Ternium SA DRC (TXSA34)

TXSA34
🏛️ 브라질 →
188.48
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 139.43 141.11 139.43 141.11 0.0M
2022-12-28 139.29 139.29 139.29 139.29 0.0M
2022-12-27 142.59 142.59 142.59 142.59 0.0M
2022-12-26 139.58 139.58 139.58 139.58 0.0M
2022-12-23 136.96 137.37 136.96 137.37 0.0M
2022-12-22 136.97 136.97 136.97 136.97 0.0M
2022-12-21 136.02 136.68 135.95 136.68 0.0M
2022-12-20 133.18 133.18 133.18 133.18 0.0M
2022-12-19 131.90 131.90 131.90 131.90 0.0M
2022-12-16 130.73 130.73 130.73 130.73 0.0M
2022-12-15 134.78 134.78 134.78 134.78 0.0M
2022-12-14 138.95 138.95 136.42 136.79 0.0M
2022-12-13 142.12 142.12 138.77 139.67 0.0M
2022-12-12 138.09 144.08 137.41 144.08 0.0M
2022-12-08 137.65 137.65 137.65 137.65 0.0M
2022-12-07 137.78 138.70 137.76 137.76 0.0M
2022-12-06 139.46 142.29 139.38 141.98 0.0M
2022-12-05 141.14 141.76 139.46 139.46 0.0M
2022-12-02 138.61 140.57 137.71 140.57 0.0M
2022-12-01 140.38 140.38 138.07 138.11 0.0M
2022-11-30 138.94 139.81 138.36 139.69 0.0M
2022-11-29 138.94 141.65 138.94 141.01 0.0M
2022-11-28 142.01 143.48 138.76 138.76 0.0M
2022-11-25 142.38 151.73 142.38 151.73 0.0M
2022-11-22 139.82 142.38 139.82 142.38 0.0M
2022-11-21 141.35 141.35 135.51 139.82 0.0M
2022-11-18 145.81 145.81 140.77 141.35 0.0M
2022-11-17 146.28 146.83 145.06 146.62 0.0M
2022-11-16 149.24 149.24 142.91 146.28 0.0M
2022-11-14 144.42 149.46 143.67 148.92 0.0M
2022-11-11 143.24 147.53 143.24 146.51 0.1M
2022-11-10 132.02 140.10 132.02 140.10 0.0M
2022-11-09 131.81 131.81 129.57 131.60 0.0M
2022-11-08 131.62 134.34 130.86 131.81 0.0M
2022-11-07 129.03 136.60 127.28 136.60 0.0M
2022-11-04 128.28 130.28 128.28 129.88 0.0M
2022-11-03 123.49 123.49 115.10 118.20 0.0M
2022-11-01 130.90 130.90 126.84 126.84 0.0M
2022-10-31 130.57 130.57 127.41 128.07 0.0M
2022-10-28 132.61 132.61 130.57 130.57 0.0M
2022-10-27 130.30 131.20 130.30 131.20 0.0M
2022-10-26 132.32 134.69 132.32 133.30 0.0M
2022-10-25 130.73 130.73 130.19 130.19 0.0M
2022-10-24 128.85 128.94 128.34 128.34 0.0M
2022-10-21 125.47 126.28 124.61 126.28 0.0M
2022-10-20 123.09 126.23 123.09 124.16 0.1M
2022-10-19 123.20 124.97 123.20 123.65 0.0M
2022-10-18 128.34 128.34 123.63 123.63 0.0M
2022-10-17 124.50 125.34 123.73 125.11 0.0M
2022-10-14 127.05 127.05 123.72 124.49 0.0M
2022-10-13 125.26 130.90 125.26 130.90 0.0M
2022-10-11 126.72 128.51 126.72 127.98 0.0M
2022-10-10 127.87 127.87 127.87 127.87 0.0M
2022-10-07 127.18 127.57 124.99 124.99 0.0M
2022-10-06 128.47 128.47 127.18 127.18 0.0M
2022-10-05 136.88 136.88 129.53 130.32 0.0M
2022-10-04 128.59 130.99 128.59 130.99 0.0M
2022-10-03 127.45 127.65 126.61 126.61 0.0M
2022-09-30 128.34 128.34 126.71 126.71 0.0M
