Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 231.54
+4.07 (1.79%)
At close: May 11, 2026
BVMF:TXSA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 227.47 | 231.54 | 225.81 | 231.54 | 231.54 | 1.79% | 3,522 |
| May 8, 2026 | 228.62 | 228.62 | 227.47 | 227.47 | 227.47 | -6.21% | 6 |
| May 7, 2026 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | 1.14% | 1 |
| May 6, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 11.30% | 1 |
| May 5, 2026 | 216.30 | 216.30 | 215.46 | 215.46 | 215.46 | 0.21% | 7 |
| Apr 29, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.23% | 2 |
| Apr 27, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -1.12% | 200 |
| Apr 24, 2026 | 214.64 | 216.93 | 214.64 | 216.93 | 216.93 | 2.71% | 213 |
| Apr 23, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.17% | 1 |
| Apr 20, 2026 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | -1.08% | 2 |
| Apr 17, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 1.00% | 1 |
| Apr 16, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | -1.66% | 2 |
| Apr 14, 2026 | 216.48 | 216.70 | 214.61 | 214.61 | 214.61 | 2.20% | 2,000 |
| Apr 10, 2026 | 210.00 | 212.31 | 208.53 | 210.00 | 210.00 | - | 134 |
| Apr 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3.35% | 1 |
| Apr 7, 2026 | 204.40 | 205.71 | 203.20 | 203.20 | 203.20 | 0.48% | 2,000 |
| Apr 6, 2026 | 202.86 | 202.86 | 202.23 | 202.23 | 202.23 | -2.92% | 2 |
| Apr 2, 2026 | 213.36 | 213.36 | 208.32 | 208.32 | 208.32 | -1.20% | 6 |
| Apr 1, 2026 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | 1.17% | 3 |
| Mar 31, 2026 | 207.48 | 208.40 | 207.48 | 208.40 | 208.40 | 2.11% | 7 |
| Mar 27, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 1.24% | 10 |
| Mar 26, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 2.23% | 1,000 |
| Mar 17, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -2.86% | 1 |
| Mar 16, 2026 | 202.67 | 203.00 | 202.67 | 203.00 | 203.00 | 1.50% | 7 |
| Mar 13, 2026 | 199.01 | 200.00 | 199.01 | 200.00 | 200.00 | -1.48% | 3 |
| Mar 12, 2026 | 199.45 | 203.00 | 199.45 | 203.00 | 203.00 | 0.90% | 702 |
| Mar 11, 2026 | 202.80 | 202.80 | 201.18 | 201.18 | 201.18 | -2.34% | 8 |
| Mar 10, 2026 | 203.15 | 206.01 | 203.15 | 206.01 | 206.01 | 2.43% | 11 |
| Mar 9, 2026 | 206.83 | 206.83 | 201.12 | 201.12 | 201.12 | -2.76% | 2 |
| Mar 6, 2026 | 208.00 | 208.00 | 206.83 | 206.83 | 206.83 | -1.49% | 6 |
| Mar 5, 2026 | 214.92 | 214.92 | 209.95 | 209.95 | 209.95 | -3.21% | 10 |
| Mar 4, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | -1.18% | 31 |
| Mar 3, 2026 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | -2.49% | 1 |
| Mar 2, 2026 | 226.38 | 226.38 | 221.76 | 225.12 | 225.12 | 0.19% | 10 |
| Feb 27, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 3.55% | 250 |
| Feb 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.67% | 1 |
| Feb 25, 2026 | 220.08 | 220.08 | 218.46 | 218.46 | 218.46 | -1.49% | 2,080 |
| Feb 24, 2026 | 224.56 | 224.56 | 221.76 | 221.76 | 221.76 | -3.55% | 3 |
| Feb 23, 2026 | 229.94 | 229.94 | 229.93 | 229.93 | 229.93 | -0.13% | 5 |
| Feb 13, 2026 | 230.22 | 230.22 | 230.22 | 230.22 | 230.22 | -0.90% | 1 |
| Feb 12, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - | 5 |
| Feb 11, 2026 | 235.52 | 235.52 | 232.30 | 232.30 | 232.30 | 2.02% | 2 |
| Feb 10, 2026 | 227.24 | 230.46 | 227.24 | 227.70 | 227.70 | -0.90% | 166 |
| Feb 9, 2026 | 229.08 | 229.77 | 226.70 | 229.77 | 229.77 | 0.30% | 119 |
| Feb 6, 2026 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | - | 15 |
| Feb 5, 2026 | 225.00 | 229.08 | 225.00 | 229.08 | 229.08 | 1.01% | 45 |
| Feb 4, 2026 | 232.70 | 232.70 | 226.78 | 226.78 | 226.78 | -2.04% | 6 |
| Feb 3, 2026 | 227.00 | 231.50 | 227.00 | 231.50 | 231.50 | 1.67% | 16 |
| Feb 2, 2026 | 222.18 | 227.70 | 222.18 | 227.70 | 227.70 | 2.48% | 3 |
| Jan 30, 2026 | 223.30 | 223.30 | 222.18 | 222.18 | 222.18 | 1.79% | 27 |