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
15/10/2026	-0,20%	-0,08	40,32	40,32	40,32	40,32	6K	1
14/10/2026	-0,39%	-0,16	40,40	40,40	40,40	40,40	4K	1
13/10/2026	2,63%	1,04	40,56	40,56	40,56	40,56	14K	1
09/10/2026	2,78%	1,07	39,52	39,52	39,52	39,52	7K	1
08/10/2026	1,72%	0,65	38,45	38,45	38,45	38,45	6K	1
07/10/2026	-1,25%	-0,48	37,80	37,80	37,80	37,80	2K	1
06/10/2026	1,16%	0,44	38,28	38,28	38,28	38,28	1K	19
05/10/2026	-1,56%	-0,60	37,84	37,84	37,84	37,84	13K	1
02/10/2026	-0,93%	-0,36	38,44	38,44	38,44	38,44	1K	1
01/10/2026	2,75%	1,04	38,80	38,80	38,80	38,80	1K	1
30/09/2026	1,72%	0,64	37,76	37,76	37,76	37,80	5K	22
29/09/2026	-1,59%	-0,60	37,12	37,12	37,12	37,12	2K	1
28/09/2026	-0,74%	-0,28	37,72	37,72	37,72	37,72	4K	1
25/09/2026	-0,63%	-0,24	38,00	38,10	38,00	38,10	4K	3
24/09/2026	0,00%	0,00	38,24	38,24	38,24	38,24	7K	1
23/09/2026	4,71%	1,72	38,24	38,00	38,00	38,24	4K	2
22/09/2026	1,78%	0,64	36,52	36,52	36,52	36,52	3K	1
21/09/2026	1,13%	0,40	35,88	35,88	35,88	35,88	4K	1
18/09/2026	-0,11%	-0,04	35,48	35,48	35,48	35,48	13K	1
17/09/2026	0,57%	0,20	35,52	35,52	35,52	35,52	7K	1
16/09/2026	0,03%	0,01	35,32	35,32	35,32	35,32	8K	1
15/09/2026	3,16%	1,08	35,31	35,31	35,31	35,31	10K	1
14/09/2026	4,78%	1,56	34,23	34,02	34,02	34,23	11K	2
11/09/2026	-0,37%	-0,12	32,67	32,67	32,67	32,67	9K	1
10/09/2026	1,11%	0,36	32,79	32,79	32,79	32,79	3K	1
09/09/2026	0,09%	0,03	32,43	32,43	32,43	32,43	6K	1
08/09/2026	-2,96%	-0,99	32,40	32,40	32,40	32,40	7K	1
04/09/2026	-1,68%	-0,57	33,39	33,66	33,39	33,66	3K	9
03/09/2026	3,76%	1,23	33,96	33,96	33,96	33,96	7K	8
02/09/2026	-3,85%	-1,31	32,73	32,73	32,73	32,73	4K	1
01/09/2026	-3,43%	-1,21	34,04	34,80	34,04	34,80	512	2
31/08/2026	0,80%	0,28	35,25	34,68	34,68	35,25	316	2
28/08/2026	1,01%	0,35	34,97	34,97	34,97	34,97	454	1
27/08/2026	4,91%	1,62	34,62	34,62	34,62	34,62	5K	1
26/08/2026	2,17%	0,70	33,00	33,00	33,00	33,00	2K	1
25/08/2026	1,00%	0,32	32,30	32,30	32,30	32,30	32	1
24/08/2026	1,01%	0,32	31,98	31,62	31,62	31,98	19K	2
21/08/2026	-0,16%	-0,05	31,66	31,66	31,66	31,66	2K	1
20/08/2026	-1,03%	-0,33	31,71	31,80	31,71	31,80	5K	2
19/08/2026	-0,80%	-0,26	32,04	32,04	32,04	32,04	10K	1
18/08/2026	3,03%	0,95	32,30	31,49	31,49	32,30	25K	4
17/08/2026	-1,88%	-0,60	31,35	31,35	31,35	31,35	6K	1
14/08/2026	-1,66%	-0,54	31,95	32,25	31,95	32,25	8K	2
13/08/2026	1,37%	0,44	32,49	32,19	32,19	32,49	2K	2
12/08/2026	-0,43%	-0,14	32,05	32,05	32,05	32,05	3K	1
11/08/2026	0,00%	0,00	32,19	32,19	32,19	32,19	933	1
10/08/2026	2,88%	0,90	32,19	32,19	32,19	32,19	5K	1
07/08/2026	1,56%	0,48	31,29	31,29	31,29	31,29	8K	1
06/08/2026	-5,26%	-1,71	30,81	30,82	30,81	30,82	18K	2
05/08/2026	10,50%	3,09	32,52	32,70	32,52	32,70	13K	5
04/08/2026	2,83%	0,81	29,43	29,43	29,43	29,43	2K	1
03/08/2026	2,80%	0,78	28,62	28,62	28,62	28,62	2K	1
31/07/2026	0,32%	0,09	27,84	27,96	27,84	27,96	10K	2
30/07/2026	-1,49%	-0,42	27,75	27,75	27,75	27,75	2K	1
29/07/2026	0,75%	0,21	28,17	28,17	28,17	28,17	2K	1
