Cotação atual, histórico e gráfico do papel: D2TC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações D2TC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	1,43%	0,42	29,88	29,88	29,88	29,88	2K	1
26/11/2025	-1,31%	-0,39	29,46	29,70	29,46	29,70	502	2
25/11/2025	1,43%	0,42	29,85	29,85	29,85	29,85	3K	1
24/11/2025	-1,51%	-0,45	29,43	29,43	29,43	29,43	559	1
21/11/2025	-1,09%	-0,33	29,88	29,88	29,88	29,88	2K	1
19/11/2025	-0,59%	-0,18	30,21	30,21	30,21	30,21	5K	1
18/11/2025	0,50%	0,15	30,39	30,39	30,39	30,39	2K	1

17/11/2025	-2,14%	-0,66	30,24	30,24	30,24	30,24	574	1
14/11/2025	0,10%	0,03	30,90	30,90	30,90	30,90	5K	1
13/11/2025	0,98%	0,30	30,87	30,87	30,87	30,87	864	1
12/11/2025	-1,55%	-0,48	30,57	30,57	30,57	30,57	2K	1
11/11/2025	-0,10%	-0,03	31,05	31,05	31,05	31,05	6K	1
10/11/2025	-1,15%	-0,36	31,08	31,20	31,08	31,20	8K	2
07/11/2025	0,00%	0,00	31,44	31,44	31,44	31,44	1K	1
06/11/2025	0,58%	0,18	31,44	31,44	31,44	31,44	8K	1
05/11/2025	-6,46%	-2,16	31,26	31,26	31,26	31,26	969	1
04/11/2025	-0,71%	-0,24	33,42	33,42	33,42	33,42	2K	1
03/11/2025	-1,23%	-0,42	33,66	34,08	33,66	34,08	2K	2
31/10/2025	3,18%	1,05	34,08	34,08	34,08	34,08	613	1
30/10/2025	0,18%	0,06	33,03	33,03	33,03	33,03	3K	1
29/10/2025	-1,88%	-0,63	32,97	32,97	32,97	32,97	4K	1
28/10/2025	-1,06%	-0,36	33,60	33,60	33,60	33,60	3K	1
27/10/2025	0,00%	0,00	33,96	33,96	33,96	33,96	2K	1
24/10/2025	1,16%	0,39	33,96	33,96	33,96	33,96	2K	1
23/10/2025	-1,67%	-0,57	33,57	33,57	33,57	33,57	4K	1
22/10/2025	-0,26%	-0,09	34,14	34,14	34,14	34,14	68	1
21/10/2025	2,61%	0,87	34,23	34,23	34,23	34,23	3K	1
20/10/2025	2,39%	0,78	33,36	33,36	33,36	33,36	834	1
17/10/2025	1,50%	0,48	32,58	32,58	32,58	32,58	2K	1
16/10/2025	-1,38%	-0,45	32,10	32,10	32,10	32,10	2K	1
15/10/2025	-0,82%	-0,27	32,55	32,55	32,55	32,55	943	1
14/10/2025	-0,06%	-0,02	32,82	32,88	32,82	32,88	2K	2
10/10/2025	0,24%	0,08	32,84	32,84	32,84	32,84	2K	1
09/10/2025	0,83%	0,27	32,76	32,76	32,76	32,76	2K	1
08/10/2025	0,19%	0,06	32,49	32,49	32,49	32,49	1K	1
07/10/2025	-1,64%	-0,54	32,43	32,43	32,43	32,43	3K	1
06/10/2025	-1,08%	-0,36	32,97	32,97	32,97	32,97	2K	1
03/10/2025	-0,36%	-0,12	33,33	33,48	33,33	33,48	1K	2
02/10/2025	4,69%	1,50	33,45	33,34	33,34	33,45	4K	3
01/10/2025	-0,09%	-0,03	31,95	31,95	31,95	31,95	1K	1
30/09/2025	-2,74%	-0,90	31,98	31,89	31,89	31,98	2K	2
29/09/2025	0,09%	0,03	32,88	32,88	32,88	32,88	98	1
26/09/2025	1,77%	0,57	32,85	32,85	32,85	32,85	3K	1
25/09/2025	0,65%	0,21	32,28	32,28	32,28	32,28	936	1
24/09/2025	1,36%	0,43	32,07	32,07	32,07	32,07	705	1
