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
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	2,86%	2,70	97,25	97,46	97,25	97,60	84K	38
24/02/2026	3,13%	2,87	94,55	94,92	93,83	94,94	8K	74
23/02/2026	-1,97%	-1,84	91,68	90,00	90,00	91,70	129K	382
20/02/2026	2,02%	1,85	93,52	92,59	92,59	93,52	27K	2
19/02/2026	-0,98%	-0,91	91,67	91,60	90,05	92,45	53K	557
18/02/2026	1,85%	1,68	92,58	92,58	92,58	92,58	370	1
13/02/2026	-2,05%	-1,90	90,90	90,90	90,90	90,90	118K	1
12/02/2026	1,42%	1,30	92,80	92,80	92,80	92,80	2K	4
11/02/2026	3,99%	3,51	91,50	89,37	89,37	91,50	82K	2
10/02/2026	-1,59%	-1,42	87,99	89,41	87,38	89,41	499K	478
09/02/2026	11,30%	9,08	89,41	89,45	89,41	89,45	1K	3
05/02/2026	0,39%	0,31	80,33	78,39	77,00	81,29	583K	62
04/02/2026	-2,65%	-2,18	80,02	81,71	78,56	81,71	130K	4
03/02/2026	12,16%	8,91	82,20	77,00	77,00	82,20	611K	7
02/02/2026	1,95%	1,40	73,29	73,29	73,29	73,29	1K	1
29/01/2026	1,57%	1,11	71,89	71,89	71,89	71,89	38K	2
28/01/2026	3,10%	2,13	70,78	70,78	70,78	70,78	1K	1
27/01/2026	0,44%	0,30	68,65	68,75	68,65	68,75	1M	4
26/01/2026	1,29%	0,87	68,35	68,35	68,35	68,35	342K	1
23/01/2026	-1,22%	-0,83	67,48	68,31	67,20	68,31	56K	3
22/01/2026	-0,15%	-0,10	68,31	70,00	68,31	70,00	126K	2
21/01/2026	4,41%	2,89	68,41	68,41	68,41	68,41	38K	2
20/01/2026	-2,19%	-1,47	65,52	65,52	65,52	65,52	25K	1
19/01/2026	-2,33%	-1,60	66,99	66,99	66,99	66,99	66	1
16/01/2026	0,00%	0,00	68,59	68,88	68,59	68,88	137	2
15/01/2026	0,20%	0,14	68,59	68,40	68,40	69,01	52K	3
13/01/2026	6,62%	4,25	68,45	68,03	68,03	68,45	4K	4
08/01/2026	-2,93%	-1,94	64,20	64,00	64,00	64,20	2K	2
07/01/2026	-3,56%	-2,44	66,14	67,55	66,14	67,55	96K	4
06/01/2026	4,62%	3,03	68,58	66,39	66,39	68,58	265K	8
05/01/2026	9,25%	5,55	65,55	65,50	65,50	66,28	415K	8
30/12/2025	-1,94%	-1,19	60,00	60,16	60,00	60,20	164K	5
29/12/2025	0,15%	0,09	61,19	61,10	60,95	61,19	79K	3
26/12/2025	0,02%	0,01	61,10	61,10	61,10	61,10	48K	1
23/12/2025	-0,80%	-0,49	61,09	60,60	60,60	61,09	177K	3
22/12/2025	3,72%	2,21	61,58	60,66	60,66	61,58	14K	2
19/12/2025	1,00%	0,59	59,37	59,37	59,37	59,37	11K	1
18/12/2025	3,12%	1,78	58,78	58,78	58,78	58,78	7K	2
17/12/2025	-1,13%	-0,65	57,00	57,00	57,00	57,00	9K	1
16/12/2025	-1,76%	-1,03	57,65	57,65	57,65	57,65	17K	1
15/12/2025	0,05%	0,03	58,68	58,90	58,68	58,90	21K	3
12/12/2025	-2,98%	-1,80	58,65	59,99	58,65	59,99	8K	2
11/12/2025	-0,95%	-0,58	60,45	60,45	60,45	60,45	11K	2