28/07/2026	0,11%	0,03	27,96	27,96	27,96	27,96	7K	1
27/07/2026	6,28%	1,65	27,93	27,93	27,93	27,93	6K	1
24/07/2026	1,27%	0,33	26,28	26,28	26,28	26,28	1K	1
23/07/2026	-2,15%	-0,57	25,95	25,95	25,95	25,95	4K	1
22/07/2026	-2,64%	-0,72	26,52	26,44	26,44	26,52	9K	3
21/07/2026	-4,12%	-1,17	27,24	27,24	27,24	27,24	708	1
17/07/2026	-1,35%	-0,39	28,41	28,41	28,41	28,41	26K	1
16/07/2026	0,21%	0,06	28,80	28,62	28,62	28,80	287	2
15/07/2026	1,70%	0,48	28,74	28,74	28,74	28,74	661	1
14/07/2026	-0,53%	-0,15	28,26	28,70	28,26	28,70	3K	2
13/07/2026	1,83%	0,51	28,41	28,41	28,41	28,41	4K	1
10/07/2026	-3,43%	-0,99	27,90	28,98	27,90	28,98	280	2
09/07/2026	2,67%	0,75	28,89	28,14	28,14	28,89	5K	2
08/07/2026	-4,09%	-1,20	28,14	28,14	28,14	28,14	590	1
07/07/2026	0,31%	0,09	29,34	29,34	29,34	29,34	1K	1
06/07/2026	0,00%	0,00	29,25	29,55	29,25	29,55	1K	3
03/07/2026	0,00%	0,00	29,25	29,25	29,25	29,25	29	1
02/07/2026	-1,12%	-0,33	29,25	29,26	29,25	29,26	4K	2
01/07/2026	4,12%	1,17	29,58	29,58	29,58	29,58	2K	1
30/06/2026	-0,63%	-0,18	28,41	28,41	28,41	28,41	625	1
29/06/2026	4,04%	1,11	28,59	28,59	28,59	28,59	8K	1
26/06/2026	5,41%	1,41	27,48	27,48	27,48	27,48	879	1
25/06/2026	-1,14%	-0,30	26,07	26,07	26,07	26,07	703	1
24/06/2026	-0,11%	-0,03	26,37	26,37	26,37	26,37	7K	1
23/06/2026	2,09%	0,54	26,40	26,40	26,40	26,40	1K	1
22/06/2026	-2,93%	-0,78	25,86	25,86	25,86	25,86	4K	1
18/06/2026	1,02%	0,27	26,64	26,50	26,50	26,64	7K	2
17/06/2026	-1,35%	-0,36	26,37	26,37	26,37	26,37	4K	1
16/06/2026	2,65%	0,69	26,73	26,73	26,73	26,73	4K	1
15/06/2026	0,81%	0,21	26,04	26,04	26,04	26,04	1K	1
12/06/2026	0,94%	0,24	25,83	25,83	25,83	25,83	5K	1
11/06/2026	-2,40%	-0,63	25,59	25,59	25,59	25,59	998	1
10/06/2026	-0,68%	-0,18	26,22	26,22	26,22	26,22	2K	1
09/06/2026	-2,00%	-0,54	26,40	26,40	26,40	26,40	6K	1
08/06/2026	-1,32%	-0,36	26,94	26,82	26,82	26,94	10K	2
05/06/2026	-0,33%	-0,09	27,30	27,27	27,27	27,30	3K	2
03/06/2026	-2,14%	-0,60	27,39	27,39	27,39	27,39	739	1
02/06/2026	0,65%	0,18	27,99	27,99	27,99	27,99	671	1
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	-	-	23,98	23,98	23,98	23,98	3K	1

Date,Open,High,Low,Close,Volume
15-Oct-26,40.32,40.32,40.32,40.32,5765
14-Oct-26,40.40,40.40,40.40,40.40,4403
13-Oct-26,40.56,40.56,40.56,40.56,13912
09-Oct-26,39.52,39.52,39.52,39.52,6995
08-Oct-26,38.45,38.45,38.45,38.45,5805
07-Oct-26,37.80,37.80,37.80,37.80,1701
06-Oct-26,38.28,38.28,38.28,38.28,1416
05-Oct-26,37.84,37.84,37.84,37.84,13471
02-Oct-26,38.44,38.44,38.44,38.44,1460
01-Oct-26,38.80,38.80,38.80,38.80,1358
30-Sep-26,37.76,37.80,37.76,37.76,4984
29-Sep-26,37.12,37.12,37.12,37.12,1670
28-Sep-26,37.72,37.72,37.72,37.72,3847
25-Sep-26,38.10,38.10,38.00,38.00,3732
24-Sep-26,38.24,38.24,38.24,38.24,6730
23-Sep-26,38.00,38.24,38.00,38.24,3877
22-Sep-26,36.52,36.52,36.52,36.52,2556
21-Sep-26,35.88,35.88,35.88,35.88,3731
18-Sep-26,35.48,35.48,35.48,35.48,12808
17-Sep-26,35.52,35.52,35.52,35.52,7104
16-Sep-26,35.32,35.32,35.32,35.32,7735
