Cotação atual, histórico e gráfico do papel: T2ER34

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 T2ER34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	2,81%	2,96	108,35	107,69	107,69	109,31	34K	7
10/09/2026	-2,63%	-2,85	105,39	106,21	105,05	106,21	22K	3
09/09/2026	1,83%	1,94	108,24	104,20	104,20	108,24	81K	4
08/09/2026	4,82%	4,89	106,30	103,11	103,11	106,30	11K	6
04/09/2026	5,03%	4,86	101,41	97,50	97,50	102,14	121K	23
03/09/2026	1,56%	1,48	96,55	96,30	94,54	96,56	37K	13
02/09/2026	0,00%	0,00	95,07	95,07	95,07	95,07	4K	2
01/09/2026	-5,50%	-5,53	95,07	94,90	94,90	95,07	11K	4
31/08/2026	-3,83%	-4,01	100,60	100,51	100,11	100,60	7K	73
27/08/2026	0,58%	0,60	104,61	105,00	104,21	105,00	39K	366
26/08/2026	-1,03%	-1,08	104,01	101,98	101,98	104,01	414	2
25/08/2026	0,47%	0,49	105,09	105,00	104,31	105,52	26K	230
24/08/2026	-2,28%	-2,44	104,60	102,49	100,60	104,95	16K	25
21/08/2026	-3,47%	-3,85	107,04	110,90	105,39	110,90	47K	157
20/08/2026	2,33%	2,53	110,89	108,06	108,06	111,11	141K	212
19/08/2026	-7,48%	-8,76	108,36	116,95	108,36	116,95	361K	127
18/08/2026	-8,10%	-10,32	117,12	120,65	114,25	120,65	475K	115
17/08/2026	6,94%	8,27	127,44	121,00	121,00	127,44	198K	17
14/08/2026	-1,01%	-1,22	119,17	119,03	117,03	120,40	6K	23
13/08/2026	3,65%	4,24	120,39	119,27	119,27	120,60	216K	4
12/08/2026	7,64%	8,24	116,15	113,20	113,20	116,59	225K	17
11/08/2026	2,52%	2,65	107,91	108,05	107,51	108,05	646	6
10/08/2026	-0,85%	-0,90	105,26	104,50	104,18	105,79	23K	27
07/08/2026	-3,49%	-3,84	106,16	107,48	106,16	107,48	7K	67
06/08/2026	-1,64%	-1,83	110,00	111,50	108,93	111,50	963K	6
05/08/2026	-2,63%	-3,02	111,83	112,41	111,17	112,67	2K	8
04/08/2026	11,73%	12,06	114,85	107,50	107,50	115,61	3K	13
03/08/2026	-2,29%	-2,41	102,79	106,00	102,50	106,00	5K	4
31/07/2026	2,01%	2,07	105,20	105,20	105,20	107,00	14K	7
30/07/2026	11,89%	10,96	103,13	99,08	98,50	103,13	378K	23
29/07/2026	0,95%	0,87	92,17	91,34	91,34	104,60	145K	16
28/07/2026	-4,00%	-3,80	91,30	88,14	87,59	91,99	227K	374
27/07/2026	-4,82%	-4,82	95,10	100,00	92,19	100,08	561K	166
24/07/2026	-4,91%	-5,16	99,92	100,53	99,92	100,53	5K	2
23/07/2026	0,14%	0,15	105,08	106,05	104,31	106,05	287K	14
22/07/2026	-0,34%	-0,36	104,93	100,19	100,19	104,93	10K	3
21/07/2026	10,90%	10,35	105,29	99,60	99,60	106,91	194K	32
20/07/2026	2,83%	2,61	94,94	95,64	94,60	96,38	11K	4
17/07/2026	1,70%	1,54	92,33	87,22	85,51	93,68	86K	11
16/07/2026	-5,86%	-5,65	90,79	91,66	90,60	93,25	65K	99
15/07/2026	-7,19%	-7,47	96,44	101,19	92,00	101,19	188K	91
14/07/2026	6,03%	5,91	103,91	102,59	99,59	103,91	57K	86
13/07/2026	-4,39%	-4,50	98,00	98,18	96,63	98,25	797K	94
10/07/2026	-1,16%	-1,20	102,50	99,97	99,97	102,80	199K	169
