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
01/06/2026	3,58%	0,96	27,81	27,81	27,81	27,81	361	1
29/05/2026	4,64%	1,19	26,85	26,85	26,85	26,85	1K	1
28/05/2026	4,31%	1,06	25,66	25,66	25,66	25,66	6K	1
27/05/2026	-4,32%	-1,11	24,60	24,60	24,60	24,60	5K	1
26/05/2026	-1,19%	-0,31	25,71	25,71	25,71	25,71	4K	1
22/05/2026	6,46%	1,58	26,02	25,90	25,90	26,02	987	2
21/05/2026	-0,65%	-0,16	24,44	24,44	24,44	24,44	4K	1
20/05/2026	-2,23%	-0,56	24,60	24,60	24,60	24,60	73	1
19/05/2026	1,29%	0,32	25,16	25,16	25,16	25,16	4K	1
18/05/2026	2,90%	0,70	24,84	24,84	24,84	24,84	869	1
15/05/2026	5,74%	1,31	24,14	24,14	24,14	24,14	7K	1
14/05/2026	5,99%	1,29	22,83	22,83	22,83	22,83	14K	2
13/05/2026	-9,95%	-2,38	21,54	21,54	21,54	21,54	775	1
12/05/2026	-3,12%	-0,77	23,92	23,92	23,92	23,92	2K	1
11/05/2026	-0,36%	-0,09	24,69	24,69	24,69	24,69	2K	1
08/05/2026	-0,56%	-0,14	24,78	24,78	24,78	24,78	5K	1
07/05/2026	5,33%	1,26	24,92	24,92	24,92	24,92	4K	1
06/05/2026	-0,25%	-0,06	23,66	23,66	23,66	23,66	1K	1
05/05/2026	-0,92%	-0,22	23,72	23,96	23,72	23,96	308	2
04/05/2026	6,88%	1,54	23,94	23,94	23,94	23,94	2K	1
30/04/2026	-1,23%	-0,28	22,40	22,40	22,40	22,40	1K	1
29/04/2026	1,89%	0,42	22,68	22,68	22,68	22,68	3K	1
28/04/2026	0,18%	0,04	22,26	22,50	22,26	22,50	489	2
27/04/2026	1,37%	0,30	22,22	22,22	22,22	22,22	3K	1
24/04/2026	1,58%	0,34	21,92	21,92	21,92	21,92	2K	1
23/04/2026	-3,92%	-0,88	21,58	21,58	21,58	21,58	2K	1
22/04/2026	2,28%	0,50	22,46	22,46	22,46	22,46	628	1
20/04/2026	-1,17%	-0,26	21,96	21,96	21,96	21,96	1K	1
17/04/2026	0,45%	0,10	22,22	22,22	22,22	22,22	4K	1
16/04/2026	-0,14%	-0,03	22,12	22,12	22,12	22,12	4K	1
15/04/2026	6,90%	1,43	22,15	21,84	21,84	22,15	3K	4
14/04/2026	-2,08%	-0,44	20,72	20,72	20,72	20,72	621	1
13/04/2026	3,73%	0,76	21,16	21,16	21,16	21,16	3K	1
10/04/2026	-5,73%	-1,24	20,40	19,99	19,99	20,40	6K	3
09/04/2026	-9,08%	-2,16	21,64	21,64	21,64	21,64	4K	2
08/04/2026	-1,33%	-0,32	23,80	23,80	23,80	23,80	2K	1
07/04/2026	0,84%	0,20	24,12	24,12	24,12	24,12	385	1
06/04/2026	-1,24%	-0,30	23,92	23,92	23,92	23,92	1K	1
02/04/2026	1,85%	0,44	24,22	24,02	24,02	24,22	1K	2
01/04/2026	-0,83%	-0,20	23,78	23,78	23,78	23,78	4K	1
31/03/2026	-1,07%	-0,26	23,98	23,98	23,98	23,98	3K	1
30/03/2026	3,50%	0,82	24,24	24,24	24,24	24,24	363	1
