Ternium S.A. (TXSA34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.69 | -3.03677216203 | 187.37 | 188.48 | 181.68 | 13 | 186.92698413 | DR |
| 4 | 11.68 | 6.87058823529 | 170 | 188.48 | 167.39 | 15 | 175.79350394 | DR |
| 12 | -4.44 | -2.38555770471 | 186.12 | 205.46 | 163.87 | 178 | 175.69010907 | DR |
| 26 | -13.26 | -6.80209295168 | 194.94 | 209 | 163.87 | 158 | 185.76427417 | DR |
| 52 | -17.84 | -8.94145950281 | 199.52 | 226.78 | 163.87 | 145 | 193.43888717 | DR |
| 156 | -35.86 | -16.4843247219 | 217.54 | 237 | 138.18 | 757 | 178.64254074 | DR |
| 260 | 116.42 | 178.394115844 | 65.26 | 297 | 65.26 | 1423 | 210.11930984 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 181.68 | -1.83 | -1.00 | 181.68 | 181.68 | 181.68 | 1 |
| 1742506200 | 183.51 | -2.99 | -1.60 | 183.51 | 183.51 | 183.51 | 1 |
| 1742419800 | 186.5 | -0.48 | -0.26 | 186.89 | 186.89 | 186.1 | 13 |
| 1742333400 | 186.98 | 0.8 | 0.43 | 186.98 | 186.98 | 186.98 | 1 |
| 1742247000 | 186.18 | -1.21 | -0.65 | 188.48 | 188.48 | 186.18 | 11 |
| 1741987800 | 187.39 | 0.51 | 0.27 | 187.37 | 187.39 | 187.37 | 37 |
| 1741901400 | 186.88 | 0.02 | 0.01 | 186.88 | 186.88 | 186.88 | 1 |
| 1741814940 | 186.86 | 3.62 | 1.98 | 186.86 | 186.86 | 186.86 | 8 |
| 1741728600 | 183.24 | 0.76 | 0.42 | 182.47 | 183.24 | 182.47 | 2 |
| 1741642140 | 182.48 | 3.54 | 1.98 | 182.48 | 182.48 | 182.48 | 1 |
| 1741382940 | 178.94 | 4.35 | 2.49 | 178.06 | 178.94 | 178.06 | 17 |
| 1741296540 | 174.59 | 3.74 | 2.19 | 174.37 | 176.9 | 174.37 | 25 |
| 1741210140 | 170.85 | 0.85 | 0.50 | 170.85 | 170.85 | 170.85 | 60 |
| 1740778200 | 170 | -1.05 | -0.61 | 171.91 | 171.91 | 170 | 22 |
| 1740691740 | 171.05 | 1.73 | 1.02 | 171.6 | 171.6 | 171.05 | 2 |
| 1740605400 | 169.32 | 1.87 | 1.12 | 169.32 | 169.32 | 169.32 | 5 |
| 1740519000 | 167.44999 | -2.04 | -1.20 | 167.99 | 167.99 | 167.38999 | 38 |
| 1740432600 | 169.49 | 0 | 0.00 | 169.49 | 169.49 | 169.49 | 0 |
| 1740173400 | 169.49 | 1.19 | 0.71 | 170 | 170 | 168.3 | 10 |
| 1740087000 | 168.3 | -3.69 | -2.15 | 168.3 | 168.3 | 168.3 | 1 |
| 1740000540 | 171.99 | -0.56 | -0.32 | 172.62 | 172.62 | 163.87 | 23 |
| 1739914140 | 172.55 | -2.1 | -1.20 | 172.55 | 172.55 | 172.55 | 9 |
| 1739827800 | 174.65 | 1.65 | 0.95 | 174.41 | 174.72 | 174.41 | 7 |
| 1739568600 | 173 | 3.01 | 1.77 | 170 | 173 | 169.99 | 81 |
| 1739482140 | 169.99 | -3.48 | -2.01 | 171.36 | 171.36 | 169.99 | 11 |
