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
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	-4,32%	-0,06	1,33	1,36	1,32	1,36	18K	14
22/12/2025	4,51%	0,06	1,39	1,35	1,35	1,39	2K	8
19/12/2025	0,00%	0,00	1,33	1,30	1,30	1,33	7K	4
18/12/2025	0,00%	0,00	1,33	1,33	1,30	1,36	2K	19
17/12/2025	-1,48%	-0,02	1,33	1,37	1,33	1,39	15K	12
16/12/2025	1,50%	0,02	1,35	1,34	1,32	1,35	2K	6
15/12/2025	-4,32%	-0,06	1,33	1,41	1,33	1,41	44K	25
12/12/2025	0,00%	0,00	1,39	1,41	1,39	1,41	604	5
11/12/2025	-2,11%	-0,03	1,39	1,44	1,36	1,44	16K	10
10/12/2025	0,71%	0,01	1,42	1,38	1,38	1,42	4K	16
09/12/2025	2,17%	0,03	1,41	1,40	1,36	1,41	19K	29
08/12/2025	0,00%	0,00	1,38	1,40	1,36	1,40	707	8
05/12/2025	0,73%	0,01	1,38	1,37	1,36	1,40	25K	21
04/12/2025	3,01%	0,04	1,37	1,33	1,31	1,38	35K	16
03/12/2025	0,00%	0,00	1,33	1,35	1,31	1,35	40K	18
02/12/2025	0,76%	0,01	1,33	1,35	1,33	1,35	15K	8
01/12/2025	-2,22%	-0,03	1,32	1,37	1,32	1,37	62K	20
28/11/2025	-0,74%	-0,01	1,35	1,38	1,33	1,38	16K	11
27/11/2025	0,74%	0,01	1,36	1,46	1,35	1,46	2K	16
26/11/2025	-6,90%	-0,10	1,35	1,45	1,32	1,45	3K	23
25/11/2025	11,54%	0,15	1,45	1,27	1,27	1,45	16K	10
24/11/2025	3,17%	0,04	1,30	1,28	1,28	1,32	4K	12
21/11/2025	1,61%	0,02	1,26	1,26	1,22	1,27	8K	22
19/11/2025	-1,59%	-0,02	1,24	1,23	1,22	1,25	4K	12
18/11/2025	5,88%	0,07	1,26	1,21	1,19	1,26	5K	9
17/11/2025	-3,25%	-0,04	1,19	1,25	1,17	1,25	25K	53
14/11/2025	-2,38%	-0,03	1,23	1,28	1,22	1,28	7K	24
13/11/2025	-4,55%	-0,06	1,26	1,34	1,25	1,34	12K	47
12/11/2025	0,00%	0,00	1,32	1,34	1,31	1,34	77	11
11/11/2025	-2,22%	-0,03	1,32	1,37	1,31	1,37	5K	35
10/11/2025	1,50%	0,02	1,35	1,35	1,33	1,36	4K	15
07/11/2025	-2,92%	-0,04	1,33	1,37	1,30	1,37	15K	28
06/11/2025	-4,86%	-0,07	1,37	1,46	1,36	1,46	64K	48
05/11/2025	1,41%	0,02	1,44	1,44	1,43	1,45	6K	17
04/11/2025	-2,07%	-0,03	1,42	1,45	1,42	1,46	12K	17
03/11/2025	-7,05%	-0,11	1,45	1,52	1,40	1,56	128K	69
31/10/2025	-0,64%	-0,01	1,56	1,59	1,52	1,62	19K	23
30/10/2025	6,08%	0,09	1,57	1,45	1,41	1,62	443K	93
29/10/2025	-0,67%	-0,01	1,48	1,51	1,47	1,53	288K	81
28/10/2025	-6,88%	-0,11	1,49	1,62	1,49	1,62	113K	56
27/10/2025	-6,43%	-0,11	1,60	1,73	1,60	1,73	74K	24
24/10/2025	10,32%	0,16	1,71	1,63	1,63	1,71	32K	35
23/10/2025	3,33%	0,05	1,55	1,52	1,49	1,55	18K	23
22/10/2025	-2,60%	-0,04	1,50	1,57	1,50	1,57	23K	13
21/10/2025	-2,53%	-0,04	1,54	1,62	1,53	1,62	5K	16
20/10/2025	2,60%	0,04	1,58	1,56	1,56	1,60	7K	19
17/10/2025	-5,52%	-0,09	1,54	1,65	1,54	1,65	24K	22