15-Sep-26,35.31,35.31,35.31,35.31,10098
14-Sep-26,34.02,34.23,34.02,34.23,11311
11-Sep-26,32.67,32.67,32.67,32.67,9212
10-Sep-26,32.79,32.79,32.79,32.79,2623
09-Sep-26,32.43,32.43,32.43,32.43,6096
08-Sep-26,32.40,32.40,32.40,32.40,7225
04-Sep-26,33.66,33.66,33.39,33.39,2738
03-Sep-26,33.96,33.96,33.96,33.96,6927
02-Sep-26,32.73,32.73,32.73,32.73,3829
01-Sep-26,34.80,34.80,34.04,34.04,512
31-Aug-26,34.68,35.25,34.68,35.25,316
28-Aug-26,34.97,34.97,34.97,34.97,454
27-Aug-26,34.62,34.62,34.62,34.62,4950
26-Aug-26,33.00,33.00,33.00,33.00,2145
25-Aug-26,32.30,32.30,32.30,32.30,32
24-Aug-26,31.62,31.98,31.62,31.98,19163
21-Aug-26,31.66,31.66,31.66,31.66,1867
20-Aug-26,31.80,31.80,31.71,31.71,4702
19-Aug-26,32.04,32.04,32.04,32.04,9612
18-Aug-26,31.49,32.30,31.49,32.30,24804
17-Aug-26,31.35,31.35,31.35,31.35,5831
14-Aug-26,32.25,32.25,31.95,31.95,7504
13-Aug-26,32.19,32.49,32.19,32.49,1752
12-Aug-26,32.05,32.05,32.05,32.05,3172
11-Aug-26,32.19,32.19,32.19,32.19,933
10-Aug-26,32.19,32.19,32.19,32.19,4860
07-Aug-26,31.29,31.29,31.29,31.29,7603
06-Aug-26,30.82,30.82,30.81,30.81,18208
05-Aug-26,32.70,32.70,32.52,32.52,12686
04-Aug-26,29.43,29.43,29.43,29.43,1530
03-Aug-26,28.62,28.62,28.62,28.62,2232
31-Jul-26,27.96,27.96,27.84,27.84,9572
30-Jul-26,27.75,27.75,27.75,27.75,1998
29-Jul-26,28.17,28.17,28.17,28.17,2478
28-Jul-26,27.96,27.96,27.96,27.96,7213
27-Jul-26,27.93,27.93,27.93,27.93,6423
24-Jul-26,26.28,26.28,26.28,26.28,1471
23-Jul-26,25.95,25.95,25.95,25.95,4152
22-Jul-26,26.44,26.52,26.44,26.52,8973
21-Jul-26,27.24,27.24,27.24,27.24,708
17-Jul-26,28.41,28.41,28.41,28.41,25966
16-Jul-26,28.62,28.80,28.62,28.80,287
15-Jul-26,28.74,28.74,28.74,28.74,661
14-Jul-26,28.70,28.70,28.26,28.26,3250
13-Jul-26,28.41,28.41,28.41,28.41,4147
10-Jul-26,28.98,28.98,27.90,27.90,280
09-Jul-26,28.14,28.89,28.14,28.89,4531
08-Jul-26,28.14,28.14,28.14,28.14,590
07-Jul-26,29.34,29.34,29.34,29.34,1378
06-Jul-26,29.55,29.55,29.25,29.25,1347
03-Jul-26,29.25,29.25,29.25,29.25,29
02-Jul-26,29.26,29.26,29.25,29.25,3656
01-Jul-26,29.58,29.58,29.58,29.58,2425
30-Jun-26,28.41,28.41,28.41,28.41,625
29-Jun-26,28.59,28.59,28.59,28.59,7547
26-Jun-26,27.48,27.48,27.48,27.48,879
25-Jun-26,26.07,26.07,26.07,26.07,703
24-Jun-26,26.37,26.37,26.37,26.37,6935
23-Jun-26,26.40,26.40,26.40,26.40,1003
22-Jun-26,25.86,25.86,25.86,25.86,4344
18-Jun-26,26.50,26.64,26.50,26.64,7305
17-Jun-26,26.37,26.37,26.37,26.37,3507
16-Jun-26,26.73,26.73,26.73,26.73,4463
15-Jun-26,26.04,26.04,26.04,26.04,1458
12-Jun-26,25.83,25.83,25.83,25.83,5243
11-Jun-26,25.59,25.59,25.59,25.59,998
10-Jun-26,26.22,26.22,26.22,26.22,1704
09-Jun-26,26.40,26.40,26.40,26.40,5755
08-Jun-26,26.82,26.94,26.82,26.94,9864
05-Jun-26,27.27,27.30,27.27,27.30,2511
03-Jun-26,27.39,27.39,27.39,27.39,739
02-Jun-26,27.99,27.99,27.99,27.99,671
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

*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