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
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	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	-	-	32,88	32,88	32,88	32,88	98	1

Date,Open,High,Low,Close,Volume
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
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

*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