27/03/2026	-4,72%	-1,16	23,42	23,36	23,36	23,48	4K	9
26/03/2026	2,93%	0,70	24,58	24,52	24,52	24,58	1K	4
25/03/2026	-1,49%	-0,36	23,88	23,88	23,88	23,88	2K	1
24/03/2026	-3,92%	-0,99	24,24	24,24	24,24	24,24	339	1
23/03/2026	0,00%	0,00	25,23	25,23	25,23	25,23	327	1
20/03/2026	-0,94%	-0,24	25,23	25,23	25,23	25,23	2K	1
19/03/2026	-2,41%	-0,63	25,47	25,47	25,47	25,47	1K	1
18/03/2026	0,81%	0,21	26,10	26,10	26,10	26,10	965	1
17/03/2026	1,41%	0,36	25,89	25,89	25,89	25,89	1K	1
16/03/2026	1,47%	0,37	25,53	25,65	25,53	25,65	741	2
13/03/2026	1,21%	0,30	25,16	25,16	25,16	25,16	3K	1
12/03/2026	2,90%	0,70	24,86	24,86	24,86	24,86	745	1
11/03/2026	-0,82%	-0,20	24,16	24,16	24,16	24,16	1K	1
10/03/2026	-1,93%	-0,48	24,36	24,66	24,36	24,66	2K	2
09/03/2026	-3,83%	-0,99	24,84	24,84	24,84	24,84	5K	1
06/03/2026	-0,12%	-0,03	25,83	25,35	25,35	25,98	3K	4
05/03/2026	6,68%	1,62	25,86	25,86	25,86	25,86	77	1
04/03/2026	-0,90%	-0,22	24,24	24,24	24,24	24,24	2K	1
03/03/2026	2,95%	0,70	24,46	24,46	24,46	24,46	3K	1
02/03/2026	3,48%	0,80	23,76	22,96	22,96	23,76	925	2
27/02/2026	-1,03%	-0,24	22,96	22,96	22,96	22,96	3K	1
26/02/2026	4,04%	0,90	23,20	23,20	23,20	23,20	208	1
25/02/2026	0,90%	0,20	22,30	22,52	22,30	22,52	89	2
24/02/2026	2,31%	0,50	22,10	22,10	22,10	22,10	751	1
23/02/2026	-5,10%	-1,16	21,60	21,60	21,60	21,60	2K	1
20/02/2026	-4,13%	-0,98	22,76	22,76	22,76	22,76	705	1
19/02/2026	-1,66%	-0,40	23,74	23,74	23,74	23,74	2K	1
18/02/2026	0,21%	0,05	24,14	24,14	24,14	24,14	1K	1
13/02/2026	2,34%	0,55	24,09	24,09	24,09	24,09	2K	8
12/02/2026	-0,59%	-0,14	23,54	23,54	23,54	23,54	517	1
11/02/2026	0,08%	0,02	23,68	23,52	23,52	23,68	2K	2
10/02/2026	1,02%	0,24	23,66	23,60	23,60	23,66	7K	3
09/02/2026	6,84%	1,50	23,42	24,50	22,80	25,30	3M	89
06/02/2026	-0,50%	-0,11	21,92	22,03	21,92	22,03	350	2
05/02/2026	-3,08%	-0,70	22,03	22,03	22,03	22,03	4K	2
04/02/2026	0,71%	0,16	22,73	22,50	22,50	22,73	9K	3
03/02/2026	-9,83%	-2,46	22,57	22,57	22,57	22,57	2K	1
02/02/2026	-0,04%	-0,01	25,03	25,04	25,03	25,04	5K	2
30/01/2026	2,04%	0,50	25,04	25,04	25,04	25,04	4K	1
29/01/2026	-8,36%	-2,24	24,54	24,54	24,54	24,54	1K	1
28/01/2026	0,83%	0,22	26,78	26,78	26,78	26,78	1K	1
27/01/2026	-2,42%	-0,66	26,56	26,48	26,48	26,56	584	2
26/01/2026	0,93%	0,25	27,22	27,22	27,22	27,22	789	1
