São Paulo - Delayed Quote BRL

Ternium S.A. (TXSA34.SA)

Compare
186.01 -2.70 (-1.43%)
At close: December 13 at 5:42:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 190.00 190.00 186.01 186.01 186.01 9
Dec 12, 2024 188.71 188.71 188.71 188.71 188.71 1
Dec 11, 2024 192.47 192.47 192.47 192.47 192.47 1
Dec 10, 2024 199.31 199.31 199.31 199.31 199.31 -
Dec 9, 2024 205.04 205.04 199.31 199.31 199.31 3
Dec 6, 2024 192.47 192.47 192.47 192.47 192.47 1
Dec 5, 2024 195.00 195.00 191.00 191.00 191.00 6
Dec 4, 2024 195.00 195.00 195.00 195.00 195.00 12
Dec 3, 2024 198.88 199.44 197.60 197.60 197.60 237
Dec 2, 2024 198.10 198.10 198.10 198.10 198.10 -
Nov 29, 2024 198.10 198.10 198.10 198.10 198.10 1
Nov 28, 2024 189.00 189.00 189.00 189.00 189.00 -
Nov 27, 2024 189.00 189.00 189.00 189.00 189.00 1
Nov 26, 2024 193.04 193.04 189.00 189.00 189.00 36
Nov 25, 2024 194.05 194.05 194.05 194.05 194.05 1
Nov 22, 2024 195.45 195.45 195.45 195.45 195.45 -
Nov 21, 2024 195.45 195.45 195.45 195.45 195.45 4
Nov 19, 2024 195.57 195.57 195.45 195.45 195.45 2
Nov 18, 2024 198.45 198.45 198.45 198.45 198.45 -
Nov 14, 2024 5.19 Dividend
Nov 14, 2024 198.45 198.45 198.45 198.45 198.45 -
Nov 13, 2024 198.45 198.45 198.45 198.45 193.26 -
Nov 12, 2024 198.87 201.40 198.00 198.45 193.26 522
Nov 11, 2024 204.54 204.54 202.00 202.00 196.72 7
Nov 8, 2024 205.17 205.17 204.54 204.54 199.19 2
Nov 7, 2024 204.00 204.00 204.00 204.00 198.67 -
Nov 6, 2024 198.00 204.00 190.20 204.00 198.67 1,066
Nov 5, 2024 199.20 199.20 199.00 199.13 193.92 601
Nov 4, 2024 197.60 197.60 197.40 197.40 192.24 600
Nov 1, 2024 194.40 194.40 194.40 194.40 189.32 -
Oct 31, 2024 197.80 197.80 194.40 194.40 189.32 53
Oct 30, 2024 201.00 201.50 201.00 201.50 196.23 910
Oct 29, 2024 204.00 204.20 200.70 200.70 195.45 32
Oct 28, 2024 203.20 203.20 203.20 203.20 197.89 1
Oct 25, 2024 201.50 203.20 201.50 203.20 197.89 92
Oct 24, 2024 196.50 197.50 196.50 197.11 191.96 639
Oct 23, 2024 209.00 209.00 209.00 209.00 203.54 1
Oct 22, 2024 197.60 197.60 197.60 197.60 192.43 80
Oct 21, 2024 197.56 200.40 197.20 197.20 192.04 7
Oct 18, 2024 201.60 201.60 201.60 201.60 196.33 1
Oct 17, 2024 200.20 200.20 200.20 200.20 194.97 6
Oct 16, 2024 199.20 200.20 199.20 200.20 194.97 2
Oct 15, 2024 200.40 200.40 200.40 200.40 195.16 -
Oct 14, 2024 200.40 200.40 200.40 200.40 195.16 -
Oct 11, 2024 200.40 200.40 200.40 200.40 195.16 -
Oct 10, 2024 200.40 200.40 200.40 200.40 195.16 4
Oct 9, 2024 203.80 203.80 203.80 203.80 198.47 -
Oct 8, 2024 203.80 203.80 203.80 203.80 198.47 -
Oct 7, 2024 201.60 203.80 201.60 203.80 198.47 211
Oct 4, 2024 201.60 201.60 201.60 201.60 196.33 1