2022-09-29 124.33 126.25 124.24 126.25 0.0M
2022-09-28 123.97 126.61 123.89 126.54 0.0M
2022-09-27 125.45 126.97 125.45 126.13 0.0M
2022-09-26 125.09 125.65 124.91 124.91 0.0M
2022-09-23 134.32 134.32 124.91 125.64 0.0M
2022-09-22 132.61 132.61 129.24 130.05 0.0M
2022-09-21 128.34 129.72 128.34 129.71 0.0M
2022-09-20 130.52 130.90 126.55 126.72 0.0M
2022-09-19 131.75 131.75 126.63 131.08 0.0M
2022-09-16 131.76 131.76 127.82 127.95 0.0M
2022-09-15 128.78 129.09 127.48 127.81 0.0M
2022-09-14 135.65 135.65 128.34 128.77 0.0M
2022-09-13 138.60 138.60 135.65 135.65 0.0M
2022-09-12 138.32 142.03 138.18 138.18 0.0M
2022-09-09 133.88 141.14 133.88 140.00 0.0M
2022-09-06 134.33 134.33 131.82 131.82 0.0M
2022-09-05 133.03 134.75 132.61 132.77 0.0M
2022-09-02 142.88 142.88 132.19 133.03 0.0M
2022-09-01 132.12 132.78 131.67 132.78 0.0M
2022-08-31 137.88 140.04 137.88 138.40 0.0M
2022-08-30 141.14 141.14 137.88 137.88 0.0M
2022-08-29 139.97 141.14 139.97 141.14 0.0M
2022-08-26 145.78 145.78 139.97 139.97 0.0M
2022-08-25 147.37 147.37 147.02 147.02 0.0M
2022-08-24 142.03 143.27 141.17 141.38 0.0M
2022-08-23 142.87 142.92 142.87 142.92 0.0M
2022-08-22 141.17 142.87 140.31 142.87 0.0M
2022-08-19 145.45 145.45 143.57 143.57 0.0M
2022-08-18 149.67 149.67 147.19 147.19 0.0M
2022-08-17 154.47 154.47 148.61 148.61 0.0M
2022-08-16 154.00 158.28 153.70 158.28 0.0M
2022-08-15 152.21 152.21 151.39 151.39 0.0M
2022-08-12 155.82 158.28 153.15 158.28 0.0M
2022-08-11 154.62 157.85 154.62 157.85 0.0M
2022-08-10 147.32 152.12 147.32 151.79 0.0M
2022-08-09 145.08 147.32 144.83 147.32 0.0M
2022-08-08 150.15 150.15 145.97 147.32 0.0M
2022-08-05 157.85 157.85 157.85 157.85 0.0M
2022-08-04 149.73 158.27 149.73 158.27 0.0M
2022-08-03 153.02 155.54 152.29 153.81 0.0M
2022-08-02 155.72 160.85 154.62 160.85 0.0M
2022-08-01 154.16 154.16 154.16 154.16 0.0M
2022-07-29 154.62 156.47 154.62 156.47 0.0M
2022-07-28 156.07 156.07 153.67 155.49 0.0M
2022-07-27 153.15 154.47 152.40 154.47 0.0M
2022-07-26 154.00 154.86 153.39 154.59 0.0M
2022-07-25 152.16 158.28 152.16 158.28 0.0M
2022-07-22 157.90 158.71 156.49 156.49 0.0M
2022-07-21 154.86 157.43 154.86 156.49 0.0M
2022-07-20 154.00 156.57 154.00 156.57 0.0M
2022-07-19 149.73 150.86 149.30 150.86 0.0M
2022-07-18 148.31 149.08 145.17 145.53 0.0M
2022-07-15 145.30 145.30 140.31 143.80 0.0M
2022-07-14 154.00 154.00 141.99 142.59 0.0M
2022-07-13 157.70 157.70 157.70 157.70 0.0M
2022-07-12 157.70 157.70 157.70 157.70 0.0M
2022-07-11 158.15 158.93 157.47 157.47 0.0M
2022-07-08 158.28 158.28 156.37 156.37 0.0M
2022-07-07 161.28 161.70 161.28 161.42 0.0M
2022-07-06 157.52 159.47 156.57 158.71 0.0M
2022-07-05 161.70 161.70 156.55 160.12 0.0M
2022-07-04 165.48 165.48 165.48 165.48 0.0M