23/01/2026	0,33%	0,09	26,97	26,97	26,97	26,97	4K	1
22/01/2026	3,07%	0,80	26,88	26,40	26,40	27,14	2K	5
21/01/2026	-0,23%	-0,06	26,08	25,65	25,65	26,08	1K	2
20/01/2026	-4,11%	-1,12	26,14	26,14	26,14	26,14	522	1
16/01/2026	2,25%	0,60	27,26	26,54	26,54	27,26	2K	2
15/01/2026	-1,55%	-0,42	26,66	26,54	26,54	26,66	13K	2
14/01/2026	-2,03%	-0,56	27,08	27,60	27,08	27,60	1K	2
13/01/2026	-3,42%	-0,98	27,64	28,15	27,64	28,15	2K	9
12/01/2026	0,63%	0,18	28,62	28,20	28,20	28,83	10K	4
09/01/2026	-0,84%	-0,24	28,44	28,66	28,25	28,66	1K	18
08/01/2026	-2,65%	-0,78	28,68	28,68	28,68	28,68	2K	1
07/01/2026	1,97%	0,57	29,46	29,46	29,46	29,46	824	1
06/01/2026	-0,31%	-0,09	28,89	28,89	28,89	28,89	288	1
05/01/2026	0,42%	0,12	28,98	28,86	28,86	28,98	3K	2
02/01/2026	-4,94%	-1,50	28,86	28,72	28,72	28,86	1K	4
30/12/2025	-1,17%	-0,36	30,36	30,36	30,36	30,36	1K	1
29/12/2025	0,13%	0,04	30,72	30,72	30,72	30,72	2K	1
26/12/2025	0,76%	0,23	30,68	30,68	30,68	30,68	2K	1
23/12/2025	-2,40%	-0,75	30,45	30,45	30,45	30,45	943	1
22/12/2025	1,96%	0,60	31,20	31,20	31,20	31,20	3K	1
19/12/2025	0,79%	0,24	30,60	30,60	30,60	30,60	612	1
18/12/2025	-0,20%	-0,06	30,36	30,36	30,36	30,36	3K	1
17/12/2025	0,50%	0,15	30,42	30,42	30,42	30,42	30	1
16/12/2025	0,20%	0,06	30,27	30,27	30,27	30,27	2K	1
15/12/2025	-3,36%	-1,05	30,21	31,26	30,21	31,26	5K	2
12/12/2025	2,16%	0,66	31,26	31,26	31,26	31,26	2K	1
11/12/2025	-1,54%	-0,48	30,60	30,96	30,60	30,96	2K	17
10/12/2025	1,47%	0,45	31,08	31,08	31,08	31,08	1K	1
09/12/2025	0,29%	0,09	30,63	30,54	30,54	30,63	2K	2
08/12/2025	1,19%	0,36	30,54	30,18	30,18	30,54	1K	2
05/12/2025	2,03%	0,60	30,18	30,18	30,18	30,18	3K	1
04/12/2025	0,20%	0,06	29,58	29,58	29,58	29,58	207	2
03/12/2025	-1,20%	-0,36	29,52	29,52	29,52	29,52	531	1
02/12/2025	0,30%	0,09	29,88	29,88	29,88	29,88	358	1
01/12/2025	-0,30%	-0,09	29,79	29,88	29,79	29,88	2K	2
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	-	-	31,44	31,44	31,44	31,44	1K	1

Date,Open,High,Low,Close,Volume
01-Jun-26,27.81,27.81,27.81,27.81,361
29-May-26,26.85,26.85,26.85,26.85,1154
28-May-26,25.66,25.66,25.66,25.66,6491
27-May-26,24.60,24.60,24.60,24.60,5190
26-May-26,25.71,25.71,25.71,25.71,3702
22-May-26,25.90,26.02,25.90,26.02,987
21-May-26,24.44,24.44,24.44,24.44,3812
