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
02/05/2025	0,00%	0,00	23,75	23,75	23,75	23,75	712	1
29/04/2025	-1,57%	-0,38	23,75	23,02	23,02	23,75	34K	2
28/04/2025	1,64%	0,39	24,13	23,90	23,90	24,13	36K	3
23/04/2025	4,08%	0,93	23,74	23,70	23,70	23,74	5K	3
22/04/2025	-0,44%	-0,10	22,81	22,81	22,81	22,81	456	1
16/04/2025	-5,17%	-1,25	22,91	22,91	22,91	22,91	343	1
14/04/2025	1,26%	0,30	24,16	23,92	23,92	24,16	1K	2

11/04/2025	-2,33%	-0,57	23,86	23,92	23,86	23,94	1K	6
08/04/2025	2,13%	0,51	24,43	24,62	24,43	24,62	1K	2
07/04/2025	7,26%	1,62	23,92	22,10	22,10	23,92	3K	5
04/04/2025	-5,83%	-1,38	22,30	22,59	22,30	22,59	1K	3
03/04/2025	-18,79%	-5,48	23,68	23,68	23,68	23,68	592	1
24/03/2025	-20,37%	-7,46	29,16	29,15	29,09	29,20	2K	8
27/02/2025	1,72%	0,62	36,62	36,68	36,62	36,68	439	6
05/02/2025	0,06%	0,02	36,00	36,00	36,00	36,00	720	1
03/02/2025	-6,03%	-2,31	35,98	35,98	35,98	35,98	107	1
31/01/2025	2,16%	0,81	38,29	37,48	37,48	38,29	38K	2
30/01/2025	-12,12%	-5,17	37,48	35,35	35,35	37,48	38K	8
24/01/2025	3,52%	1,45	42,65	42,70	42,65	42,70	256	3
20/12/2024	-2,92%	-1,24	41,20	41,20	41,20	41,20	7K	6
19/12/2024	-6,77%	-3,08	42,44	42,44	42,44	42,44	1K	1
18/12/2024	4,05%	1,77	45,52	45,52	45,52	45,52	45	1
16/12/2024	7,02%	2,87	43,75	43,28	43,28	43,75	2K	3
13/12/2024	3,02%	1,20	40,88	41,08	40,88	41,08	9K	3
10/12/2024	20,61%	6,78	39,68	40,36	39,68	40,36	1K	3
19/11/2024	-2,20%	-0,74	32,90	32,94	32,90	32,94	395	3
04/11/2024	-2,77%	-0,96	33,64	33,74	33,64	33,74	943	7
01/11/2024	-2,70%	-0,96	34,60	34,74	34,60	34,74	832	6
29/10/2024	1,20%	0,42	35,56	35,56	35,56	35,56	426	1
28/10/2024	-1,24%	-0,44	35,14	35,16	35,14	35,16	281	2
25/10/2024	-10,60%	-4,22	35,58	35,62	35,58	35,62	213	2
22/10/2024	-5,42%	-2,28	39,80	39,80	39,80	39,80	119	1
15/10/2024	3,88%	1,57	42,08	42,08	42,08	42,08	2K	3
09/10/2024	2,19%	0,87	40,51	40,51	40,51	40,51	607	1
02/10/2024	6,85%	2,54	39,64	39,51	39,51	39,64	3K	3
12/08/2024	-5,57%	-2,19	37,10	37,10	37,10	37,10	2K	3
25/07/2024	-15,89%	-7,42	39,29	39,29	39,29	39,29	589	1
18/07/2024	-3,27%	-1,58	46,71	46,71	46,71	46,71	2K	3
15/07/2024	3,38%	1,58	48,29	48,29	48,29	48,29	96	1
10/07/2024	1,15%	0,53	46,71	46,72	46,71	46,72	115K	2
09/07/2024	4,67%	2,06	46,18	46,29	46,18	46,29	92	2
24/06/2024	-1,74%	-0,78	44,12	44,12	44,12	44,12	2K	1
20/06/2024	-1,36%	-0,62	44,90	44,88	44,88	44,90	110K	2
19/06/2024	-0,09%	-0,04	45,52	45,56	45,52	45,56	1K	2
18/06/2024	5,95%	2,56	45,56	45,12	45,12	45,84	1K	3
17/06/2024	51,84%	14,68	43,00	42,70	42,70	43,00	2K	3