Oct 3, 2024 197.66 207.54 197.66 207.54 202.11 2
Oct 2, 2024 201.70 201.70 201.70 201.70 196.43 2
Oct 1, 2024 202.00 205.00 202.00 205.00 199.64 61
Sep 30, 2024 203.40 203.40 196.40 201.00 195.75 5
Sep 27, 2024 200.79 200.79 200.79 200.79 195.54 1
Sep 26, 2024 201.00 201.00 200.79 200.79 195.54 375
Sep 25, 2024 197.80 198.72 197.75 198.72 193.52 901
Sep 24, 2024 195.75 195.75 195.75 195.75 190.63 62
Sep 23, 2024 194.94 197.00 194.94 196.65 191.51 31
Sep 20, 2024 193.42 193.42 193.42 193.42 188.36 40
Sep 19, 2024 193.99 193.99 193.80 193.80 188.73 6
Sep 18, 2024 187.34 187.91 187.34 187.91 183.00 43
Sep 17, 2024 189.40 190.76 189.40 190.76 185.77 17
Sep 16, 2024 187.02 187.02 187.02 187.02 182.13 5
Sep 13, 2024 187.20 187.20 187.02 187.02 182.13 15
Sep 12, 2024 175.10 175.10 175.10 175.10 170.52 -
Sep 11, 2024 175.57 175.57 175.10 175.10 170.52 2
Sep 10, 2024 177.35 177.35 175.57 175.57 170.98 15
Sep 9, 2024 181.80 181.80 177.66 177.66 173.02 36
Sep 6, 2024 182.70 182.70 180.00 181.80 177.05 937
Sep 5, 2024 184.14 184.14 182.70 182.70 177.92 27
Sep 4, 2024 185.40 185.40 182.50 182.88 178.10 120
Sep 3, 2024 186.20 186.39 186.20 186.39 181.52 3
Sep 2, 2024 187.21 187.21 175.00 175.00 170.42 86
Aug 30, 2024 194.14 194.14 190.00 190.76 185.77 757
Aug 29, 2024 189.96 189.96 189.96 189.96 184.99 11
Aug 28, 2024 189.11 189.43 189.11 189.43 184.48 3
Aug 27, 2024 191.90 191.90 191.00 191.00 186.01 34
Aug 26, 2024 188.67 188.67 188.67 188.67 183.74 -
Aug 23, 2024 188.67 188.67 188.67 188.67 183.74 11
Aug 22, 2024 190.19 190.19 190.19 190.19 185.22 50
Aug 21, 2024 185.00 190.19 184.00 190.19 185.22 4
Aug 20, 2024 191.52 191.52 186.77 186.77 181.89 173
Aug 19, 2024 190.70 190.70 188.60 188.60 183.67 20
Aug 16, 2024 188.48 190.71 188.48 190.71 185.72 202
Aug 15, 2024 193.99 193.99 192.50 192.50 187.47 1,025
Aug 14, 2024 188.10 188.10 188.10 188.10 183.18 150
Aug 13, 2024 189.16 189.16 189.16 189.16 184.21 -
Aug 12, 2024 189.91 189.91 189.16 189.16 184.21 20
Aug 9, 2024 187.74 187.74 187.74 187.74 182.83 -
Aug 8, 2024 187.74 187.74 187.74 187.74 182.83 136
Aug 7, 2024 190.38 190.38 186.58 187.37 182.47 127
Aug 6, 2024 186.22 187.34 185.85 185.85 180.99 4
Aug 5, 2024 189.43 189.43 181.00 186.39 181.52 15
Aug 2, 2024 191.25 191.25 186.39 189.43 184.48 427
Aug 1, 2024 197.40 197.40 191.25 191.25 186.25 63
Jul 31, 2024 195.50 197.00 193.80 197.00 191.85 1,706
Jul 30, 2024 202.00 202.00 202.00 202.00 196.72 101
Jul 29, 2024 205.40 205.40 200.86 202.01 196.73 63
Jul 26, 2024 202.20 204.00 202.20 204.00 198.67 350
Jul 25, 2024 199.40 199.40 199.40 199.40 194.19 -
Jul 24, 2024 199.40 199.40 199.40 199.40 194.19 -
Jul 23, 2024 202.20 202.20 199.40 199.40 194.19 2