| 1739395800 | 173.47 | 0 | 0.00 | 173.47 | 173.47 | 173.47 | 0 |
| 1739309400 | 173.47 | -2.65 | -1.50 | 171 | 173.47 | 170.17 | 1040 |
| 1739222940 | 176.12 | 2.72 | 1.57 | 176 | 176.12 | 176 | 900 |
| 1738963800 | 173.4 | 1.25 | 0.73 | 173.4 | 173.4 | 173.4 | 5 |
| 1738877340 | 172.15 | 0.25 | 0.15 | 172.15 | 172.15 | 172.15 | 7 |
| 1738790940 | 171.9 | -4.1 | -2.33 | 178.99 | 178.99 | 169.92 | 12 |
| 1738704600 | 176 | -2.99 | -1.67 | 176 | 176 | 176 | 6 |
| 1738618200 | 178.99 | 5.28 | 3.04 | 175.14 | 178.99 | 169.18 | 921 |
| 1738358940 | 173.71 | -2.72 | -1.54 | 178.65 | 178.65 | 173.71 | 10 |
| 1738272540 | 176.43 | 0.93 | 0.53 | 178.58 | 178.92 | 176.43 | 22 |
| 1738186200 | 175.5 | 4.5 | 2.63 | 175.5 | 175.5 | 175.5 | 3 |
| 1738099740 | 171 | -1.48 | -0.86 | 172.99 | 172.99 | 171 | 18 |
| 1738013340 | 172.48 | 0 | 0.00 | 174.13 | 174.13 | 172.48 | 6 |
| 1737754200 | 172.48 | 1.54 | 0.90 | 173 | 173.67 | 170.17 | 2180 |
| 1737667740 | 170.94 | -0.22 | -0.13 | 170.5 | 170.94 | 168.96 | 29 |
| 1737581400 | 171.16 | -2.59 | -1.49 | 171.16 | 171.16 | 171.16 | 1 |
| 1737495000 | 173.75 | -2.13 | -1.21 | 175 | 175 | 173.75 | 230 |
| 1737408600 | 175.88 | -0.78 | -0.44 | 176 | 176 | 175.88 | 18 |
| 1737149400 | 176.66 | -0.1 | -0.06 | 178.5 | 199.02 | 176.5 | 8 |
| 1737062940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1736976540 | 176.76 | -1.62 | -0.91 | 176.76 | 176.76 | 176.76 | 5 |
| 1736890140 | 178.38 | 1.06 | 0.60 | 178.38 | 178.38 | 178.38 | 1 |
| 1736803740 | 177.32 | 1.37 | 0.78 | 172.72 | 178.38 | 170 | 1503 |
| 1736544540 | 175.95 | -2.71 | -1.52 | 205.46 | 205.46 | 175.95 | 29 |
| 1736458140 | 178.66 | 2.16 | 1.22 | 178.38 | 178.66 | 178.38 | 3 |
| 1736371740 | 176.5 | -4.76 | -2.63 | 179.1 | 179.1 | 176.5 | 97 |
| 1736285400 | 181.26 | -0.74 | -0.41 | 182.52 | 183.24 | 181.26 | 5 |
| 1736198940 | 182 | 0.92 | 0.51 | 182 | 182 | 182 | 2 |
| 1735939800 | 181.08 | 0 | 0.00 | 181.08 | 181.08 | 181.08 | 0 |
| 1735853400 | 181.08 | 2.7 | 1.51 | 182 | 182 | 181.08 | 16 |
| 1735594200 | 178.38 | 0 | 0.00 | 175.99 | 181 | 175.99 | 1212 |
| 1735334940 | 178.38 | -1.36 | -0.76 | 186.12 | 186.12 | 178.38 | 403 |
| 1735248540 | 179.74 | 0.1 | 0.06 | 179.64 | 206.47 | 178.66 | 241 |
| 1734989340 | 179.64 | 1.64 | 0.92 | 179.64 | 181.8 | 179.64 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