10/01/2024	-0,21%	-0,06	28,32	28,32	28,32	28,32	8K	1
08/01/2024	0,00%	0,00	28,38	28,38	28,38	28,38	56	1
02/01/2024	12,35%	3,12	28,38	28,32	28,32	28,38	11K	7
30/11/2023	0,84%	0,21	25,26	25,26	25,26	25,26	126	1
20/11/2023	2,83%	0,69	25,05	25,05	25,05	25,05	250	1
14/11/2023	2,53%	0,60	24,36	23,55	23,55	24,36	47	2
03/11/2023	1,32%	0,31	23,76	23,76	23,76	23,76	2K	1
31/10/2023	0,00%	0,00	23,45	23,45	23,45	23,45	23	1
30/10/2023	-4,52%	-1,11	23,45	23,45	23,45	23,45	398	1
26/10/2023	0,00%	0,00	24,56	24,56	24,56	24,56	24	1
25/10/2023	-3,31%	-0,84	24,56	25,40	24,56	25,40	639	2
24/10/2023	-2,42%	-0,63	25,40	25,62	25,40	25,62	3K	3
19/10/2023	-7,20%	-2,02	26,03	26,03	26,03	26,03	911	1
04/10/2023	0,00%	0,00	28,05	28,05	28,05	28,05	28	1
02/10/2023	0,00%	0,00	28,05	28,05	28,05	28,05	28	1
29/09/2023	0,00%	0,00	28,05	28,05	28,05	28,05	28	1
28/09/2023	5,77%	1,53	28,05	28,05	28,05	28,05	56	1
26/09/2023	0,34%	0,09	26,52	26,56	26,52	26,56	223K	3
25/09/2023	0,23%	0,06	26,43	26,43	26,43	26,43	1K	1
22/09/2023	0,23%	0,06	26,37	26,37	26,37	26,37	52	1
21/09/2023	0,34%	0,09	26,31	26,31	26,31	26,31	5K	1
20/09/2023	-0,79%	-0,21	26,22	26,22	26,22	26,22	4K	2
19/09/2023	1,38%	0,36	26,43	26,43	26,43	26,43	2K	1
18/09/2023	1,05%	0,27	26,07	25,80	25,80	26,07	234	2
15/09/2023	-3,04%	-0,81	25,80	25,80	25,80	25,80	180	1
14/09/2023	-0,34%	-0,09	26,61	26,54	26,53	26,61	637	20
13/09/2023	-0,82%	-0,22	26,70	26,92	26,70	26,92	2K	2
12/09/2023	-0,52%	-0,14	26,92	26,92	26,92	26,92	484	1
11/09/2023	-2,13%	-0,59	27,06	27,65	26,97	27,65	2K	10
08/09/2023	-5,41%	-1,58	27,65	27,65	27,65	27,65	248	1
06/09/2023	-1,28%	-0,38	29,23	29,27	29,23	29,29	175	3
05/09/2023	-1,50%	-0,45	29,61	29,63	29,61	29,65	2K	8
01/09/2023	3,51%	1,02	30,06	30,06	30,06	30,09	180	6
31/08/2023	-5,78%	-1,78	29,04	29,46	29,04	29,46	3K	2
30/08/2023	5,80%	1,69	30,82	32,00	30,81	32,00	4K	7
29/08/2023	3,15%	0,89	29,13	29,02	29,02	29,13	348	9
28/08/2023	0,75%	0,21	28,24	28,24	28,24	28,24	1K	1
25/08/2023	1,05%	0,29	28,03	28,03	28,03	28,03	2K	1
24/08/2023	-2,80%	-0,80	27,74	27,74	27,74	27,74	388	1
23/08/2023	1,03%	0,29	28,54	28,25	28,25	28,54	1K	12
22/08/2023	-0,49%	-0,14	28,25	28,25	28,25	28,25	1K	1
21/08/2023	1,50%	0,42	28,39	28,39	28,39	28,39	283	1
18/08/2023	0,68%	0,19	27,97	27,90	27,90	27,97	559	4
17/08/2023	-1,42%	-0,40	27,78	27,90	27,78	27,90	139	3
16/08/2023	-0,53%	-0,15	28,18	28,18	28,18	28,18	1K	1
15/08/2023	-1,19%	-0,34	28,33	28,33	28,33	28,33	679	1
14/08/2023	3,43%	0,95	28,67	28,69	28,67	28,70	3K	5