Jul 22, 2024 200.00 200.00 198.00 199.60 194.38 5
Jul 19, 2024 198.00 199.60 198.00 199.60 194.38 6
Jul 18, 2024 204.40 204.40 201.33 201.33 196.07 27
Jul 17, 2024 201.80 201.80 201.80 201.80 196.52 2
Jul 16, 2024 205.20 205.20 201.80 201.80 196.52 111
Jul 15, 2024 205.00 206.00 205.00 206.00 200.61 2
Jul 12, 2024 205.00 206.88 205.00 205.00 199.64 1,005
Jul 11, 2024 197.00 205.00 197.00 205.00 199.64 726
Jul 10, 2024 200.80 200.80 200.00 200.40 195.16 321
Jul 9, 2024 206.57 206.57 206.57 206.57 201.17 -
Jul 8, 2024 206.57 206.57 206.57 206.57 201.17 1
Jul 5, 2024 207.59 207.69 207.48 207.48 202.06 401
Jul 4, 2024 210.19 210.19 210.19 210.19 204.69 10
Jul 3, 2024 212.12 212.12 212.11 212.11 206.56 4
Jul 2, 2024 210.00 212.10 210.00 212.10 206.55 101
Jul 1, 2024 209.79 209.79 209.79 209.79 204.31 -
Jun 28, 2024 209.79 210.84 209.79 209.79 204.31 4
Jun 27, 2024 206.20 206.20 205.80 205.80 200.42 60
Jun 26, 2024 201.82 203.71 201.82 203.71 198.38 102
Jun 25, 2024 200.60 200.60 199.20 199.20 193.99 2
Jun 24, 2024 199.19 199.19 198.51 198.51 193.32 3
Jun 21, 2024 199.60 200.80 199.00 200.20 194.97 52
Jun 20, 2024 201.48 202.60 200.83 200.83 195.58 78
Jun 19, 2024 202.74 204.00 202.74 204.00 198.67 100
Jun 18, 2024 202.00 202.00 197.60 201.60 196.33 188
Jun 17, 2024 204.20 204.20 202.80 204.00 198.67 104
Jun 14, 2024 204.80 204.80 204.80 204.80 199.45 1
Jun 13, 2024 205.00 205.00 205.00 205.00 199.64 1
Jun 12, 2024 205.50 207.20 205.50 207.20 201.78 13
Jun 11, 2024 206.24 206.24 205.50 205.50 200.13 51
Jun 10, 2024 206.24 206.24 206.24 206.24 200.85 40
Jun 7, 2024 208.76 208.76 207.99 207.99 202.55 15
Jun 6, 2024 216.18 216.18 216.18 216.18 210.53 7
Jun 5, 2024 224.40 224.40 224.40 224.40 218.53 50
Jun 4, 2024 225.86 225.86 225.86 225.86 219.96 1
Jun 3, 2024 222.87 226.78 222.87 226.32 220.40 329
May 31, 2024 225.28 225.28 225.28 225.28 219.39 1
May 29, 2024 218.02 218.46 218.02 218.46 212.75 14
May 28, 2024 220.22 221.10 220.22 221.05 215.27 202
May 27, 2024 223.86 223.86 223.86 223.86 218.01 5
May 24, 2024 221.98 221.98 221.98 221.98 216.18 -
May 23, 2024 224.70 224.70 221.98 221.98 216.18 12
May 22, 2024 220.88 220.88 220.88 220.88 215.11 -
May 21, 2024 222.20 222.20 220.88 220.88 215.11 22
May 20, 2024 223.00 223.08 223.00 223.08 217.25 26
May 17, 2024 219.75 223.00 219.75 223.00 217.17 3
May 16, 2024 221.54 222.42 221.54 222.42 216.61 301
May 15, 2024 221.00 222.09 221.00 221.76 215.96 147
May 14, 2024 219.41 220.00 218.90 220.00 214.25 400
May 13, 2024 219.00 219.00 219.00 219.00 213.27 60
May 10, 2024 215.00 215.67 215.00 215.67 210.03 3
May 9, 2024 211.50 212.80 211.50 212.80 207.24 20
