Cotação atual, histórico e gráfico do papel: T2DH34

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 T2DH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/07/2026	-2,72%	-1,35	48,20	49,41	48,20	49,41	46K	4
20/07/2026	1,47%	0,72	49,55	48,80	48,80	49,55	5K	2
16/07/2026	-1,89%	-0,94	48,83	48,77	48,77	50,00	41K	8
15/07/2026	6,55%	3,06	49,77	45,77	45,77	49,90	241K	16
14/07/2026	-1,14%	-0,54	46,71	46,71	46,71	46,71	1K	1
10/07/2026	1,63%	0,76	47,25	47,25	47,25	47,25	47	1
09/07/2026	-0,56%	-0,26	46,49	47,18	46,49	47,18	93	2
08/07/2026	-3,81%	-1,85	46,75	47,34	46,75	47,34	1K	3
07/07/2026	1,76%	0,84	48,60	48,51	48,51	48,65	291	4
06/07/2026	2,23%	1,04	47,76	46,84	46,84	47,76	3K	8
03/07/2026	0,02%	0,01	46,72	49,99	44,43	49,99	15K	15
02/07/2026	-1,06%	-0,50	46,71	46,26	46,26	47,46	22K	3
01/07/2026	7,39%	3,25	47,21	46,37	46,37	47,51	7K	8
30/06/2026	-2,12%	-0,95	43,96	44,13	43,96	44,44	11K	4
29/06/2026	5,03%	2,15	44,91	42,43	42,43	44,91	257	2
26/06/2026	5,42%	2,20	42,76	42,01	42,00	42,84	222K	6
25/06/2026	0,00%	0,00	40,56	40,56	40,56	40,56	40	1
24/06/2026	2,22%	0,88	40,56	40,56	40,56	40,56	40	1
23/06/2026	-2,36%	-0,96	39,68	39,96	39,68	40,24	35K	7
22/06/2026	-4,15%	-1,76	40,64	40,64	40,64	40,64	9K	3
19/06/2026	9,82%	3,79	42,40	40,59	40,59	42,40	7K	4
17/06/2026	1,31%	0,50	38,61	38,61	38,61	38,61	77	1
16/06/2026	-0,78%	-0,30	38,11	37,81	37,81	38,11	5K	2
15/06/2026	3,56%	1,32	38,41	36,91	36,91	38,41	26K	4
11/06/2026	1,98%	0,72	37,09	37,09	37,09	37,09	37	1
10/06/2026	0,22%	0,08	36,37	36,37	36,37	36,37	218	1
03/06/2026	-4,53%	-1,72	36,29	36,29	36,29	36,29	6K	3
02/06/2026	-4,71%	-1,88	38,01	38,01	38,01	38,01	38	1
01/06/2026	2,62%	1,02	39,89	38,69	38,69	39,89	11K	9
29/05/2026	1,91%	0,73	38,87	38,14	38,14	40,05	158K	10
28/05/2026	13,95%	4,67	38,14	35,00	35,00	38,14	51K	14
27/05/2026	-0,15%	-0,05	33,47	34,07	33,47	34,07	67	2
26/05/2026	3,11%	1,01	33,52	33,30	33,30	33,52	30K	5
25/05/2026	-1,66%	-0,55	32,51	32,44	32,44	32,51	4K	3
22/05/2026	2,10%	0,68	33,06	31,73	31,73	33,06	11K	3
21/05/2026	0,68%	0,22	32,38	32,18	32,18	32,38	96	2
20/05/2026	-3,63%	-1,21	32,16	32,16	32,16	32,16	32	1
19/05/2026	4,71%	1,50	33,37	31,23	31,23	33,37	129	2
18/05/2026	-1,21%	-0,39	31,87	31,75	31,75	31,87	3K	2
15/05/2026	-3,27%	-1,09	32,26	33,17	32,15	33,17	3K	3
14/05/2026	-1,04%	-0,35	33,35	33,07	33,07	33,35	3K	3
13/05/2026	2,87%	0,94	33,70	32,75	32,75	33,70	233	3
12/05/2026	-3,73%	-1,27	32,76	32,50	32,50	32,76	54K	10