09/07/2026	2,98%	3,00	103,70	108,60	103,30	108,60	360K	266
08/07/2026	4,03%	3,90	100,70	95,00	95,00	100,89	9K	72
07/07/2026	-11,11%	-12,10	96,80	101,80	95,25	101,80	98K	17
06/07/2026	3,03%	3,20	108,90	114,07	108,90	114,07	6K	5
02/07/2026	-14,87%	-18,46	105,70	120,00	105,00	121,20	262K	25
01/07/2026	-10,03%	-13,84	124,16	130,04	123,62	130,04	54K	13
30/06/2026	3,16%	4,23	138,00	135,65	135,65	139,50	184K	12
29/06/2026	7,97%	9,87	133,77	124,44	119,86	134,67	155K	11
26/06/2026	-7,56%	-10,14	123,90	130,20	122,36	130,20	121K	19
25/06/2026	9,62%	11,76	134,04	132,00	130,08	134,04	13K	10
24/06/2026	0,48%	0,59	122,28	122,04	120,12	124,44	11K	26
23/06/2026	-3,04%	-3,82	121,69	122,99	119,76	122,99	3K	3
22/06/2026	-1,87%	-2,39	125,51	128,70	125,51	131,12	31K	25
19/06/2026	2,32%	2,90	127,90	126,00	126,00	132,18	35K	28
18/06/2026	6,83%	7,99	125,00	123,30	122,54	125,00	136K	263
17/06/2026	-1,81%	-2,16	117,01	119,63	116,89	123,00	248K	77
16/06/2026	-2,32%	-2,83	119,17	122,04	117,19	122,04	47K	12
15/06/2026	8,19%	9,24	122,00	116,00	116,00	122,00	71K	37
12/06/2026	5,92%	6,30	112,76	110,00	110,00	114,00	213K	117
11/06/2026	6,47%	6,47	106,46	105,35	103,59	106,81	33K	4
10/06/2026	-4,68%	-4,91	99,99	99,61	99,45	100,11	186K	17
09/06/2026	-0,44%	-0,46	104,90	109,00	99,09	113,00	181K	24
08/06/2026	0,92%	0,96	105,36	104,40	104,40	108,50	29K	27
05/06/2026	-9,36%	-10,78	104,40	108,95	101,85	109,85	74K	44
03/06/2026	6,16%	6,68	115,18	115,07	112,50	117,32	689K	234
02/06/2026	6,16%	6,30	108,50	104,13	104,13	109,10	175K	51
01/06/2026	-1,47%	-1,52	102,20	103,72	101,97	103,72	231K	353
29/05/2026	-3,29%	-3,53	103,72	107,80	103,72	107,80	5K	4
28/05/2026	-0,23%	-0,25	107,25	105,37	105,07	108,12	185K	10
27/05/2026	-0,74%	-0,80	107,50	111,11	102,86	116,00	143K	224
26/05/2026	9,33%	9,24	108,30	107,70	107,30	108,60	128K	114
22/05/2026	-0,32%	-0,32	99,06	99,38	98,64	100,00	8K	79
21/05/2026	2,45%	2,38	99,38	98,00	98,00	99,38	2K	3
20/05/2026	7,78%	7,00	97,00	97,00	97,00	97,00	97	1
19/05/2026	1,24%	1,10	90,00	90,00	90,00	90,00	93K	23
18/05/2026	-7,23%	-6,93	88,90	90,51	88,90	90,51	206K	32
15/05/2026	-3,30%	-3,27	95,83	96,70	95,83	97,60	34K	320
14/05/2026	-1,78%	-1,80	99,10	99,10	99,10	99,10	9K	2
13/05/2026	4,22%	4,09	100,90	99,09	99,09	101,29	26K	48
12/05/2026	-2,79%	-2,78	96,81	93,30	93,15	97,30	229K	82
11/05/2026	1,47%	1,44	99,59	97,31	97,31	99,99	21K	194
08/05/2026	2,47%	2,37	98,15	98,43	97,39	99,59	43K	21
07/05/2026	-8,25%	-8,61	95,78	96,24	94,79	96,93	17K	111
06/05/2026	7,60%	7,37	104,39	100,10	100,10	104,39	23K	17
05/05/2026	3,43%	3,22	97,02	97,80	97,02	99,60	61K	148
04/05/2026	-1,76%	-1,68	93,80	95,48	93,00	96,19	88K	7
30/04/2026	12,93%	10,93	95,48	90,48	90,48	97,64	33K	134
29/04/2026	-19,48%	-20,45	84,55	105,00	84,18	105,00	30K	73