May 8, 2024 206.00 206.00 203.80 203.80 198.47 18
May 7, 2024 205.10 206.00 203.80 206.00 200.61 202
May 6, 2024 205.01 205.01 201.80 201.80 196.52 46
May 3, 2024 209.00 209.00 204.33 204.80 199.45 295
May 2, 2024 11.30 Dividend
May 2, 2024 208.84 209.00 206.22 209.00 203.54 187
Apr 30, 2024 221.93 221.93 219.54 220.00 203.25 83
Apr 29, 2024 223.74 223.74 219.80 221.93 205.03 289
Apr 26, 2024 218.00 224.84 218.00 223.74 206.70 25
Apr 25, 2024 218.02 219.34 217.97 219.34 202.64 55
Apr 24, 2024 225.06 225.06 216.92 217.58 201.01 76
Apr 23, 2024 225.09 225.09 218.02 218.90 202.23 328
Apr 22, 2024 225.06 225.06 222.42 222.42 205.48 104
Apr 19, 2024 216.43 224.48 216.43 224.48 207.39 311
Apr 18, 2024 225.00 225.00 224.40 224.40 207.31 101
Apr 17, 2024 222.86 222.86 222.86 222.86 205.89 1
Apr 16, 2024 220.23 220.23 219.81 219.81 203.07 101
Apr 15, 2024 218.24 218.24 218.24 218.24 201.62 -
Apr 12, 2024 218.24 218.24 218.24 218.24 201.62 -
Apr 11, 2024 218.24 218.24 218.24 218.24 201.62 -
Apr 10, 2024 218.24 218.24 218.24 218.24 201.62 -
Apr 9, 2024 218.24 218.24 218.24 218.24 201.62 2
Apr 8, 2024 206.64 206.64 206.64 206.64 190.90 -
Apr 5, 2024 206.64 206.64 206.64 206.64 190.90 -
Apr 4, 2024 206.64 206.64 206.64 206.64 190.90 30
Apr 3, 2024 209.37 209.37 207.69 207.69 191.87 61
Apr 2, 2024 204.80 204.80 204.80 204.80 189.20 -
Apr 1, 2024 204.80 204.80 204.80 204.80 189.20 -
Mar 28, 2024 204.80 204.80 204.80 204.80 189.20 -
Mar 27, 2024 204.80 204.80 204.80 204.80 189.20 1
Mar 26, 2024 204.80 204.80 204.80 204.80 189.20 -
Mar 25, 2024 204.80 204.80 204.80 204.80 189.20 15
Mar 22, 2024 205.20 205.20 205.20 205.20 189.57 -
Mar 21, 2024 199.52 205.20 199.52 205.20 189.57 34
Mar 20, 2024 203.60 203.60 203.60 203.60 188.10 29
Mar 19, 2024 199.20 199.20 199.20 199.20 184.03 -
Mar 18, 2024 199.20 199.20 199.20 199.20 184.03 5
Mar 15, 2024 198.00 198.00 197.20 197.20 182.18 3
Mar 14, 2024 200.40 200.40 200.40 200.40 185.14 1
Mar 13, 2024 202.00 202.00 202.00 202.00 186.62 73
Mar 12, 2024 201.00 201.00 201.00 201.00 185.69 100
Mar 11, 2024 199.50 199.50 198.20 198.60 183.48 167
Mar 8, 2024 198.74 199.50 198.74 199.50 184.31 50
Mar 7, 2024 195.13 195.13 195.13 195.13 180.27 -
Mar 6, 2024 198.00 198.00 195.13 195.13 180.27 14
Mar 5, 2024 201.00 201.00 201.00 201.00 185.69 -
Mar 4, 2024 201.00 201.00 201.00 201.00 185.69 -
Mar 1, 2024 201.00 201.00 201.00 201.00 185.69 28
Feb 29, 2024 202.40 202.40 202.40 202.40 186.99 150
Feb 28, 2024 198.80 198.80 198.80 198.80 183.66 50
Feb 27, 2024 199.60 199.60 199.60 199.60 184.40 -
Feb 26, 2024 199.60 199.60 199.60 199.60 184.40 -
Feb 23, 2024 199.60 199.60 199.60 199.60 184.40 1
Feb 22, 2024 200.70 200.70 198.00 198.40 183.29 113