23/09/2025	-3,06%	-1,00	31,64	31,64	31,64	31,64	2K	1
22/09/2025	1,49%	0,48	32,64	32,49	32,49	32,64	1K	2
19/09/2025	0,37%	0,12	32,16	32,16	32,16	32,16	4K	1
18/09/2025	0,56%	0,18	32,04	32,04	32,04	32,04	704	1
17/09/2025	0,66%	0,21	31,86	31,86	31,86	31,86	2K	2
16/09/2025	-1,86%	-0,60	31,65	31,65	31,65	31,65	3K	1
15/09/2025	-1,10%	-0,36	32,25	32,46	32,25	32,46	4K	2
12/09/2025	-1,09%	-0,36	32,61	32,61	32,61	32,61	1K	1
11/09/2025	1,57%	0,51	32,97	32,97	32,97	32,97	6K	1
10/09/2025	-5,83%	-2,01	32,46	32,46	32,46	32,46	973	1
09/09/2025	2,86%	0,96	34,47	33,93	33,93	34,47	2K	2
08/09/2025	-0,98%	-0,33	33,51	33,51	33,51	33,51	33	1
05/09/2025	-0,53%	-0,18	33,84	33,84	33,84	33,84	2K	1
04/09/2025	-0,67%	-0,23	34,02	34,20	34,02	34,20	2K	2
29/08/2025	-0,46%	-0,16	34,25	34,11	34,11	34,25	5K	2
28/08/2025	4,75%	1,56	34,41	34,41	34,41	34,41	2K	1
26/08/2025	-0,36%	-0,12	32,85	32,85	32,85	32,85	985	1
25/08/2025	-1,79%	-0,60	32,97	32,97	32,97	32,97	3K	1
22/08/2025	0,54%	0,18	33,57	33,57	33,57	33,57	201	1
21/08/2025	1,09%	0,36	33,39	33,39	33,39	33,39	300	1
20/08/2025	-1,43%	-0,48	33,03	33,03	33,03	33,03	1K	1
19/08/2025	1,55%	0,51	33,51	33,51	33,51	33,51	770	1
18/08/2025	0,92%	0,30	33,00	32,73	32,73	33,00	5K	4
15/08/2025	1,68%	0,54	32,70	32,70	32,70	32,70	392	1
13/08/2025	1,61%	0,51	32,16	32,07	32,07	32,16	3K	2
12/08/2025	0,48%	0,15	31,65	31,50	31,50	31,65	347	2
11/08/2025	-0,19%	-0,06	31,50	31,50	31,50	31,50	598	1
08/08/2025	-0,57%	-0,18	31,56	31,69	31,09	31,69	7K	4
07/08/2025	-8,48%	-2,94	31,74	31,74	31,74	31,74	3K	1
06/08/2025	-9,12%	-3,48	34,68	35,78	34,68	35,78	5K	2
28/07/2025	0,45%	0,17	38,16	38,16	38,16	38,16	152	1
25/07/2025	2,01%	0,75	37,99	37,99	37,99	37,99	8K	1
24/07/2025	0,65%	0,24	37,24	36,75	36,75	37,24	2K	2
23/07/2025	0,52%	0,19	37,00	37,00	37,00	37,00	518	1
22/07/2025	0,11%	0,04	36,81	36,81	36,81	36,81	2K	1
21/07/2025	-0,33%	-0,12	36,77	36,77	36,77	36,77	5K	1
17/07/2025	1,93%	0,70	36,89	36,89	36,89	36,89	2K	1
16/07/2025	-0,58%	-0,21	36,19	36,19	36,19	36,19	217	1
15/07/2025	-1,19%	-0,44	36,40	36,40	36,40	36,40	254	1
14/07/2025	3,02%	1,08	36,84	36,84	36,84	36,84	810	1
11/07/2025	-7,17%	-2,76	35,76	35,76	35,76	35,76	35	1
09/07/2025	0,52%	0,20	38,52	38,52	38,52	38,52	1K	1
08/07/2025	0,82%	0,31	38,32	38,32	38,32	38,32	55K	1
27/05/2025	13,46%	4,51	38,01	38,50	38,01	38,50	81K	3
06/05/2025	-2,05%	-0,70	33,50	33,50	33,50	33,50	502	2
05/05/2025	4,33%	1,42	34,20	34,25	34,09	34,25	19K	5
25/04/2025	3,18%	1,01	32,78	32,78	32,78	32,78	69K	2