28/04/2026	-3,63%	-3,96	105,00	105,26	105,00	105,26	55K	2
27/04/2026	-5,67%	-6,55	108,96	110,00	108,96	110,00	56K	2
24/04/2026	4,19%	4,64	115,51	115,08	115,08	116,05	83K	48
23/04/2026	4,44%	4,71	110,87	110,87	110,87	110,87	110	1
22/04/2026	2,62%	2,71	106,16	106,00	105,82	106,56	103K	128
20/04/2026	-0,53%	-0,55	103,45	103,62	103,41	104,39	7K	64
17/04/2026	3,33%	3,35	104,00	102,01	102,01	105,00	183K	70
16/04/2026	-0,13%	-0,13	100,65	100,60	100,60	100,86	165K	7
15/04/2026	-0,81%	-0,82	100,78	102,62	98,55	102,62	2K	5
14/04/2026	-0,09%	-0,09	101,60	101,60	100,99	102,19	341K	20
13/04/2026	-2,29%	-2,38	101,69	101,57	101,57	101,80	23K	3
10/04/2026	1,55%	1,59	104,07	102,60	102,60	104,07	42K	16
09/04/2026	1,41%	1,42	102,48	103,39	101,59	103,39	7K	58
08/04/2026	8,67%	8,06	101,06	98,70	98,33	101,42	112K	72
07/04/2026	3,75%	3,36	93,00	89,64	89,64	93,00	85K	11
06/04/2026	1,84%	1,62	89,64	89,91	89,46	89,91	81K	4
02/04/2026	-1,22%	-1,09	88,02	85,67	85,67	88,02	36K	2
01/04/2026	4,68%	3,98	89,11	87,36	87,36	90,65	34K	234
31/03/2026	6,28%	5,03	85,13	82,50	82,50	85,44	32K	167
30/03/2026	-6,41%	-5,49	80,10	79,75	79,57	80,28	96K	41
27/03/2026	-3,10%	-2,74	85,59	85,59	85,59	85,59	46K	1
26/03/2026	-5,89%	-5,53	88,33	88,33	88,33	88,33	3K	1
25/03/2026	0,58%	0,54	93,86	93,00	93,00	94,14	144K	43
24/03/2026	4,54%	4,05	93,32	88,67	88,67	94,76	97K	23
23/03/2026	4,64%	3,96	89,27	88,45	87,94	89,36	4K	40
20/03/2026	-2,50%	-2,19	85,31	85,31	85,31	85,31	2K	1
19/03/2026	-1,69%	-1,50	87,50	86,82	86,82	87,65	151K	4
18/03/2026	5,10%	4,32	89,00	87,55	86,04	89,00	250K	13
17/03/2026	-3,60%	-3,16	84,68	84,33	84,33	86,40	133K	98
16/03/2026	0,00%	0,00	87,84	87,84	87,84	87,84	878	1
13/03/2026	4,96%	4,15	87,84	85,65	84,17	87,84	7K	61
12/03/2026	-4,69%	-4,12	83,69	84,18	82,60	84,77	9K	68
11/03/2026	1,96%	1,69	87,81	86,50	86,50	89,45	100K	16
10/03/2026	2,95%	2,47	86,12	87,12	86,03	87,93	54K	92
09/03/2026	6,20%	4,88	83,65	77,05	77,05	83,65	90K	9
06/03/2026	-12,38%	-11,13	78,77	83,34	78,77	83,34	103K	233
05/03/2026	1,75%	1,55	89,90	88,37	87,21	89,90	183K	6
04/03/2026	-1,23%	-1,10	88,35	88,35	88,35	88,35	353	1
03/03/2026	-3,37%	-3,12	89,45	88,28	88,28	91,13	5K	61
02/03/2026	3,43%	3,07	92,57	92,60	92,57	92,60	42K	2
27/02/2026	-7,97%	-7,75	89,50	89,50	89,50	89,50	47K	1
25/02/2026	-	-	97,25	97,46	97,25	97,60	84K	38

Date,Open,High,Low,Close,Volume
11-Sep-26,107.69,109.31,107.69,108.35,33724
10-Sep-26,106.21,106.21,105.05,105.39,21980
09-Sep-26,104.20,108.24,104.20,108.24,81447
08-Sep-26,103.11,106.30,103.11,106.30,10952
04-Sep-26,97.50,102.14,97.50,101.41,121262
03-Sep-26,96.30,96.56,94.54,96.55,36773
02-Sep-26,95.07,95.07,95.07,95.07,3612
01-Sep-26,94.90,95.07,94.90,95.07,10535