Feb 21, 2024 198.00 200.88 195.14 200.70 185.42 4,447
Feb 20, 2024 184.87 186.20 184.87 186.20 172.02 6
Feb 19, 2024 184.87 184.87 184.87 184.87 170.79 3
Feb 16, 2024 186.39 186.39 186.39 186.39 172.20 10
Feb 15, 2024 186.12 186.39 186.12 186.39 172.20 47
Feb 14, 2024 184.50 186.12 183.06 186.12 171.95 23
Feb 9, 2024 187.00 187.00 187.00 187.00 172.76 50
Feb 8, 2024 188.86 188.86 188.86 188.86 174.48 3
Feb 7, 2024 190.57 190.57 190.57 190.57 176.06 -
Feb 6, 2024 193.80 193.80 189.24 190.57 176.06 6
Feb 5, 2024 192.00 192.00 189.43 189.43 175.00 12
Feb 2, 2024 192.00 192.00 192.00 192.00 177.38 30
Feb 1, 2024 191.91 191.91 187.91 189.43 175.00 3,727
Jan 31, 2024 188.49 195.12 188.49 191.91 177.30 28
Jan 30, 2024 190.26 193.80 189.24 193.61 178.87 27
Jan 29, 2024 190.40 193.00 190.40 192.80 178.12 12
Jan 26, 2024 190.26 193.80 190.26 192.47 177.81 122
Jan 25, 2024 190.26 191.52 190.26 191.52 176.94 8
Jan 24, 2024 196.27 196.27 193.86 193.86 179.10 10
Jan 23, 2024 196.05 196.08 194.56 194.56 179.74 60
Jan 22, 2024 202.16 202.16 193.04 194.75 179.92 38
Jan 19, 2024 186.77 192.66 186.77 192.66 177.99 46
Jan 18, 2024 192.40 192.47 189.94 189.94 175.48 467
Jan 17, 2024 198.59 201.80 192.40 192.40 177.75 96
Jan 16, 2024 206.39 206.60 198.60 198.60 183.48 124
Jan 15, 2024 200.00 200.00 200.00 200.00 184.77 -
Jan 12, 2024 205.60 205.60 199.00 200.00 184.77 41
Jan 11, 2024 198.98 198.98 197.55 198.00 182.92 5
Jan 10, 2024 205.99 205.99 198.00 198.60 183.48 19
Jan 9, 2024 194.41 198.60 194.00 198.60 183.48 52
Jan 8, 2024 197.21 200.00 196.40 199.80 184.58 12
Jan 5, 2024 197.21 202.80 196.61 198.60 183.48 28
Jan 4, 2024 204.80 204.80 204.80 204.80 189.20 -
Jan 3, 2024 206.80 209.20 202.20 204.80 189.20 3,557
Jan 2, 2024 206.85 207.06 204.75 204.75 189.16 16
Dec 28, 2023 206.85 206.85 206.85 206.85 191.10 -
Dec 27, 2023 206.85 206.85 206.85 206.85 191.10 -
Dec 26, 2023 206.85 206.85 206.85 206.85 191.10 10
Dec 22, 2023 210.50 211.05 207.06 207.06 191.29 15
Dec 21, 2023 210.21 211.05 210.21 211.05 194.98 12
Dec 20, 2023 213.78 213.78 213.78 213.78 197.50 4
Dec 19, 2023 209.16 210.21 209.16 210.21 194.20 6
Dec 18, 2023 209.20 209.20 209.20 209.20 193.27 11
Dec 15, 2023 201.27 201.27 201.27 201.27 185.94 20
Dec 14, 2023 205.50 207.44 205.50 207.44 191.64 12
Dec 13, 2023 190.38 190.38 190.38 190.38 175.88 -

Related Tickers

USIM3.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.85
-1.68%
 
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.86
-1.68%
 
CSNA3.SA Companhia Siderúrgica Nacional
10.69
-4.38%
 
TXAR.BA Ternium Argentina S.A.
923.00
+3.94%
 
X United States Steel Corporation
33.26
-2.23%