11/08/2023	-4,22%	-1,22	27,72	27,71	27,65	27,72	719	3
10/08/2023	-0,86%	-0,25	28,94	28,92	28,92	28,99	840	5
09/08/2023	0,76%	0,22	29,19	29,19	29,19	29,19	496	1
08/08/2023	-1,53%	-0,45	28,97	28,97	28,97	28,97	434	1
07/08/2023	1,20%	0,35	29,42	29,33	29,33	29,42	30K	3
04/08/2023	-0,03%	-0,01	29,07	29,04	29,04	29,09	726	5
03/08/2023	0,48%	0,14	29,08	28,85	28,82	29,08	15K	3
02/08/2023	-2,76%	-0,82	28,94	28,94	28,94	28,94	810	1
01/08/2023	0,34%	0,10	29,76	29,74	29,72	29,76	2K	4
31/07/2023	1,23%	0,36	29,66	29,66	29,66	29,66	59	1
28/07/2023	0,55%	0,16	29,30	29,39	29,05	29,39	4K	21
27/07/2023	-3,00%	-0,90	29,14	29,19	29,11	29,20	932	32
26/07/2023	-2,59%	-0,80	30,04	30,12	30,02	30,26	1K	34
25/07/2023	1,38%	0,42	30,84	30,81	30,81	30,85	894	29
24/07/2023	-0,39%	-0,12	30,42	30,40	30,38	30,45	2K	29
21/07/2023	2,11%	0,63	30,54	30,58	30,53	30,62	611	20
20/07/2023	-2,83%	-0,87	29,91	29,91	29,91	29,91	1K	1
19/07/2023	-1,44%	-0,45	30,78	30,76	30,76	30,78	2K	2
18/07/2023	0,13%	0,04	31,23	31,25	31,23	31,25	13K	2
17/07/2023	3,69%	1,11	31,19	31,19	31,19	31,19	4K	2
14/07/2023	-0,82%	-0,25	30,08	30,08	30,08	30,08	1K	1
13/07/2023	1,85%	0,55	30,33	30,23	30,23	30,33	757	8
12/07/2023	1,29%	0,38	29,78	29,71	29,69	29,78	1K	4
11/07/2023	-0,44%	-0,13	29,40	29,40	29,40	29,40	852	1
10/07/2023	1,93%	0,56	29,53	29,53	29,53	29,53	1K	1
07/07/2023	-0,96%	-0,28	28,97	28,97	28,97	28,97	2K	1
06/07/2023	0,52%	0,15	29,25	29,31	29,25	29,33	2K	22
05/07/2023	-1,76%	-0,52	29,10	29,10	29,10	29,10	3K	1
03/07/2023	-1,00%	-0,30	29,62	29,92	29,62	29,92	832	2
30/06/2023	1,91%	0,56	29,92	29,87	29,84	29,92	2K	26
29/06/2023	1,45%	0,42	29,36	29,40	29,36	29,40	1K	2
28/06/2023	-0,17%	-0,05	28,94	29,05	28,91	29,05	839	9
27/06/2023	2,69%	0,76	28,99	28,99	28,99	28,99	1K	1
26/06/2023	0,43%	0,12	28,23	28,22	28,22	28,26	395	5
23/06/2023	-1,23%	-0,35	28,11	28,11	28,11	28,11	730	1
22/06/2023	-0,25%	-0,07	28,46	28,46	28,46	28,46	1K	1
21/06/2023	-0,83%	-0,24	28,53	28,64	28,50	28,64	828	9
20/06/2023	-3,10%	-0,92	28,77	28,80	28,72	28,80	574	20
16/06/2023	0,95%	0,28	29,69	29,94	29,66	29,94	18K	7
15/06/2023	-0,81%	-0,24	29,41	29,41	29,41	29,41	1K	1
14/06/2023	-	-	29,65	29,65	29,65	29,85	952	6

Date,Open,High,Low,Close,Volume
02-May-25,23.75,23.75,23.75,23.75,712
29-Apr-25,23.02,23.75,23.02,23.75,34025
28-Apr-25,23.90,24.13,23.90,24.13,36048
23-Apr-25,23.70,23.74,23.70,23.74,4744
22-Apr-25,22.81,22.81,22.81,22.81,456
16-Apr-25,22.91,22.91,22.91,22.91,343
14-Apr-25,23.92,24.16,23.92,24.16,1440