31-Aug-26,100.51,100.60,100.11,100.60,7322
27-Aug-26,105.00,105.00,104.21,104.61,38559
26-Aug-26,101.98,104.01,101.98,104.01,414
25-Aug-26,105.00,105.52,104.31,105.09,26372
24-Aug-26,102.49,104.95,100.60,104.60,15838
21-Aug-26,110.90,110.90,105.39,107.04,47135
20-Aug-26,108.06,111.11,108.06,110.89,140729
19-Aug-26,116.95,116.95,108.36,108.36,360862
18-Aug-26,120.65,120.65,114.25,117.12,475124
17-Aug-26,121.00,127.44,121.00,127.44,198231
14-Aug-26,119.03,120.40,117.03,119.17,6176
13-Aug-26,119.27,120.60,119.27,120.39,216475
12-Aug-26,113.20,116.59,113.20,116.15,224732
11-Aug-26,108.05,108.05,107.51,107.91,646
10-Aug-26,104.50,105.79,104.18,105.26,23032
07-Aug-26,107.48,107.48,106.16,106.16,7152
06-Aug-26,111.50,111.50,108.93,110.00,962636
05-Aug-26,112.41,112.67,111.17,111.83,1682
04-Aug-26,107.50,115.61,107.50,114.85,2787
03-Aug-26,106.00,106.00,102.50,102.79,4649
31-Jul-26,105.20,107.00,105.20,105.20,13799
30-Jul-26,99.08,103.13,98.50,103.13,378045
29-Jul-26,91.34,104.60,91.34,92.17,144805
28-Jul-26,88.14,91.99,87.59,91.30,227456
27-Jul-26,100.00,100.08,92.19,95.10,560571
24-Jul-26,100.53,100.53,99.92,99.92,5126
23-Jul-26,106.05,106.05,104.31,105.08,287404
22-Jul-26,100.19,104.93,100.19,104.93,10225
21-Jul-26,99.60,106.91,99.60,105.29,194397
20-Jul-26,95.64,96.38,94.60,94.94,11478
17-Jul-26,87.22,93.68,85.51,92.33,86085
16-Jul-26,91.66,93.25,90.60,90.79,65021
15-Jul-26,101.19,101.19,92.00,96.44,187742
14-Jul-26,102.59,103.91,99.59,103.91,56990
13-Jul-26,98.18,98.25,96.63,98.00,797165
10-Jul-26,99.97,102.80,99.97,102.50,199437
09-Jul-26,108.60,108.60,103.30,103.70,359943
08-Jul-26,95.00,100.89,95.00,100.70,9281
07-Jul-26,101.80,101.80,95.25,96.80,97928
06-Jul-26,114.07,114.07,108.90,108.90,6383
02-Jul-26,120.00,121.20,105.00,105.70,262096
01-Jul-26,130.04,130.04,123.62,124.16,54145
30-Jun-26,135.65,139.50,135.65,138.00,183597
29-Jun-26,124.44,134.67,119.86,133.77,154868
26-Jun-26,130.20,130.20,122.36,123.90,120934
25-Jun-26,132.00,134.04,130.08,134.04,12723
24-Jun-26,122.04,124.44,120.12,122.28,10968
23-Jun-26,122.99,122.99,119.76,121.69,2761
22-Jun-26,128.70,131.12,125.51,125.51,31090
19-Jun-26,126.00,132.18,126.00,127.90,34691
18-Jun-26,123.30,125.00,122.54,125.00,135798
17-Jun-26,119.63,123.00,116.89,117.01,247908
16-Jun-26,122.04,122.04,117.19,119.17,46781
15-Jun-26,116.00,122.00,116.00,122.00,71495
12-Jun-26,110.00,114.00,110.00,112.76,213274
11-Jun-26,105.35,106.81,103.59,106.46,33404
10-Jun-26,99.61,100.11,99.45,99.99,186370
09-Jun-26,109.00,113.00,99.09,104.90,181285
08-Jun-26,104.40,108.50,104.40,105.36,29154
05-Jun-26,108.95,109.85,101.85,104.40,73573
03-Jun-26,115.07,117.32,112.50,115.18,688573
02-Jun-26,104.13,109.10,104.13,108.50,174743