10/04/2025	2,22%	0,69	31,77	32,16	31,77	32,16	1K	3
07/04/2025	-13,86%	-5,00	31,08	29,40	29,40	31,08	62K	4
26/03/2025	-5,05%	-1,92	36,08	36,08	36,08	36,08	89K	3
07/03/2025	-13,36%	-5,86	38,00	35,61	35,61	38,00	222	5
18/02/2025	9,65%	3,86	43,86	43,86	43,86	43,86	43	1
07/02/2025	0,00%	0,00	40,00	40,00	40,00	40,00	40	1
30/01/2025	-2,15%	-0,88	40,00	40,00	40,00	40,00	960	1
24/01/2025	6,18%	2,38	40,88	40,88	40,88	40,88	101K	2
20/01/2025	-1,18%	-0,46	38,50	38,50	38,50	38,50	731	1
16/01/2025	-0,71%	-0,28	38,96	38,96	38,96	38,96	584	1
09/01/2025	-7,01%	-2,96	39,24	39,25	39,24	39,95	707	3
26/12/2024	-0,85%	-0,36	42,20	42,20	42,20	42,20	8K	1
17/12/2024	-2,74%	-1,20	42,56	42,56	42,56	42,56	425	1
10/12/2024	0,76%	0,33	43,76	45,04	43,76	45,04	764	2
05/12/2024	12,63%	4,87	43,43	37,78	37,78	43,43	81	2
12/11/2024	-4,55%	-1,84	38,56	38,56	38,56	38,56	38	1
05/11/2024	1,84%	0,73	40,40	40,40	40,40	40,40	40	1
29/10/2024	20,72%	6,81	39,67	39,45	39,45	39,67	1K	4
08/08/2024	0,67%	0,22	32,86	32,86	32,86	32,86	32	1
07/08/2024	16,57%	4,64	32,64	32,29	32,20	32,82	37K	17
05/08/2024	-10,20%	-3,18	28,00	28,00	28,00	28,00	14K	1
31/07/2024	4,46%	1,33	31,18	31,18	31,18	31,18	1K	1
18/07/2024	-6,84%	-2,19	29,85	29,85	29,85	29,85	15K	1
02/07/2024	7,37%	2,20	32,04	32,04	32,04	32,04	5K	1
28/06/2024	0,17%	0,05	29,84	29,84	29,84	29,84	119	1
29/05/2024	0,30%	0,09	29,79	29,79	29,79	29,79	595	1
28/05/2024	-3,73%	-1,15	29,70	29,70	29,70	29,70	1K	1
23/05/2024	0,23%	0,07	30,85	30,85	30,85	30,85	30	1
22/05/2024	-1,03%	-0,32	30,78	30,78	30,78	30,78	3K	1
17/05/2024	0,65%	0,20	31,10	31,10	31,10	31,10	93	1
15/05/2024	4,36%	1,29	30,90	30,90	30,90	30,90	834	1
14/05/2024	-1,63%	-0,49	29,61	29,70	29,61	29,70	653	2
25/04/2024	2,07%	0,61	30,10	30,18	30,10	30,18	1K	6
22/04/2024	0,03%	0,01	29,49	29,49	29,49	29,49	15K	1
12/04/2024	1,83%	0,53	29,48	29,54	29,48	29,54	619	3
28/03/2024	0,70%	0,20	28,95	28,95	28,95	28,95	144	1
25/03/2024	-0,28%	-0,08	28,75	28,75	28,75	28,75	115	2
19/03/2024	0,03%	0,01	28,83	28,83	28,83	28,83	201	1
18/03/2024	0,35%	0,10	28,82	28,66	28,66	28,86	461	3
14/03/2024	-1,20%	-0,35	28,72	28,80	28,72	28,80	805	4
12/03/2024	1,43%	0,41	29,07	29,13	29,07	29,13	611	3
11/03/2024	-	-	28,66	28,66	28,66	28,66	630	1

Date,Open,High,Low,Close,Volume
28-Nov-25,29.88,29.88,29.88,29.88,1553
26-Nov-25,29.70,29.70,29.46,29.46,502
25-Nov-25,29.85,29.85,29.85,29.85,2596
24-Nov-25,29.43,29.43,29.43,29.43,559
21-Nov-25,29.88,29.88,29.88,29.88,1792
19-Nov-25,30.21,30.21,30.21,30.21,5045
18-Nov-25,30.39,30.39,30.39,30.39,1762