11/05/2026	-4,28%	-1,52	34,03	35,59	34,03	35,59	275K	20
08/05/2026	3,61%	1,24	35,55	34,54	34,32	35,68	585K	48
07/05/2026	3,00%	1,00	34,31	33,80	33,80	34,95	4K	8
06/05/2026	2,02%	0,66	33,31	32,87	32,53	33,31	2K	6
05/05/2026	-1,12%	-0,37	32,65	32,99	32,65	32,99	65	2
04/05/2026	13,47%	3,92	33,02	31,62	31,62	33,02	19K	19
30/04/2026	-0,65%	-0,19	29,10	29,05	29,05	29,10	348	2
29/04/2026	-2,56%	-0,77	29,29	29,43	29,29	29,51	2K	5
28/04/2026	-9,81%	-3,27	30,06	30,95	29,28	30,95	8K	13
27/04/2026	16,01%	4,60	33,33	29,02	29,02	33,33	10K	3
24/04/2026	0,74%	0,21	28,73	27,94	27,94	28,73	596	17
23/04/2026	-3,75%	-1,11	28,52	28,96	27,83	28,96	1K	5
22/04/2026	2,31%	0,67	29,63	28,96	28,96	29,67	1K	18
20/04/2026	-0,58%	-0,17	28,96	28,69	28,69	28,96	2K	3
17/04/2026	0,52%	0,15	29,13	29,13	29,13	29,13	990	2
16/04/2026	6,04%	1,65	28,98	26,78	26,78	28,98	4K	8
15/04/2026	4,00%	1,05	27,33	26,00	26,00	27,36	9K	5
14/04/2026	1,39%	0,36	26,28	26,28	26,28	26,28	209	2
13/04/2026	0,93%	0,24	25,92	25,50	25,50	25,92	3K	5
10/04/2026	-3,60%	-0,96	25,68	26,10	25,56	26,10	15K	18
09/04/2026	-0,11%	-0,03	26,64	26,50	26,19	26,66	3M	37
08/04/2026	-2,27%	-0,62	26,67	27,93	26,67	28,00	129K	10
07/04/2026	-0,04%	-0,01	27,29	27,30	27,00	27,30	29K	8
06/04/2026	3.037,93%	26,43	27,30	27,48	27,21	27,48	28K	23
02/04/2026	-3,33%	-0,03	0,87	0,89	0,87	0,91	16K	14
01/04/2026	0,00%	0,00	0,90	0,92	0,90	0,94	2K	11
31/03/2026	1,12%	0,01	0,90	0,89	0,89	0,92	10K	6
30/03/2026	-1,11%	-0,01	0,89	0,88	0,88	0,91	1K	31
27/03/2026	-7,22%	-0,07	0,90	0,95	0,90	0,95	30K	27
26/03/2026	-1,02%	-0,01	0,97	0,99	0,97	0,99	53	10
25/03/2026	2,08%	0,02	0,98	0,97	0,95	0,98	12K	17
24/03/2026	0,00%	0,00	0,96	0,94	0,94	0,97	13K	11
23/03/2026	2,13%	0,02	0,96	0,95	0,94	0,97	11K	18
20/03/2026	-1,05%	-0,01	0,94	0,96	0,94	0,97	12K	17
19/03/2026	1,06%	0,01	0,95	0,95	0,93	0,96	14K	24
18/03/2026	-3,09%	-0,03	0,94	0,95	0,94	0,95	8K	12
17/03/2026	3,19%	0,03	0,97	0,98	0,95	0,98	13K	26
16/03/2026	-1,05%	-0,01	0,94	0,93	0,93	0,96	43K	30
13/03/2026	1,06%	0,01	0,95	0,95	0,92	0,96	79K	35
12/03/2026	1,08%	0,01	0,94	0,94	0,92	0,95	38K	28
11/03/2026	-2,11%	-0,02	0,93	0,96	0,92	0,96	26K	17
10/03/2026	3,26%	0,03	0,95	0,94	0,94	1,03	684K	121
09/03/2026	5,75%	0,05	0,92	0,86	0,86	0,92	2K	20
06/03/2026	-4,40%	-0,04	0,87	0,89	0,87	0,90	1K	18
05/03/2026	0,00%	0,00	0,91	0,92	0,88	0,92	40K	39
04/03/2026	2,25%	0,02	0,91	0,87	0,87	0,92	78K	37
03/03/2026	0,00%	0,00	0,89	0,90	0,86	0,91	72K	32