10/12/2025	0,21%	0,13	61,03	60,48	60,48	61,03	12K	2
09/12/2025	-1,14%	-0,70	60,90	60,90	60,90	60,90	12K	1
08/12/2025	4,62%	2,72	61,60	61,60	61,60	61,60	43K	1
05/12/2025	0,00%	0,00	58,88	58,88	58,88	58,88	58	1
04/12/2025	3,30%	1,88	58,88	58,88	58,88	58,88	8K	1
03/12/2025	1,24%	0,70	57,00	57,00	57,00	57,00	4K	1
02/12/2025	9,11%	4,70	56,30	56,39	55,93	56,41	105K	5
26/11/2025	4,94%	2,43	51,60	51,61	51,60	51,61	52K	2
25/11/2025	-1,76%	-0,88	49,17	48,52	48,52	49,18	96K	11
19/11/2025	3,60%	1,74	50,05	50,05	50,05	50,05	125K	1
18/11/2025	-1,95%	-0,96	48,31	48,31	48,31	48,31	10K	1
17/11/2025	-3,01%	-1,53	49,27	50,69	49,27	50,69	10K	2
14/11/2025	-5,75%	-3,10	50,80	49,24	49,24	50,80	127K	2
10/11/2025	2,67%	1,40	53,90	53,90	53,90	53,90	970	1
07/11/2025	-2,33%	-1,25	52,50	53,75	52,50	53,75	131K	2
05/11/2025	-1,10%	-0,60	53,75	53,75	53,75	53,75	59K	1
03/11/2025	2,26%	1,20	54,35	55,00	54,35	55,25	148K	6
31/10/2025	0,19%	0,10	53,15	53,15	53,15	53,15	159	1
30/10/2025	2,73%	1,41	53,05	53,05	53,05	53,05	80K	1
29/10/2025	17,63%	7,74	51,64	51,00	50,74	51,64	81K	9
28/10/2025	0,69%	0,30	43,90	43,90	43,90	43,90	1K	2
23/10/2025	3,32%	1,40	43,60	42,88	42,88	43,60	173K	2
16/10/2025	-0,09%	-0,04	42,20	42,20	42,20	42,20	42K	1
13/10/2025	0,21%	0,09	42,24	42,24	42,24	42,24	633	1
08/10/2025	-3,10%	-1,35	42,15	43,50	42,15	43,50	234K	5
07/10/2025	-2,07%	-0,92	43,50	43,50	43,50	43,50	109K	1
06/10/2025	1,88%	0,82	44,42	44,42	44,42	44,42	111K	1
03/10/2025	5,21%	2,16	43,60	44,15	43,60	44,15	241K	4
01/10/2025	2,57%	1,04	41,44	40,85	40,85	41,44	103K	5
30/09/2025	1,00%	0,40	40,40	40,40	40,40	40,40	5K	1
29/09/2025	-0,70%	-0,28	40,00	39,47	39,47	40,00	100K	2
26/09/2025	2,97%	1,16	40,28	40,11	40,11	40,28	173K	4
25/09/2025	0,00%	0,00	39,12	39,12	39,12	39,12	195	1
24/09/2025	-0,71%	-0,28	39,12	39,39	39,12	39,39	1K	2
23/09/2025	-1,75%	-0,70	39,40	39,40	39,40	39,40	2K	1
22/09/2025	11,39%	4,10	40,10	37,44	37,44	40,10	108K	35
12/09/2025	-1,04%	-0,38	36,00	36,00	36,00	36,00	36	1
08/09/2025	-0,49%	-0,18	36,38	36,38	36,38	36,38	363	1
05/09/2025	3,28%	1,16	36,56	36,56	36,56	36,67	110K	4
27/08/2025	1,09%	0,38	35,40	35,40	35,40	35,40	354	1
22/08/2025	4,85%	1,62	35,02	34,47	34,47	35,02	3K	2
18/08/2025	0,75%	0,25	33,40	33,21	33,21	33,40	280K	6
15/08/2025	-1,78%	-0,60	33,15	33,15	33,15	33,15	17K	1
13/08/2025	1,11%	0,37	33,75	33,18	33,18	33,75	84K	3
12/08/2025	-0,89%	-0,30	33,38	33,15	33,15	33,38	249K	6