17-Nov-25,30.24,30.24,30.24,30.24,574
14-Nov-25,30.90,30.90,30.90,30.90,5222
13-Nov-25,30.87,30.87,30.87,30.87,864
12-Nov-25,30.57,30.57,30.57,30.57,1987
11-Nov-25,31.05,31.05,31.05,31.05,5651
10-Nov-25,31.20,31.20,31.08,31.08,7623
07-Nov-25,31.44,31.44,31.44,31.44,1351
06-Nov-25,31.44,31.44,31.44,31.44,7765
05-Nov-25,31.26,31.26,31.26,31.26,969
04-Nov-25,33.42,33.42,33.42,33.42,2239
03-Nov-25,34.08,34.08,33.66,33.66,1515
31-Oct-25,34.08,34.08,34.08,34.08,613
30-Oct-25,33.03,33.03,33.03,33.03,2642
29-Oct-25,32.97,32.97,32.97,32.97,3758
28-Oct-25,33.60,33.60,33.60,33.60,3225
27-Oct-25,33.96,33.96,33.96,33.96,1969
24-Oct-25,33.96,33.96,33.96,33.96,1596
23-Oct-25,33.57,33.57,33.57,33.57,4296
22-Oct-25,34.14,34.14,34.14,34.14,68
21-Oct-25,34.23,34.23,34.23,34.23,2601
20-Oct-25,33.36,33.36,33.36,33.36,834
17-Oct-25,32.58,32.58,32.58,32.58,2150
16-Oct-25,32.10,32.10,32.10,32.10,2407
15-Oct-25,32.55,32.55,32.55,32.55,943
14-Oct-25,32.88,32.88,32.82,32.82,1542
10-Oct-25,32.84,32.84,32.84,32.84,1642
09-Oct-25,32.76,32.76,32.76,32.76,2457
08-Oct-25,32.49,32.49,32.49,32.49,1007
07-Oct-25,32.43,32.43,32.43,32.43,3113
06-Oct-25,32.97,32.97,32.97,32.97,1747
03-Oct-25,33.48,33.48,33.33,33.33,1133
02-Oct-25,33.34,33.45,33.34,33.45,3711
01-Oct-25,31.95,31.95,31.95,31.95,1246
30-Sep-25,31.89,31.98,31.89,31.98,2043
29-Sep-25,32.88,32.88,32.88,32.88,98
26-Sep-25,32.85,32.85,32.85,32.85,3350
25-Sep-25,32.28,32.28,32.28,32.28,936
24-Sep-25,32.07,32.07,32.07,32.07,705
23-Sep-25,31.64,31.64,31.64,31.64,1898
22-Sep-25,32.49,32.64,32.49,32.64,1011
19-Sep-25,32.16,32.16,32.16,32.16,4084
18-Sep-25,32.04,32.04,32.04,32.04,704
17-Sep-25,31.86,31.86,31.86,31.86,2198
16-Sep-25,31.65,31.65,31.65,31.65,3291
15-Sep-25,32.46,32.46,32.25,32.25,4386
12-Sep-25,32.61,32.61,32.61,32.61,1402
11-Sep-25,32.97,32.97,32.97,32.97,6264
10-Sep-25,32.46,32.46,32.46,32.46,973
09-Sep-25,33.93,34.47,33.93,34.47,1550
08-Sep-25,33.51,33.51,33.51,33.51,33
05-Sep-25,33.84,33.84,33.84,33.84,1522
04-Sep-25,34.20,34.20,34.02,34.02,1633
29-Aug-25,34.11,34.25,34.11,34.25,4613
28-Aug-25,34.41,34.41,34.41,34.41,2374
26-Aug-25,32.85,32.85,32.85,32.85,985
25-Aug-25,32.97,32.97,32.97,32.97,3461
22-Aug-25,33.57,33.57,33.57,33.57,201
21-Aug-25,33.39,33.39,33.39,33.39,300
20-Aug-25,33.03,33.03,33.03,33.03,1255
19-Aug-25,33.51,33.51,33.51,33.51,770
18-Aug-25,32.73,33.00,32.73,33.00,4881
15-Aug-25,32.70,32.70,32.70,32.70,392
13-Aug-25,32.07,32.16,32.07,32.16,2597
12-Aug-25,31.50,31.65,31.50,31.65,347