02/03/2026	0,00%	0,00	0,89	0,80	0,80	0,90	228K	68
27/02/2026	-4,30%	-0,04	0,89	0,93	0,87	0,93	272K	100
26/02/2026	17,72%	0,14	0,93	0,80	0,77	0,94	620K	112
25/02/2026	1,28%	0,01	0,79	0,80	0,79	0,81	301K	57
24/02/2026	-1,27%	-0,01	0,78	0,80	0,77	0,80	10K	19
23/02/2026	-3,66%	-0,03	0,79	0,82	0,77	0,83	3K	55
20/02/2026	-2,38%	-0,02	0,82	0,85	0,81	0,86	345	35
19/02/2026	2,44%	0,02	0,84	0,83	0,81	0,84	11K	15
18/02/2026	0,00%	0,00	0,82	0,82	0,80	0,83	1K	37
13/02/2026	6,49%	0,05	0,82	0,78	0,78	0,85	38K	31
12/02/2026	-2,53%	-0,02	0,77	0,82	0,77	0,82	2K	28
11/02/2026	-7,06%	-0,06	0,79	0,85	0,78	0,85	28K	36
10/02/2026	0,00%	0,00	0,85	0,83	0,83	0,88	1K	18
09/02/2026	-2,30%	-0,02	0,85	0,88	0,85	0,88	12K	14
06/02/2026	3,57%	0,03	0,87	0,80	0,80	0,89	10K	742
05/02/2026	-1,18%	-0,01	0,84	0,86	0,84	0,86	23K	16
04/02/2026	-2,30%	-0,02	0,85	0,87	0,85	0,91	14K	24
03/02/2026	-9,38%	-0,09	0,87	0,97	0,87	0,97	53K	46
02/02/2026	1,05%	0,01	0,96	0,96	0,95	0,98	62K	40
30/01/2026	-2,06%	-0,02	0,95	0,98	0,94	1,01	18K	38
29/01/2026	-21,14%	-0,26	0,97	1,20	0,96	1,20	57K	113
28/01/2026	20,59%	0,21	1,23	1,04	0,99	1,23	16K	18
27/01/2026	-8,93%	-0,10	1,02	1,09	1,02	1,09	53K	43
26/01/2026	0,00%	0,00	1,12	1,14	1,10	1,14	33K	25
23/01/2026	0,90%	0,01	1,12	1,13	1,09	1,14	18K	27
22/01/2026	0,91%	0,01	1,11	1,12	1,10	1,13	36K	22
21/01/2026	0,00%	0,00	1,10	1,12	1,08	1,12	26K	82
20/01/2026	-4,35%	-0,05	1,10	1,11	1,09	1,12	33K	36
19/01/2026	0,88%	0,01	1,15	1,13	1,11	1,15	289	10
16/01/2026	-2,56%	-0,03	1,14	1,19	1,13	1,19	15K	33
15/01/2026	-1,68%	-0,02	1,17	1,21	1,17	1,21	22K	40
14/01/2026	-4,80%	-0,06	1,19	1,26	1,19	1,26	28K	52
13/01/2026	-5,30%	-0,07	1,25	1,29	1,25	1,29	16K	13
12/01/2026	-0,75%	-0,01	1,32	1,34	1,30	1,35	12K	27
09/01/2026	-2,21%	-0,03	1,33	1,35	1,32	1,35	16K	10
08/01/2026	0,00%	0,00	1,36	1,37	1,35	1,40	7K	15
07/01/2026	-4,23%	-0,06	1,36	1,44	1,36	1,45	60K	36
06/01/2026	7,58%	0,10	1,42	1,34	1,31	1,42	37K	24
05/01/2026	3,94%	0,05	1,32	1,24	1,24	1,32	34K	10
02/01/2026	-1,55%	-0,02	1,27	1,31	1,26	1,31	15K	32
30/12/2025	-0,77%	-0,01	1,29	1,27	1,27	1,29	459	11
29/12/2025	-2,26%	-0,03	1,30	1,35	1,29	1,35	5K	29
26/12/2025	0,00%	0,00	1,33	1,32	1,31	1,33	562	6
23/12/2025	-	-	1,33	1,36	1,32	1,36	18K	14

Date,Open,High,Low,Close,Volume
21-Jul-26,49.41,49.41,48.20,48.20,46136
20-Jul-26,48.80,49.55,48.80,49.55,4979
16-Jul-26,48.77,50.00,48.77,48.83,40855
15-Jul-26,45.77,49.90,45.77,49.77,241174
14-Jul-26,46.71,46.71,46.71,46.71,1121