20-May-26,24.60,24.60,24.60,24.60,73
19-May-26,25.16,25.16,25.16,25.16,3874
18-May-26,24.84,24.84,24.84,24.84,869
15-May-26,24.14,24.14,24.14,24.14,7217
14-May-26,22.83,22.83,22.83,22.83,14200
13-May-26,21.54,21.54,21.54,21.54,775
12-May-26,23.92,23.92,23.92,23.92,1961
11-May-26,24.69,24.69,24.69,24.69,2370
08-May-26,24.78,24.78,24.78,24.78,4609
07-May-26,24.92,24.92,24.92,24.92,3787
06-May-26,23.66,23.66,23.66,23.66,1159
05-May-26,23.96,23.96,23.72,23.72,308
04-May-26,23.94,23.94,23.94,23.94,1508
30-Apr-26,22.40,22.40,22.40,22.40,1030
29-Apr-26,22.68,22.68,22.68,22.68,2653
28-Apr-26,22.50,22.50,22.26,22.26,489
27-Apr-26,22.22,22.22,22.22,22.22,3310
24-Apr-26,21.92,21.92,21.92,21.92,1665
23-Apr-26,21.58,21.58,21.58,21.58,2287
22-Apr-26,22.46,22.46,22.46,22.46,628
20-Apr-26,21.96,21.96,21.96,21.96,1405
17-Apr-26,22.22,22.22,22.22,22.22,3621
16-Apr-26,22.12,22.12,22.12,22.12,3848
15-Apr-26,21.84,22.15,21.84,22.15,3452
14-Apr-26,20.72,20.72,20.72,20.72,621
13-Apr-26,21.16,21.16,21.16,21.16,3343
10-Apr-26,19.99,20.40,19.99,20.40,6136
09-Apr-26,21.64,21.64,21.64,21.64,3873
08-Apr-26,23.80,23.80,23.80,23.80,1642
07-Apr-26,24.12,24.12,24.12,24.12,385
06-Apr-26,23.92,23.92,23.92,23.92,1172
02-Apr-26,24.02,24.22,24.02,24.22,1331
01-Apr-26,23.78,23.78,23.78,23.78,3781
31-Mar-26,23.98,23.98,23.98,23.98,3117
30-Mar-26,24.24,24.24,24.24,24.24,363
27-Mar-26,23.36,23.48,23.36,23.42,4402
26-Mar-26,24.52,24.58,24.52,24.58,1054
25-Mar-26,23.88,23.88,23.88,23.88,2364
24-Mar-26,24.24,24.24,24.24,24.24,339
23-Mar-26,25.23,25.23,25.23,25.23,327
20-Mar-26,25.23,25.23,25.23,25.23,1740
19-Mar-26,25.47,25.47,25.47,25.47,1273
18-Mar-26,26.10,26.10,26.10,26.10,965
17-Mar-26,25.89,25.89,25.89,25.89,1113
16-Mar-26,25.65,25.65,25.53,25.53,741
13-Mar-26,25.16,25.16,25.16,25.16,3094
12-Mar-26,24.86,24.86,24.86,24.86,745
11-Mar-26,24.16,24.16,24.16,24.16,1256
10-Mar-26,24.66,24.66,24.36,24.36,2411
09-Mar-26,24.84,24.84,24.84,24.84,4769
06-Mar-26,25.35,25.98,25.35,25.83,2840
05-Mar-26,25.86,25.86,25.86,25.86,77
04-Mar-26,24.24,24.24,24.24,24.24,1745
03-Mar-26,24.46,24.46,24.46,24.46,2837
02-Mar-26,22.96,23.76,22.96,23.76,925
27-Feb-26,22.96,22.96,22.96,22.96,3489
26-Feb-26,23.20,23.20,23.20,23.20,208
25-Feb-26,22.52,22.52,22.30,22.30,89