11-Apr-25,23.92,23.94,23.86,23.86,1195
08-Apr-25,24.62,24.62,24.43,24.43,1275
07-Apr-25,22.10,23.92,22.10,23.92,2550
04-Apr-25,22.59,22.59,22.30,22.30,1261
03-Apr-25,23.68,23.68,23.68,23.68,592
24-Mar-25,29.15,29.20,29.09,29.16,2274
27-Feb-25,36.68,36.68,36.62,36.62,439
05-Feb-25,36.00,36.00,36.00,36.00,720
03-Feb-25,35.98,35.98,35.98,35.98,107
31-Jan-25,37.48,38.29,37.48,38.29,37556
30-Jan-25,35.35,37.48,35.35,37.48,37563
24-Jan-25,42.70,42.70,42.65,42.65,256
20-Dec-24,41.20,41.20,41.20,41.20,6592
19-Dec-24,42.44,42.44,42.44,42.44,1273
18-Dec-24,45.52,45.52,45.52,45.52,45
16-Dec-24,43.28,43.75,43.28,43.75,1996
13-Dec-24,41.08,41.08,40.88,40.88,8934
10-Dec-24,40.36,40.36,39.68,39.68,1151
19-Nov-24,32.94,32.94,32.90,32.90,395
04-Nov-24,33.74,33.74,33.64,33.64,943
01-Nov-24,34.74,34.74,34.60,34.60,832
29-Oct-24,35.56,35.56,35.56,35.56,426
28-Oct-24,35.16,35.16,35.14,35.14,281
25-Oct-24,35.62,35.62,35.58,35.58,213
22-Oct-24,39.80,39.80,39.80,39.80,119
15-Oct-24,42.08,42.08,42.08,42.08,2482
09-Oct-24,40.51,40.51,40.51,40.51,607
02-Oct-24,39.51,39.64,39.51,39.64,2532
12-Aug-24,37.10,37.10,37.10,37.10,1521
25-Jul-24,39.29,39.29,39.29,39.29,589
18-Jul-24,46.71,46.71,46.71,46.71,1915
15-Jul-24,48.29,48.29,48.29,48.29,96
10-Jul-24,46.72,46.72,46.71,46.71,114736
09-Jul-24,46.29,46.29,46.18,46.18,92
24-Jun-24,44.12,44.12,44.12,44.12,2206
20-Jun-24,44.88,44.90,44.88,44.90,110238
19-Jun-24,45.56,45.56,45.52,45.52,1183
18-Jun-24,45.12,45.84,45.12,45.56,1219
17-Jun-24,42.70,43.00,42.70,43.00,2192
10-Jan-24,28.32,28.32,28.32,28.32,8496
08-Jan-24,28.38,28.38,28.38,28.38,56
02-Jan-24,28.32,28.38,28.32,28.38,11278
30-Nov-23,25.26,25.26,25.26,25.26,126
20-Nov-23,25.05,25.05,25.05,25.05,250
14-Nov-23,23.55,24.36,23.55,24.36,47
03-Nov-23,23.76,23.76,23.76,23.76,2376
31-Oct-23,23.45,23.45,23.45,23.45,23
30-Oct-23,23.45,23.45,23.45,23.45,398
26-Oct-23,24.56,24.56,24.56,24.56,24
25-Oct-23,25.40,25.40,24.56,24.56,639
24-Oct-23,25.62,25.62,25.40,25.40,2638
19-Oct-23,26.03,26.03,26.03,26.03,911
04-Oct-23,28.05,28.05,28.05,28.05,28
02-Oct-23,28.05,28.05,28.05,28.05,28
29-Sep-23,28.05,28.05,28.05,28.05,28
28-Sep-23,28.05,28.05,28.05,28.05,56
26-Sep-23,26.56,26.56,26.52,26.52,223231
25-Sep-23,26.43,26.43,26.43,26.43,1374
22-Sep-23,26.37,26.37,26.37,26.37,52
21-Sep-23,26.31,26.31,26.31,26.31,5446
20-Sep-23,26.22,26.22,26.22,26.22,4483
19-Sep-23,26.43,26.43,26.43,26.43,2457
18-Sep-23,25.80,26.07,25.80,26.07,234
15-Sep-23,25.80,25.80,25.80,25.80,180