10-Jul-26,47.25,47.25,47.25,47.25,47
09-Jul-26,47.18,47.18,46.49,46.49,93
08-Jul-26,47.34,47.34,46.75,46.75,1179
07-Jul-26,48.51,48.65,48.51,48.60,291
06-Jul-26,46.84,47.76,46.84,47.76,2810
03-Jul-26,49.99,49.99,44.43,46.72,15363
02-Jul-26,46.26,47.46,46.26,46.71,22143
01-Jul-26,46.37,47.51,46.37,47.21,6517
30-Jun-26,44.13,44.44,43.96,43.96,11177
29-Jun-26,42.43,44.91,42.43,44.91,257
26-Jun-26,42.01,42.84,42.00,42.76,222200
25-Jun-26,40.56,40.56,40.56,40.56,40
24-Jun-26,40.56,40.56,40.56,40.56,40
23-Jun-26,39.96,40.24,39.68,39.68,34709
22-Jun-26,40.64,40.64,40.64,40.64,9265
19-Jun-26,40.59,42.40,40.59,42.40,7334
17-Jun-26,38.61,38.61,38.61,38.61,77
16-Jun-26,37.81,38.11,37.81,38.11,5296
15-Jun-26,36.91,38.41,36.91,38.41,26058
11-Jun-26,37.09,37.09,37.09,37.09,37
10-Jun-26,36.37,36.37,36.37,36.37,218
03-Jun-26,36.29,36.29,36.29,36.29,5516
02-Jun-26,38.01,38.01,38.01,38.01,38
01-Jun-26,38.69,39.89,38.69,39.89,10965
29-May-26,38.14,40.05,38.14,38.87,157617
28-May-26,35.00,38.14,35.00,38.14,50569
27-May-26,34.07,34.07,33.47,33.47,67
26-May-26,33.30,33.52,33.30,33.52,30354
25-May-26,32.44,32.51,32.44,32.51,3705
22-May-26,31.73,33.06,31.73,33.06,10625
21-May-26,32.18,32.38,32.18,32.38,96
20-May-26,32.16,32.16,32.16,32.16,32
19-May-26,31.23,33.37,31.23,33.37,129
18-May-26,31.75,31.87,31.75,31.87,3206
15-May-26,33.17,33.17,32.15,32.26,3312
14-May-26,33.07,33.35,33.07,33.35,3467
13-May-26,32.75,33.70,32.75,33.70,233
12-May-26,32.50,32.76,32.50,32.76,53838
11-May-26,35.59,35.59,34.03,34.03,274802
08-May-26,34.54,35.68,34.32,35.55,585063
07-May-26,33.80,34.95,33.80,34.31,3882
06-May-26,32.87,33.31,32.53,33.31,1520
05-May-26,32.99,32.99,32.65,32.65,65
04-May-26,31.62,33.02,31.62,33.02,18610
30-Apr-26,29.05,29.10,29.05,29.10,348
29-Apr-26,29.43,29.51,29.29,29.29,2498
28-Apr-26,30.95,30.95,29.28,30.06,8235
27-Apr-26,29.02,33.33,29.02,33.33,9784
24-Apr-26,27.94,28.73,27.94,28.73,596
23-Apr-26,28.96,28.96,27.83,28.52,1024
22-Apr-26,28.96,29.67,28.96,29.63,1030
20-Apr-26,28.69,28.96,28.69,28.96,1500
17-Apr-26,29.13,29.13,29.13,29.13,990
16-Apr-26,26.78,28.98,26.78,28.98,4349
15-Apr-26,26.00,27.36,26.00,27.33,8916
14-Apr-26,26.28,26.28,26.28,26.28,209
13-Apr-26,25.50,25.92,25.50,25.92,2754
10-Apr-26,26.10,26.10,25.56,25.68,14959
09-Apr-26,26.50,26.66,26.19,26.64,3013250
08-Apr-26,27.93,28.00,26.67,26.67,128691
07-Apr-26,27.30,27.30,27.00,27.29,29016
06-Apr-26,27.48,27.48,27.21,27.30,28355
02-Apr-26,0.89,0.91,0.87,0.87,15728
