TRX Gold Corp (TRX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
2.296.670 |
-6,99%
|
1,42
|
1,32
|
1,42
|
1,33
|
| 22/09/2026 |
2.733.577 |
8,33%
|
1,3298
|
1,30
|
1,445
|
1,43
|
| 21/09/2026 |
2.302.174 |
1,94%
|
1,31
|
1,27
|
1,34
|
1,32
|
| 18/09/2026 |
3.052.191 |
2,78%
|
1,2801
|
1,21
|
1,33
|
1,29
|
| 17/09/2026 |
2.442.880 |
6,30%
|
1,2384
|
1,23
|
1,29
|
1,26
|
| 16/09/2026 |
3.457.915 |
-0,42%
|
1,28
|
1,16
|
1,29
|
1,19
|
| 15/09/2026 |
2.311.122 |
-6,98%
|
1,2405
|
1,20
|
1,31
|
1,20
|
| 14/09/2026 |
4.990.963 |
13,72%
|
1,10
|
1,092
|
1,30
|
1,29
|
| 11/09/2026 |
967.836 |
1,80%
|
1,13
|
1,1201
|
1,17
|
1,13
|
| 10/09/2026 |
849.455 |
-3,48%
|
1,12
|
1,10
|
1,1461
|
1,11
|
| 09/09/2026 |
993.975 |
1,77%
|
1,14
|
1,14
|
1,19
|
1,15
|
| 08/09/2026 |
1.135.039 |
-1,30%
|
1,16
|
1,13
|
1,19
|
1,13
|
| 04/09/2026 |
213.997 |
-4,96%
|
1,17
|
1,15
|
1,18
|
1,15
|
| 03/09/2026 |
1.735.160 |
2,56%
|
1,22
|
1,18
|
1,22
|
1,21
|
| 02/09/2026 |
1.634.743 |
6,88%
|
1,1001
|
1,10
|
1,175
|
1,17
|
| 01/09/2026 |
2.375.671 |
-4,83%
|
1,12
|
1,08
|
1,13
|
1,09
|
| 31/08/2026 |
1.821.218 |
-0,44%
|
1,13
|
1,10
|
1,16
|
1,14
|
| 28/08/2026 |
2.454.618 |
-5,33%
|
1,2201
|
1,14
|
1,27
|
1,15
|
| 27/08/2026 |
1.541.784 |
0,83%
|
1,21
|
1,205
|
1,23
|
1,22
|
| 26/08/2026 |
1.140.969 |
-1,63%
|
1,2001
|
1,185
|
1,22
|
1,21
|
| 25/08/2026 |
2.214.627 |
1,65%
|
1,20
|
1,19
|
1,2592
|
1,23
|
| 24/08/2026 |
2.780.090 |
0,42%
|
1,21
|
1,17
|
1,23
|
1,21
|
| 21/08/2026 |
2.817.706 |
0,86%
|
1,19
|
1,17
|
1,21
|
1,20
|
| 20/08/2026 |
2.268.447 |
2,17%
|
1,1297
|
1,1297
|
1,1991
|
1,17
|
| 19/08/2026 |
1.565.021 |
8,96%
|
1,11
|
1,0901
|
1,16
|
1,15
|
| 18/08/2026 |
85.831 |
-4,93%
|
1,09
|
1,06
|
1,10
|
1,06
|
| 17/08/2026 |
2.072.229 |
-0,89%
|
1,1301
|
1,105
|
1,16
|
1,115
|
| 14/08/2026 |
2.690.854 |
7,69%
|
1,08
|
1,06
|
1,1673
|
1,12
|
| 13/08/2026 |
2.626.968 |
-5,46%
|
1,0984
|
1,03
|
1,115
|
1,04
|
| 12/08/2026 |
2.685.901 |
2,34%
|
1,0803
|
1,06
|
1,11
|
1,10
|
| 11/08/2026 |
4.207.262 |
0,94%
|
1,0798
|
1,02
|
1,08
|
1,07
|
| 10/08/2026 |
5.142.539 |
-0,18%
|
1,0499
|
1,01
|
1,08
|
1,06
|
| 07/08/2026 |
4.859.613 |
7,08%
|
1,01
|
1,01
|
1,10
|
1,0569
|
| 06/08/2026 |
1.362.235 |