16/10/2025	-0,61%	-0,01	1,63	1,66	1,62	1,72	122K	18
15/10/2025	1,23%	0,02	1,64	1,64	1,60	1,67	109K	23
14/10/2025	7,28%	0,11	1,62	1,51	1,46	1,65	177K	54
13/10/2025	2,72%	0,04	1,51	1,51	1,46	1,51	62K	14
10/10/2025	-6,96%	-0,11	1,47	1,56	1,46	1,61	16K	35
09/10/2025	-3,07%	-0,05	1,58	1,65	1,57	1,65	8K	20
08/10/2025	-	-	1,63	1,53	1,49	1,66	161K	58

Date,Open,High,Low,Close,Volume
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
22-Dec-25,1.35,1.39,1.35,1.39,1597
19-Dec-25,1.30,1.33,1.30,1.33,6671
18-Dec-25,1.33,1.36,1.30,1.33,1861
17-Dec-25,1.37,1.39,1.33,1.33,15495
16-Dec-25,1.34,1.35,1.32,1.35,2227
15-Dec-25,1.41,1.41,1.33,1.33,44285
12-Dec-25,1.41,1.41,1.39,1.39,604
11-Dec-25,1.44,1.44,1.36,1.39,15743
10-Dec-25,1.38,1.42,1.38,1.42,3822
09-Dec-25,1.40,1.41,1.36,1.41,19148
08-Dec-25,1.40,1.40,1.36,1.38,707
05-Dec-25,1.37,1.40,1.36,1.38,24601
04-Dec-25,1.33,1.38,1.31,1.37,34641
03-Dec-25,1.35,1.35,1.31,1.33,39579
02-Dec-25,1.35,1.35,1.33,1.33,15166
01-Dec-25,1.37,1.37,1.32,1.32,62246
28-Nov-25,1.38,1.38,1.33,1.35,15648
27-Nov-25,1.46,1.46,1.35,1.36,1661
26-Nov-25,1.45,1.45,1.32,1.35,3291
25-Nov-25,1.27,1.45,1.27,1.45,15960
24-Nov-25,1.28,1.32,1.28,1.30,3639
21-Nov-25,1.26,1.27,1.22,1.26,8320
19-Nov-25,1.23,1.25,1.22,1.24,4444
18-Nov-25,1.21,1.26,1.19,1.26,5386
17-Nov-25,1.25,1.25,1.17,1.19,24936
14-Nov-25,1.28,1.28,1.22,1.23,7471
13-Nov-25,1.34,1.34,1.25,1.26,12436
12-Nov-25,1.34,1.34,1.31,1.32,77
11-Nov-25,1.37,1.37,1.31,1.32,5290
10-Nov-25,1.35,1.36,1.33,1.35,3632
07-Nov-25,1.37,1.37,1.30,1.33,15249
06-Nov-25,1.46,1.46,1.36,1.37,63926
05-Nov-25,1.44,1.45,1.43,1.44,5777
04-Nov-25,1.45,1.46,1.42,1.42,11793
03-Nov-25,1.52,1.56,1.40,1.45,128392
31-Oct-25,1.59,1.62,1.52,1.56,18827
30-Oct-25,1.45,1.62,1.41,1.57,443396
29-Oct-25,1.51,1.53,1.47,1.48,287970
28-Oct-25,1.62,1.62,1.49,1.49,113431
27-Oct-25,1.73,1.73,1.60,1.60,74080
24-Oct-25,1.63,1.71,1.63,1.71,31503
23-Oct-25,1.52,1.55,1.49,1.55,17716
22-Oct-25,1.57,1.57,1.50,1.50,22611
21-Oct-25,1.62,1.62,1.53,1.54,4620
20-Oct-25,1.56,1.60,1.56,1.58,7095
17-Oct-25,1.65,1.65,1.54,1.54,24023
16-Oct-25,1.66,1.72,1.62,1.63,122315
15-Oct-25,1.64,1.67,1.60,1.64,108530
14-Oct-25,1.51,1.65,1.46,1.62,177094
13-Oct-25,1.51,1.51,1.46,1.51,61890
10-Oct-25,1.56,1.61,1.46,1.47,16448
09-Oct-25,1.65,1.65,1.57,1.58,7712
08-Oct-25,1.53,1.66,1.49,1.63,160697

*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