2022-07-01 163.24 164.27 163.24 164.02 0.0M
2022-06-30 160.45 162.56 160.45 162.07 0.0M
2022-06-29 166.84 166.84 162.43 162.43 0.0M
2022-06-28 169.49 169.49 167.18 167.69 0.0M
2022-06-27 168.45 169.58 167.91 167.91 0.0M
2022-06-24 170.26 173.51 169.26 169.26 0.0M
2022-06-23 166.84 167.27 166.84 166.84 0.0M
2022-06-22 163.28 165.98 163.28 165.77 0.0M
2022-06-21 166.79 166.79 166.40 166.79 0.0M
2022-06-20 165.67 165.67 160.84 161.70 0.0M
2022-06-17 166.32 166.32 162.56 165.16 0.0M
2022-06-15 167.11 167.11 167.11 167.11 0.0M
2022-06-14 163.42 166.14 163.42 166.07 0.0M
2022-06-13 165.98 166.50 164.27 166.50 0.0M
2022-06-10 170.26 170.60 168.16 169.82 0.0M
2022-06-09 175.39 175.39 171.97 171.97 0.0M
2022-06-08 178.76 178.76 177.16 177.99 0.0M
2022-06-07 184.87 184.87 182.20 182.32 0.0M
2022-06-06 181.04 181.04 181.04 181.04 0.0M
2022-06-03 179.31 179.31 176.89 177.52 0.0M
2022-06-02 183.44 184.16 178.64 178.64 0.0M
2022-06-01 181.29 181.29 178.60 179.47 0.0M
2022-05-31 177.70 178.82 177.69 178.77 0.0M
2022-05-27 181.81 181.81 181.81 181.81 0.0M
2022-05-26 180.53 183.25 180.53 181.65 0.0M
2022-05-25 176.58 176.58 176.58 176.58 0.0M
2022-05-24 171.97 173.25 171.97 173.25 0.0M
2022-05-23 172.83 176.51 172.48 176.51 0.0M
2022-05-20 168.81 170.82 168.81 170.82 0.0M
2022-05-19 166.84 169.32 164.99 169.32 0.0M
2022-05-18 173.86 173.86 166.38 167.19 0.0M
2022-05-17 177.03 177.03 174.20 174.20 0.0M
2022-05-16 175.14 176.44 175.14 175.72 0.0M
2022-05-13 174.02 174.88 170.09 170.09 0.0M
2022-05-12 169.40 172.83 168.55 171.97 0.0M
2022-05-11 175.82 178.65 175.12 175.12 0.0M
2022-05-10 170.26 170.26 167.18 169.88 0.0M
2022-05-09 168.72 172.14 167.69 169.40 0.0M
2022-05-06 177.62 177.62 171.97 172.85 0.0M
2022-05-05 183.35 184.29 176.25 177.62 0.0M
2022-05-04 192.76 192.76 182.48 182.48 0.0M
2022-05-03 184.46 191.33 183.32 191.14 0.0M
2022-05-02 172.27 182.27 171.74 182.27 0.0M
2022-04-29 175.78 177.69 172.88 175.05 0.0M
2022-04-28 177.76 178.68 177.76 178.68 0.0M
2022-04-27 175.73 180.16 174.59 178.68 0.0M
2022-04-26 167.84 167.84 164.57 165.13 0.0M
2022-04-25 170.72 170.72 162.71 167.52 0.0M
2022-04-22 179.01 180.08 169.18 169.18 0.0M
2022-04-20 185.01 185.01 181.19 181.19 0.0M
2022-04-19 189.24 190.75 188.68 188.78 0.0M
2022-04-18 189.24 190.17 187.92 187.92 0.0M
2022-04-14 223.62 223.62 218.53 218.53 0.0M
2022-04-13 218.54 222.29 218.54 222.07 0.0M
2022-04-12 221.41 221.91 219.50 219.50 0.0M
2022-04-11 225.55 227.37 220.14 220.14 0.0M
2022-04-08 222.66 222.66 220.14 220.14 0.0M
2022-04-07 214.99 216.47 214.99 215.36 0.0M
2022-04-06 209.21 214.38 209.21 214.38 0.0M
2022-04-05 208.52 209.46 207.70 208.39 0.0M
2022-04-04 212.50 212.50 206.56 207.21 0.0M