3,16%
|
1,01
|
0,9126
|
1,01
|
0,9759
|
| 05/08/2026 |
2.663.452 |
16,11%
|
0,85
|
0,8201
|
0,9649
|
0,95
|
| 04/08/2026 |
660.499 |
2,66%
|
0,7966
|
0,7903
|
0,8257
|
0,8143
|
| 03/08/2026 |
477.460 |
2,85%
|
0,795
|
0,7611
|
0,80
|
0,7867
|
| 31/07/2026 |
228.795 |
-4,73%
|
0,7701
|
0,7649
|
0,7825
|
0,7753
|
| 30/07/2026 |
570.976 |
5,88%
|
0,7769
|
0,7599
|
0,8228
|
0,8138
|
| 29/07/2026 |
781.140 |
-2,70%
|
0,7896
|
0,74
|
0,7998
|
0,7599
|
| 28/07/2026 |
456.999 |
-1,77%
|
0,7802
|
0,751
|
0,7999
|
0,79
|
| 27/07/2026 |
487.135 |
1,63%
|
0,8088
|
0,7694
|
0,81
|
0,8034
|
| 24/07/2026 |
438.116 |
-2,84%
|
0,81
|
0,7801
|
0,814
|
0,7802
|
| 23/07/2026 |
772.247 |
-6,34%
|
0,84
|
0,78
|
0,8433
|
0,8079
|
| 22/07/2026 |
1.252.652 |
4,29%
|
0,8284
|
0,8284
|
0,89
|
0,8531
|
| 21/07/2026 |
1.150.802 |
6,14%
|
0,7761
|
0,7761
|
0,8299
|
0,818
|
| 20/07/2026 |
800.618 |
6,15%
|
0,7413
|
0,74
|
0,77
|
0,7694
|
| 17/07/2026 |
750.812 |
4,91%
|
0,6985
|
0,6751
|
0,7284
|
0,7249
|
| 16/07/2026 |
2.126.987 |
-7,24%
|
0,7597
|
0,6861
|
0,7597
|
0,694
|
| 15/07/2026 |
981.409 |
-7,73%
|
0,8299
|
0,74
|
0,8342
|
0,7469
|
| 14/07/2026 |
530.646 |
5,06%
|
0,77
|
0,77
|
0,8269
|
0,8095
|
| 13/07/2026 |
396.158 |
-2,51%
|
0,79
|
0,7625
|
0,79
|
0,7666
|
| 10/07/2026 |
579.030 |
-0,34%
|
0,7821
|
0,7821
|
0,8069
|
0,79
|
| 09/07/2026 |
583.970 |
3,09%
|
0,78
|
0,7632
|
0,8076
|
0,7927
|
| 08/07/2026 |
475.411 |
0,53%
|
0,7857
|
0,7525
|
0,7893
|
0,7708
|
| 07/07/2026 |
866.481 |
-5,76%
|
0,8478
|
0,77
|
0,8478
|
0,77
|
| 06/07/2026 |
1.280.270 |
2,83%
|
0,8308
|
0,82
|
0,8589
|
0,832
|
| 02/07/2026 |
79.780 |
-2,38%
|
0,8651
|
0,8013
|
0,8948
|
0,82
|
| 01/07/2026 |
875.791 |
2,51%
|
0,8299
|
0,8277
|
0,8941
|
0,84
|
| 30/06/2026 |
668.701 |
-1,95%
|
0,83
|
0,825
|
0,8572
|
0,825
|
| 29/06/2026 |
740.938 |
-1,16%
|
0,87
|
0,832
|
0,8783
|
0,8414
|
| 26/06/2026 |
969.853 |
5,73%
|
0,8082
|
0,8082
|
0,8939
|
0,86
|
| 25/06/2026 |
802.284 |
4,16%
|
0,7999
|
0,7931
|
0,85
|
0,8206
|
| 24/06/2026 |
1.054.493 |
-5,94%
|
0,83
|
0,777
|
0,8383
|
0,787
|
| 23/06/2026 |
919.559 |
-5,03%
|
0,8755
|
0,84
|
0,8755
|
0,84
|
| 22/06/2026 |
106.060 |
-3,29%
|
0,9148
|
0,885
|
0,9151
|
0,885
|