01-Jun-26,103.72,103.72,101.97,102.20,230913
29-May-26,107.80,107.80,103.72,103.72,5032
28-May-26,105.37,108.12,105.07,107.25,185043
27-May-26,111.11,116.00,102.86,107.50,143367
26-May-26,107.70,108.60,107.30,108.30,128249
22-May-26,99.38,100.00,98.64,99.06,8143
21-May-26,98.00,99.38,98.00,99.38,2072
20-May-26,97.00,97.00,97.00,97.00,97
19-May-26,90.00,90.00,90.00,90.00,92700
18-May-26,90.51,90.51,88.90,88.90,206322
15-May-26,96.70,97.60,95.83,95.83,33543
14-May-26,99.10,99.10,99.10,99.10,8621
13-May-26,99.09,101.29,99.09,100.90,26179
12-May-26,93.30,97.30,93.15,96.81,229405
11-May-26,97.31,99.99,97.31,99.59,21205
08-May-26,98.43,99.59,97.39,98.15,43271
07-May-26,96.24,96.93,94.79,95.78,17479
06-May-26,100.10,104.39,100.10,104.39,22918
05-May-26,97.80,99.60,97.02,97.02,61378
04-May-26,95.48,96.19,93.00,93.80,88096
30-Apr-26,90.48,97.64,90.48,95.48,32574
29-Apr-26,105.00,105.00,84.18,84.55,29895
28-Apr-26,105.26,105.26,105.00,105.00,55243
27-Apr-26,110.00,110.00,108.96,108.96,55673
24-Apr-26,115.08,116.05,115.08,115.51,82992
23-Apr-26,110.87,110.87,110.87,110.87,110
22-Apr-26,106.00,106.56,105.82,106.16,102845
20-Apr-26,103.62,104.39,103.41,103.45,7071
17-Apr-26,102.01,105.00,102.01,104.00,183373
16-Apr-26,100.60,100.86,100.60,100.65,164624
15-Apr-26,102.62,102.62,98.55,100.78,1599
14-Apr-26,101.60,102.19,100.99,101.60,341234
13-Apr-26,101.57,101.80,101.57,101.69,23184
10-Apr-26,102.60,104.07,102.60,104.07,41518
09-Apr-26,103.39,103.39,101.59,102.48,7374
08-Apr-26,98.70,101.42,98.33,101.06,111538
07-Apr-26,89.64,93.00,89.64,93.00,85149
06-Apr-26,89.91,89.91,89.46,89.64,80698
02-Apr-26,85.67,88.02,85.67,88.02,35550
01-Apr-26,87.36,90.65,87.36,89.11,34393
31-Mar-26,82.50,85.44,82.50,85.13,31689
30-Mar-26,79.75,80.28,79.57,80.10,95855
27-Mar-26,85.59,85.59,85.59,85.59,45790
26-Mar-26,88.33,88.33,88.33,88.33,2649
25-Mar-26,93.00,94.14,93.00,93.86,144245
24-Mar-26,88.67,94.76,88.67,93.32,97314
23-Mar-26,88.45,89.36,87.94,89.27,3557
20-Mar-26,85.31,85.31,85.31,85.31,1962
19-Mar-26,86.82,87.65,86.82,87.50,151180
18-Mar-26,87.55,89.00,86.04,89.00,249589
17-Mar-26,84.33,86.40,84.33,84.68,132790
16-Mar-26,87.84,87.84,87.84,87.84,878
13-Mar-26,85.65,87.84,84.17,87.84,6885
12-Mar-26,84.18,84.77,82.60,83.69,9391
11-Mar-26,86.50,89.45,86.50,87.81,100111
10-Mar-26,87.12,87.93,86.03,86.12,54036
09-Mar-26,77.05,83.65,77.05,83.65,89696
06-Mar-26,83.34,83.34,78.77,78.77,102527
05-Mar-26,88.37,89.90,87.21,89.90,183062
04-Mar-26,88.35,88.35,88.35,88.35,353
03-Mar-26,88.28,91.13,88.28,89.45,5490
02-Mar-26,92.60,92.60,92.57,92.57,41667
27-Feb-26,89.50,89.50,89.50,89.50,46540
25-Feb-26,97.46,97.60,97.25,97.25,83770

*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: T2ER34