2022-04-01 208.99 209.26 208.30 209.23 0.0M
2022-03-31 209.23 209.23 207.97 207.97 0.0M
2022-03-30 210.19 210.30 208.83 209.88 0.0M
2022-03-29 203.95 206.25 202.36 205.74 0.0M
2022-03-28 211.47 211.47 206.29 208.85 0.0M
2022-03-25 212.02 214.44 208.65 214.44 0.0M
2022-03-24 203.66 212.22 203.66 212.03 0.0M
2022-03-23 207.80 207.80 205.73 205.82 0.0M
2022-03-22 207.73 210.94 204.18 205.66 0.0M
2022-03-21 208.79 208.79 207.73 207.73 0.0M
2022-03-18 202.82 205.18 200.74 203.66 0.0M
2022-03-17 205.18 208.51 202.16 203.16 0.0M
2022-03-16 202.98 203.77 199.74 203.16 0.0M
2022-03-15 194.69 195.02 194.69 194.88 0.0M
2022-03-14 191.95 195.50 191.95 194.69 0.0M
2022-03-11 199.63 199.63 195.89 198.82 0.0M
2022-03-10 188.88 194.51 188.88 194.51 0.0M
2022-03-09 199.30 199.30 182.36 186.01 0.0M
2022-03-08 196.75 196.75 180.99 183.36 0.0M
2022-03-07 199.13 204.17 190.68 199.63 0.0M
2022-03-04 201.09 201.09 196.75 198.13 0.0M
2022-03-03 201.35 205.37 201.35 203.53 0.0M
2022-03-02 200.02 201.55 198.48 201.55 0.0M
2022-02-25 187.69 196.99 187.69 194.51 0.0M
2022-02-24 176.13 181.30 172.87 181.30 0.0M
2022-02-23 177.56 180.19 175.18 176.70 0.0M
2022-02-22 182.36 183.27 177.56 177.56 0.0M
2022-02-21 186.13 186.13 182.60 182.60 0.0M
2022-02-18 183.32 185.09 180.44 185.09 0.0M
2022-02-17 191.95 192.39 181.01 182.36 0.0M
2022-02-16 215.94 215.94 184.33 215.74 0.0M
2022-02-15 212.11 213.28 212.11 213.28 0.0M
2022-02-14 211.15 213.07 209.28 213.07 0.0M
2022-02-11 220.08 223.17 212.36 212.36 0.0M
2022-02-10 224.50 224.71 222.07 222.73 0.0M
2022-02-09 217.52 217.52 217.52 217.52 0.0M
2022-02-08 211.36 219.38 211.36 216.88 0.0M
2022-02-07 208.61 211.78 208.19 209.46 0.0M
2022-02-04 206.99 214.30 206.77 212.23 0.0M
2022-02-03 206.35 207.77 202.51 203.52 0.0M
2022-02-02 210.67 213.46 210.52 213.46 0.0M
2022-02-01 210.76 210.76 202.42 207.75 0.0M
2022-01-31 210.57 210.57 205.66 206.29 0.0M
2022-01-28 213.36 215.58 208.08 208.08 0.0M
2022-01-27 220.75 220.75 213.07 214.12 0.0M
2022-01-26 221.34 222.57 219.10 219.10 0.0M
2022-01-25 211.25 215.45 210.59 213.46 0.0M
2022-01-24 219.79 219.79 209.71 217.90 0.0M
2022-01-21 227.46 227.46 224.56 224.56 0.0M
2022-01-20 245.22 246.90 238.02 238.02 0.0M
2022-01-19 246.66 247.62 237.45 240.69 0.0M
2022-01-18 245.82 245.82 242.58 245.00 0.0M
2022-01-14 248.29 248.94 247.53 248.81 0.0M
2022-01-13 252.97 254.21 247.10 248.16 0.0M
2022-01-12 247.29 256.04 247.29 256.04 0.0M
2022-01-11 245.97 247.55 245.55 246.05 0.0M
2022-01-10 262.25 263.80 247.48 251.58 0.1M
2022-01-07 260.43 260.43 258.07 259.11 0.0M
2022-01-06 262.98 265.87 262.02 262.64 0.0M
2022-01-05 248.11 263.94 248.11 260.72 0.0M
2022-01-04 242.82 251.03 241.14 251.03 0.0M
2022-01-03 235.64 241.40 233.90 241.19 0.0M