01-Apr-26,0.92,0.94,0.90,0.90,2422
31-Mar-26,0.89,0.92,0.89,0.90,10274
30-Mar-26,0.88,0.91,0.88,0.89,1043
27-Mar-26,0.95,0.95,0.90,0.90,29562
26-Mar-26,0.99,0.99,0.97,0.97,53
25-Mar-26,0.97,0.98,0.95,0.98,12265
24-Mar-26,0.94,0.97,0.94,0.96,12998
23-Mar-26,0.95,0.97,0.94,0.96,10797
20-Mar-26,0.96,0.97,0.94,0.94,12074
19-Mar-26,0.95,0.96,0.93,0.95,14067
18-Mar-26,0.95,0.95,0.94,0.94,7553
17-Mar-26,0.98,0.98,0.95,0.97,12692
16-Mar-26,0.93,0.96,0.93,0.94,42888
13-Mar-26,0.95,0.96,0.92,0.95,78551
12-Mar-26,0.94,0.95,0.92,0.94,37899
11-Mar-26,0.96,0.96,0.92,0.93,25601
10-Mar-26,0.94,1.03,0.94,0.95,684163
09-Mar-26,0.86,0.92,0.86,0.92,1710
06-Mar-26,0.89,0.90,0.87,0.87,1005
05-Mar-26,0.92,0.92,0.88,0.91,40441
04-Mar-26,0.87,0.92,0.87,0.91,78116
03-Mar-26,0.90,0.91,0.86,0.89,71712
02-Mar-26,0.80,0.90,0.80,0.89,227970
27-Feb-26,0.93,0.93,0.87,0.89,272410
26-Feb-26,0.80,0.94,0.77,0.93,620297
25-Feb-26,0.80,0.81,0.79,0.79,300561
24-Feb-26,0.80,0.80,0.77,0.78,9728
23-Feb-26,0.82,0.83,0.77,0.79,3086
20-Feb-26,0.85,0.86,0.81,0.82,345
19-Feb-26,0.83,0.84,0.81,0.84,11153
18-Feb-26,0.82,0.83,0.80,0.82,1284
13-Feb-26,0.78,0.85,0.78,0.82,38429
12-Feb-26,0.82,0.82,0.77,0.77,1903
11-Feb-26,0.85,0.85,0.78,0.79,28152
10-Feb-26,0.83,0.88,0.83,0.85,1008
09-Feb-26,0.88,0.88,0.85,0.85,12063
06-Feb-26,0.80,0.89,0.80,0.87,10189
05-Feb-26,0.86,0.86,0.84,0.84,23499
04-Feb-26,0.87,0.91,0.85,0.85,14439
03-Feb-26,0.97,0.97,0.87,0.87,52892
02-Feb-26,0.96,0.98,0.95,0.96,61793
30-Jan-26,0.98,1.01,0.94,0.95,17711
29-Jan-26,1.20,1.20,0.96,0.97,57288
28-Jan-26,1.04,1.23,0.99,1.23,15535
27-Jan-26,1.09,1.09,1.02,1.02,52883
26-Jan-26,1.14,1.14,1.10,1.12,32862
23-Jan-26,1.13,1.14,1.09,1.12,18320
22-Jan-26,1.12,1.13,1.10,1.11,35606
21-Jan-26,1.12,1.12,1.08,1.10,25673
20-Jan-26,1.11,1.12,1.09,1.10,33190
19-Jan-26,1.13,1.15,1.11,1.15,289
16-Jan-26,1.19,1.19,1.13,1.14,15279
15-Jan-26,1.21,1.21,1.17,1.17,22478
14-Jan-26,1.26,1.26,1.19,1.19,27725
13-Jan-26,1.29,1.29,1.25,1.25,15835
12-Jan-26,1.34,1.35,1.30,1.32,12242
09-Jan-26,1.35,1.35,1.32,1.33,15516
08-Jan-26,1.37,1.40,1.35,1.36,7343
07-Jan-26,1.44,1.45,1.36,1.36,59833
06-Jan-26,1.34,1.42,1.31,1.42,36821
05-Jan-26,1.24,1.32,1.24,1.32,33568
02-Jan-26,1.31,1.31,1.26,1.27,15466
30-Dec-25,1.27,1.29,1.27,1.29,459
29-Dec-25,1.35,1.35,1.29,1.30,4868
26-Dec-25,1.32,1.33,1.31,1.33,562
23-Dec-25,1.36,1.36,1.32,1.33,18246

*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: T2DH34