| 18/06/2026 |
88.156 |
-1,08%
|
0,9199
|
0,892
|
0,9428
|
0,9151
|
| 17/06/2026 |
981.315 |
-5,97%
|
0,984
|
0,9251
|
1,02
|
0,9251
|
| 16/06/2026 |
981.482 |
1,07%
|
0,9999
|
0,9704
|
1,02
|
0,9869
|
| 15/06/2026 |
1.589.865 |
5,60%
|
0,9887
|
0,97
|
1,03
|
0,971
|
| 12/06/2026 |
995.484 |
0,79%
|
0,9203
|
0,90
|
0,945
|
0,9293
|
| 11/06/2026 |
1.373.662 |
6,51%
|
0,8611
|
0,848
|
0,9341
|
0,922
|
| 10/06/2026 |
966.201 |
-6,83%
|
0,8976
|
0,86
|
0,91
|
0,8601
|
| 09/06/2026 |
1.303.681 |
-0,99%
|
0,9377
|
0,8705
|
0,9699
|
0,93
|
| 08/06/2026 |
1.564.411 |
-3,75%
|
0,9899
|
0,9146
|
0,9899
|
0,9253
|
| 05/06/2026 |
3.021.386 |
-8,02%
|
1,0584
|
0,96
|
1,06
|
0,96
|
| 04/06/2026 |
1.703.821 |
-1,40%
|
1,09
|
1,05
|
1,11
|
1,05
|
| 03/06/2026 |
1.453.446 |
-4,87%
|
1,11
|
1,06
|
1,12
|
1,07
|
| 02/06/2026 |
1.151.108 |
0,44%
|
1,1397
|
1,12
|
1,16
|
1,13
|
| 01/06/2026 |
1.916.429 |
-3,48%
|
1,13
|
1,08
|
1,14
|
1,13
|
| 29/05/2026 |
2.495.025 |
4,55%
|
1,12
|
1,09
|
1,16
|
1,15
|
| 28/05/2026 |
2.082.576 |
2,80%
|
1,07
|
1,04
|
1,13
|
1,10
|
| 27/05/2026 |
1.479.981 |
-2,73%
|
1,09
|
1,06
|
1,09
|
1,07
|
| 26/05/2026 |
1.612.220 |
0,92%
|
1,09
|
1,07
|
1,135
|
1,10
|
| 22/05/2026 |
68.052 |
-0,91%
|
1,09
|
1,07
|
1,10
|
1,09
|
| 21/05/2026 |
1.245.957 |
0,92%
|
1,07
|
1,07
|
1,13
|
1,10
|
| 20/05/2026 |
1.279.911 |
2,11%
|
1,0898
|
1,0501
|
1,11
|
1,09
|
| 19/05/2026 |
1.751.530 |
-3,15%
|
1,09
|
1,06
|
1,10
|
1,07
|
| 18/05/2026 |
1.663.383 |
-1,77%
|
1,14
|
1,09
|
1,16
|
1,11
|
| 15/05/2026 |
1.757.353 |
-4,61%
|
1,16
|
1,11
|
1,17
|
1,13
|
| 14/05/2026 |
1.553.697 |
-4,76%
|
1,27
|
1,20
|
1,27
|
1,20
|
| 13/05/2026 |
1.483.980 |
-3,08%
|
1,275
|
1,24
|
1,30
|
1,26
|
| 12/05/2026 |
1.575.769 |
1,17%
|
1,26
|
1,23
|
1,32
|
1,30
|
| 11/05/2026 |
3.349.268 |
1,59%
|
1,2524
|
1,24
|
1,3427
|
1,28
|
| 08/05/2026 |
2.215.887 |
2,44%
|
1,2504
|
1,23
|
1,30
|
1,26
|
| 07/05/2026 |
3.274.078 |
-0,40%
|
1,2702
|
1,23
|
1,34
|
1,23
|
| 06/05/2026 |
3.029.329 |
10,27%
|
1,17
|
1,17
|
1,26
|
1,24
|
| 05/05/2026 |
1.582.274 |
0,00%
|
1,14
|
1,11
|
1,16
|
1,12
|
| 04/05/2026 |
1.956.596 |
-1,75%
|
1,11
|
1,11
|
1,18
|
1,11
|
| 01/05/2026 |
2.729.210 |
5,05%
|
1,10
|
1,0804
|
1,19
|
1,14
|