11-Aug-25,31.50,31.50,31.50,31.50,598
08-Aug-25,31.69,31.69,31.09,31.56,7018
07-Aug-25,31.74,31.74,31.74,31.74,2856
06-Aug-25,35.78,35.78,34.68,34.68,4829
28-Jul-25,38.16,38.16,38.16,38.16,152
25-Jul-25,37.99,37.99,37.99,37.99,7635
24-Jul-25,36.75,37.24,36.75,37.24,2433
23-Jul-25,37.00,37.00,37.00,37.00,518
22-Jul-25,36.81,36.81,36.81,36.81,1766
21-Jul-25,36.77,36.77,36.77,36.77,4963
17-Jul-25,36.89,36.89,36.89,36.89,1733
16-Jul-25,36.19,36.19,36.19,36.19,217
15-Jul-25,36.40,36.40,36.40,36.40,254
14-Jul-25,36.84,36.84,36.84,36.84,810
11-Jul-25,35.76,35.76,35.76,35.76,35
09-Jul-25,38.52,38.52,38.52,38.52,1271
08-Jul-25,38.32,38.32,38.32,38.32,54874
27-May-25,38.50,38.50,38.01,38.01,80653
06-May-25,33.50,33.50,33.50,33.50,502
05-May-25,34.25,34.25,34.09,34.20,18602
25-Apr-25,32.78,32.78,32.78,32.78,68870
10-Apr-25,32.16,32.16,31.77,31.77,1244
07-Apr-25,29.40,31.08,29.40,31.08,61832
26-Mar-25,36.08,36.08,36.08,36.08,88756
07-Mar-25,35.61,38.00,35.61,38.00,222
18-Feb-25,43.86,43.86,43.86,43.86,43
07-Feb-25,40.00,40.00,40.00,40.00,40
30-Jan-25,40.00,40.00,40.00,40.00,960
24-Jan-25,40.88,40.88,40.88,40.88,100564
20-Jan-25,38.50,38.50,38.50,38.50,731
16-Jan-25,38.96,38.96,38.96,38.96,584
09-Jan-25,39.25,39.95,39.24,39.24,707
26-Dec-24,42.20,42.20,42.20,42.20,7680
17-Dec-24,42.56,42.56,42.56,42.56,425
10-Dec-24,45.04,45.04,43.76,43.76,764
05-Dec-24,37.78,43.43,37.78,43.43,81
12-Nov-24,38.56,38.56,38.56,38.56,38
05-Nov-24,40.40,40.40,40.40,40.40,40
29-Oct-24,39.45,39.67,39.45,39.67,1107
08-Aug-24,32.86,32.86,32.86,32.86,32
07-Aug-24,32.29,32.82,32.20,32.64,37356
05-Aug-24,28.00,28.00,28.00,28.00,14000
31-Jul-24,31.18,31.18,31.18,31.18,1247
18-Jul-24,29.85,29.85,29.85,29.85,14925
02-Jul-24,32.04,32.04,32.04,32.04,5126
28-Jun-24,29.84,29.84,29.84,29.84,119
29-May-24,29.79,29.79,29.79,29.79,595
28-May-24,29.70,29.70,29.70,29.70,1188
23-May-24,30.85,30.85,30.85,30.85,30
22-May-24,30.78,30.78,30.78,30.78,3385
17-May-24,31.10,31.10,31.10,31.10,93
15-May-24,30.90,30.90,30.90,30.90,834
14-May-24,29.70,29.70,29.61,29.61,653
25-Apr-24,30.18,30.18,30.10,30.10,1084
22-Apr-24,29.49,29.49,29.49,29.49,14745
12-Apr-24,29.54,29.54,29.48,29.48,619
28-Mar-24,28.95,28.95,28.95,28.95,144
25-Mar-24,28.75,28.75,28.75,28.75,115
19-Mar-24,28.83,28.83,28.83,28.83,201
18-Mar-24,28.66,28.86,28.66,28.82,461
14-Mar-24,28.80,28.80,28.72,28.72,805
12-Mar-24,29.13,29.13,29.07,29.07,611
11-Mar-24,28.66,28.66,28.66,28.66,630

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: D2TC34