.37 9.17 9.28 0.2M
2021-02-19 9.17 9.39 9.14 9.33 0.4M
2021-02-18 9.27 9.32 8.97 9.06 0.6M
2021-02-17 9.31 9.53 9.12 9.16 0.5M
2021-02-12 8.84 9.06 8.79 9.05 0.3M
2021-02-11 8.92 8.98 8.82 8.85 0.1M
2021-02-10 9.01 9.09 8.94 8.94 0.1M
2021-02-09 8.94 9.03 8.94 9.01 0.1M
2021-02-08 8.86 8.96 8.83 8.94 0.1M
2021-02-05 8.68 8.81 8.68 8.81 0.1M
2021-02-04 8.70 8.70 8.67 8.69 0.1M
2021-02-03 8.70 8.77 8.64 8.68 0.1M
2021-02-02 8.66 8.72 8.66 8.70 0.1M
2021-02-01 8.70 8.75 8.61 8.66 0.1M
2021-01-29 8.56 8.69 8.54 8.64 0.1M
2021-01-28 8.53 8.60 8.53 8.53 0.1M
2021-01-27 8.53 8.58 8.51 8.53 0.0M
2021-01-26 8.50 8.60 8.45 8.53 0.1M
2021-01-22 8.61 8.64 8.47 8.49 0.1M
2021-01-21 8.61 8.66 8.57 8.58 0.1M
2021-01-20 8.59 8.71 8.57 8.60 0.1M
2021-01-19 8.66 8.71 8.57 8.57 0.1M
2021-01-18 8.60 8.63 8.52 8.63 0.1M
2021-01-15 8.50 8.64 8.45 8.55 0.1M
2021-01-14 8.70 8.70 8.44 8.45 0.2M
2021-01-13 8.75 8.79 8.66 8.66 0.1M
2021-01-12 8.70 8.76 8.67 8.71 0.1M
2021-01-11 8.71 8.77 8.65 8.67 0.2M
2021-01-08 8.85 8.95 8.83 8.85 0.2M
2021-01-07 8.69 8.95 8.66 8.85 0.2M
2021-01-06 8.61 8.72 8.60 8.65 0.3M
2021-01-05 8.71 8.77 8.59 8.59 0.4M
2021-01-04 8.59 8.81 8.59 8.64 0.3M