24-Feb-26,22.10,22.10,22.10,22.10,751
23-Feb-26,21.60,21.60,21.60,21.60,2289
20-Feb-26,22.76,22.76,22.76,22.76,705
19-Feb-26,23.74,23.74,23.74,23.74,1709
18-Feb-26,24.14,24.14,24.14,24.14,1038
13-Feb-26,24.09,24.09,24.09,24.09,1686
12-Feb-26,23.54,23.54,23.54,23.54,517
11-Feb-26,23.52,23.68,23.52,23.68,1870
10-Feb-26,23.60,23.66,23.60,23.66,7424
09-Feb-26,24.50,25.30,22.80,23.42,2621316
06-Feb-26,22.03,22.03,21.92,21.92,350
05-Feb-26,22.03,22.03,22.03,22.03,3502
04-Feb-26,22.50,22.73,22.50,22.73,9075
03-Feb-26,22.57,22.57,22.57,22.57,2302
02-Feb-26,25.04,25.04,25.03,25.03,4655
30-Jan-26,25.04,25.04,25.04,25.04,3831
29-Jan-26,24.54,24.54,24.54,24.54,1030
28-Jan-26,26.78,26.78,26.78,26.78,1178
27-Jan-26,26.48,26.56,26.48,26.56,584
26-Jan-26,27.22,27.22,27.22,27.22,789
23-Jan-26,26.97,26.97,26.97,26.97,3694
22-Jan-26,26.40,27.14,26.40,26.88,2105
21-Jan-26,25.65,26.08,25.65,26.08,1251
20-Jan-26,26.14,26.14,26.14,26.14,522
16-Jan-26,26.54,27.26,26.54,27.26,1525
15-Jan-26,26.54,26.66,26.54,26.66,13012
14-Jan-26,27.60,27.60,27.08,27.08,1110
13-Jan-26,28.15,28.15,27.64,27.64,1634
12-Jan-26,28.20,28.83,28.20,28.62,10331
09-Jan-26,28.66,28.66,28.25,28.44,1053
08-Jan-26,28.68,28.68,28.68,28.68,1892
07-Jan-26,29.46,29.46,29.46,29.46,824
06-Jan-26,28.89,28.89,28.89,28.89,288
05-Jan-26,28.86,28.98,28.86,28.98,2781
02-Jan-26,28.72,28.86,28.72,28.86,1296
30-Dec-25,30.36,30.36,30.36,30.36,1457
29-Dec-25,30.72,30.72,30.72,30.72,2058
26-Dec-25,30.68,30.68,30.68,30.68,1994
23-Dec-25,30.45,30.45,30.45,30.45,943
22-Dec-25,31.20,31.20,31.20,31.20,3432
19-Dec-25,30.60,30.60,30.60,30.60,612
18-Dec-25,30.36,30.36,30.36,30.36,3157
17-Dec-25,30.42,30.42,30.42,30.42,30
16-Dec-25,30.27,30.27,30.27,30.27,1604
15-Dec-25,31.26,31.26,30.21,30.21,5322
12-Dec-25,31.26,31.26,31.26,31.26,1844
11-Dec-25,30.96,30.96,30.60,30.60,2495
10-Dec-25,31.08,31.08,31.08,31.08,1460
09-Dec-25,30.54,30.63,30.54,30.63,1960
08-Dec-25,30.18,30.54,30.18,30.54,1282
05-Dec-25,30.18,30.18,30.18,30.18,2746
04-Dec-25,29.58,29.58,29.58,29.58,207
03-Dec-25,29.52,29.52,29.52,29.52,531
02-Dec-25,29.88,29.88,29.88,29.88,358
01-Dec-25,29.88,29.88,29.79,29.79,1578
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

*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