Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 271.28
+3.04 (1.13%)
At close: Nov 6, 2026
BVMF:TXSA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 268.24 | 273.87 | 268.24 | 271.28 | 271.28 | 1.13% | 22 |
| Nov 5, 2026 | 288.12 | 288.12 | 263.20 | 268.24 | 268.24 | -4.31% | 273 |
| Nov 4, 2026 | 293.00 | 293.00 | 280.32 | 280.32 | 280.32 | -0.88% | 78 |
| Nov 3, 2026 | 284.48 | 285.31 | 281.40 | 282.80 | 282.80 | -1.60% | 1,069 |
| Oct 30, 2026 | 290.87 | 292.03 | 285.07 | 287.39 | 287.39 | -1.69% | 704 |
| Oct 29, 2026 | 291.74 | 294.16 | 290.17 | 292.32 | 292.32 | -0.40% | 5,000 |
| Oct 27, 2026 | 292.32 | 295.00 | 292.32 | 293.50 | 293.50 | 0.31% | 946 |
| Oct 26, 2026 | 306.08 | 306.08 | 292.60 | 292.60 | 292.60 | 4.19% | 102 |
| Oct 23, 2026 | 282.24 | 282.24 | 280.83 | 280.84 | 280.84 | -2.08% | 719 |
| Oct 22, 2026 | 288.90 | 288.90 | 286.81 | 286.81 | 286.81 | -4.30% | 201 |
| Oct 21, 2026 | 299.93 | 300.57 | 299.10 | 299.70 | 299.70 | 0.16% | 38 |
| Oct 20, 2026 | 301.60 | 301.60 | 297.83 | 299.23 | 299.23 | 1.46% | 97 |
| Oct 19, 2026 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | 1.50% | 11 |
| Oct 16, 2026 | 293.19 | 294.00 | 289.43 | 290.57 | 290.57 | 0.19% | 401 |
| Oct 15, 2026 | 291.45 | 291.46 | 290.01 | 290.01 | 290.01 | -2.17% | 33 |
| Oct 13, 2026 | 289.52 | 296.45 | 287.20 | 296.45 | 296.45 | 2.39% | 188 |
| Oct 9, 2026 | 284.00 | 290.92 | 284.00 | 289.52 | 289.52 | 1.87% | 1,067 |
| Oct 8, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -0.20% | 300 |
| Oct 7, 2026 | 283.77 | 284.76 | 279.16 | 284.76 | 284.76 | 0.30% | 1,832 |
| Oct 6, 2026 | 290.87 | 290.87 | 283.91 | 283.91 | 283.91 | -3.44% | 604 |
| Oct 5, 2026 | 292.20 | 294.01 | 288.61 | 294.01 | 294.01 | -0.47% | 8,750 |
| Oct 2, 2026 | 289.15 | 295.39 | 289.15 | 295.39 | 295.39 | 2.93% | 1,019 |
| Oct 1, 2026 | 281.68 | 289.11 | 280.83 | 286.98 | 286.98 | -0.51% | 2,261 |
| Sep 29, 2026 | 278.88 | 288.44 | 278.88 | 288.44 | 288.44 | 1.39% | 161 |
| Sep 28, 2026 | 287.37 | 287.67 | 284.49 | 284.49 | 284.49 | -1.11% | 141 |
| Sep 25, 2026 | 296.38 | 296.38 | 285.65 | 287.69 | 287.69 | -0.20% | 162 |
| Sep 24, 2026 | 288.27 | 292.32 | 287.38 | 288.26 | 288.26 | -0.06% | 727 |
| Sep 23, 2026 | 289.42 | 290.00 | 288.44 | 288.44 | 288.44 | 0.06% | 2,227 |
| Sep 22, 2026 | 287.39 | 289.71 | 285.21 | 288.26 | 288.26 | -0.30% | 651 |
| Sep 21, 2026 | 292.61 | 292.61 | 286.24 | 289.13 | 289.13 | -1.96% | 4,366 |
| Sep 18, 2026 | 291.90 | 294.90 | 291.90 | 294.90 | 294.90 | -1.18% | 40 |
| Sep 17, 2026 | 296.44 | 298.44 | 296.10 | 298.41 | 298.41 | 1.88% | 5,937 |
| Sep 16, 2026 | 297.88 | 297.88 | 292.43 | 292.90 | 292.90 | -0.10% | 1,769 |
| Sep 15, 2026 | 289.42 | 293.77 | 289.42 | 293.19 | 293.19 | 2.12% | 1,190 |
| Sep 14, 2026 | 294.64 | 294.64 | 287.10 | 287.10 | 287.10 | -2.56% | 640 |
| Sep 11, 2026 | 292.90 | 295.02 | 289.70 | 294.64 | 294.64 | 0.22% | 3,831 |
| Sep 10, 2026 | 295.80 | 295.80 | 290.40 | 294.00 | 294.00 | -2.00% | 352 |
| Sep 9, 2026 | 294.90 | 300.00 | 292.14 | 300.00 | 300.00 | 0.91% | 785 |
| Sep 8, 2026 | 298.50 | 300.00 | 294.30 | 297.30 | 297.30 | -0.40% | 1,650 |
| Sep 4, 2026 | 297.00 | 300.96 | 295.51 | 298.50 | 298.50 | 0.81% | 1,008 |
| Sep 3, 2026 | 246.99 | 296.09 | 246.99 | 296.09 | 296.09 | 1.90% | 1,170 |
| Sep 2, 2026 | 287.39 | 290.58 | 287.39 | 290.58 | 290.58 | 1.35% | 333 |
| Sep 1, 2026 | 285.32 | 287.55 | 282.60 | 286.71 | 286.71 | 0.49% | 2,252 |
| Aug 31, 2026 | 275.24 | 287.85 | 275.24 | 285.32 | 285.32 | 1.54% | 4,262 |
| Aug 28, 2026 | 288.50 | 288.50 | 281.00 | 281.00 | 281.00 | -2.38% | 4,809 |
| Aug 27, 2026 | 287.00 | 295.55 | 285.88 | 287.84 | 287.84 | 0.98% | 5,835 |
| Aug 26, 2026 | 284.44 | 290.50 | 284.43 | 285.04 | 285.04 | 0.21% | 5,194 |
| Aug 25, 2026 | 284.44 | 284.44 | 278.83 | 284.44 | 284.44 | 1.22% | 2,579 |
| Aug 24, 2026 | 289.00 | 289.72 | 279.26 | 281.01 | 281.01 | -3.10% | 7,874 |
| Aug 21, 2026 | 287.52 | 299.04 | 283.92 | 290.00 | 290.00 | 2.55% | 84 |