14-Sep-23,26.54,26.61,26.53,26.61,637
13-Sep-23,26.92,26.92,26.70,26.70,1655
12-Sep-23,26.92,26.92,26.92,26.92,484
11-Sep-23,27.65,27.65,26.97,27.06,2377
08-Sep-23,27.65,27.65,27.65,27.65,248
06-Sep-23,29.27,29.29,29.23,29.23,175
05-Sep-23,29.63,29.65,29.61,29.61,1954
01-Sep-23,30.06,30.09,30.06,30.06,180
31-Aug-23,29.46,29.46,29.04,29.04,3416
30-Aug-23,32.00,32.00,30.81,30.82,4396
29-Aug-23,29.02,29.13,29.02,29.13,348
28-Aug-23,28.24,28.24,28.24,28.24,1327
25-Aug-23,28.03,28.03,28.03,28.03,1653
24-Aug-23,27.74,27.74,27.74,27.74,388
23-Aug-23,28.25,28.54,28.25,28.54,1454
22-Aug-23,28.25,28.25,28.25,28.25,1412
21-Aug-23,28.39,28.39,28.39,28.39,283
18-Aug-23,27.90,27.97,27.90,27.97,559
17-Aug-23,27.90,27.90,27.78,27.78,139
16-Aug-23,28.18,28.18,28.18,28.18,1409
15-Aug-23,28.33,28.33,28.33,28.33,679
14-Aug-23,28.69,28.70,28.67,28.67,2723
11-Aug-23,27.71,27.72,27.65,27.72,719
10-Aug-23,28.92,28.99,28.92,28.94,840
09-Aug-23,29.19,29.19,29.19,29.19,496
08-Aug-23,28.97,28.97,28.97,28.97,434
07-Aug-23,29.33,29.42,29.33,29.42,29596
04-Aug-23,29.04,29.09,29.04,29.07,726
03-Aug-23,28.85,29.08,28.82,29.08,14613
02-Aug-23,28.94,28.94,28.94,28.94,810
01-Aug-23,29.74,29.76,29.72,29.76,2110
31-Jul-23,29.66,29.66,29.66,29.66,59
28-Jul-23,29.39,29.39,29.05,29.30,4110
27-Jul-23,29.19,29.20,29.11,29.14,932
26-Jul-23,30.12,30.26,30.02,30.04,1296
25-Jul-23,30.81,30.85,30.81,30.84,894
24-Jul-23,30.40,30.45,30.38,30.42,1763
21-Jul-23,30.58,30.62,30.53,30.54,611
20-Jul-23,29.91,29.91,29.91,29.91,1166
19-Jul-23,30.76,30.78,30.76,30.78,2031
18-Jul-23,31.25,31.25,31.23,31.23,13311
17-Jul-23,31.19,31.19,31.19,31.19,3590
14-Jul-23,30.08,30.08,30.08,30.08,1443
13-Jul-23,30.23,30.33,30.23,30.33,757
12-Jul-23,29.71,29.78,29.69,29.78,1280
11-Jul-23,29.40,29.40,29.40,29.40,852
10-Jul-23,29.53,29.53,29.53,29.53,1299
07-Jul-23,28.97,28.97,28.97,28.97,2027
06-Jul-23,29.31,29.33,29.25,29.25,1551
05-Jul-23,29.10,29.10,29.10,29.10,2851
03-Jul-23,29.92,29.92,29.62,29.62,832
30-Jun-23,29.87,29.92,29.84,29.92,1822
29-Jun-23,29.40,29.40,29.36,29.36,1027
28-Jun-23,29.05,29.05,28.91,28.94,839
27-Jun-23,28.99,28.99,28.99,28.99,1014
26-Jun-23,28.22,28.26,28.22,28.23,395
23-Jun-23,28.11,28.11,28.11,28.11,730
22-Jun-23,28.46,28.46,28.46,28.46,1109
21-Jun-23,28.64,28.64,28.50,28.53,828
20-Jun-23,28.80,28.80,28.72,28.77,574
16-Jun-23,29.94,29.94,29.66,29.69,18029
15-Jun-23,29.41,29.41,29.41,29.41,1176
14-Jun-23,29.65,29.85,29.65,29.65,952

*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