31/07/2025	0,33%	0,11	33,68	34,00	33,68	34,92	2K	3
30/07/2025	20,19%	5,64	33,57	34,06	33,57	34,06	1K	3
29/07/2025	0,14%	0,04	27,93	28,60	27,93	28,60	214K	12
24/07/2025	-1,52%	-0,43	27,89	28,00	27,89	28,02	29K	11
23/07/2025	-0,42%	-0,12	28,32	28,45	28,32	28,45	57K	4
16/07/2025	1,17%	0,33	28,44	28,44	28,44	28,44	3K	1
03/07/2025	1,22%	0,34	28,11	28,46	28,11	28,46	71K	9
27/06/2025	-0,47%	-0,13	27,77	27,81	27,77	27,81	42K	5
26/06/2025	5,88%	1,55	27,90	27,90	27,90	27,90	42K	2
20/06/2025	-0,38%	-0,10	26,35	26,50	26,35	26,55	199K	7
18/06/2025	-0,38%	-0,10	26,45	26,55	26,45	26,55	132K	10
17/06/2025	2,08%	0,54	26,55	26,70	26,55	26,79	213K	6
16/06/2025	0,85%	0,22	26,01	26,01	26,01	26,01	104	1
13/06/2025	-2,68%	-0,71	25,79	25,88	25,79	26,20	313K	10
12/06/2025	-1,30%	-0,35	26,50	26,50	26,50	26,50	132K	4
11/06/2025	-1,10%	-0,30	26,85	27,69	26,85	27,69	383K	15
10/06/2025	0,93%	0,25	27,15	27,09	27,09	27,37	247K	9
09/06/2025	4,55%	1,17	26,90	27,00	26,90	27,32	203K	8
04/06/2025	1,90%	0,48	25,73	25,80	25,73	25,81	3K	11
30/05/2025	-0,90%	-0,23	25,25	25,00	25,00	25,25	2K	2
19/05/2025	-1,62%	-0,42	25,48	25,43	25,43	25,48	2K	2
15/05/2025	-1,89%	-0,50	25,90	25,90	25,90	25,90	647	1
13/05/2025	0,92%	0,24	26,40	26,16	26,16	26,50	3K	5
12/05/2025	10,15%	2,41	26,16	25,98	25,98	26,16	1K	3
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	-	-	23,92	22,10	22,10	23,92	3K	5

Date,Open,High,Low,Close,Volume
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
24-Feb-26,94.92,94.94,93.83,94.55,8318
23-Feb-26,90.00,91.70,90.00,91.68,129195
20-Feb-26,92.59,93.52,92.59,93.52,27444
19-Feb-26,91.60,92.45,90.05,91.67,52932
18-Feb-26,92.58,92.58,92.58,92.58,370
13-Feb-26,90.90,90.90,90.90,90.90,118170
12-Feb-26,92.80,92.80,92.80,92.80,1763
11-Feb-26,89.37,91.50,89.37,91.50,81881
10-Feb-26,89.41,89.41,87.38,87.99,499153
09-Feb-26,89.45,89.45,89.41,89.41,1252
05-Feb-26,78.39,81.29,77.00,80.33,583130
04-Feb-26,81.71,81.71,78.56,80.02,129979
03-Feb-26,77.00,82.20,77.00,82.20,611268
02-Feb-26,73.29,73.29,73.29,73.29,1026
29-Jan-26,71.89,71.89,71.89,71.89,37670
28-Jan-26,70.78,70.78,70.78,70.78,1415
27-Jan-26,68.75,68.75,68.65,68.65,1030250
26-Jan-26,68.35,68.35,68.35,68.35,341750
23-Jan-26,68.31,68.31,67.20,67.48,55936
22-Jan-26,70.00,70.00,68.31,68.31,125641
21-Jan-26,68.41,68.41,68.41,68.41,38309
20-Jan-26,65.52,65.52,65.52,65.52,24766
19-Jan-26,66.99,66.99,66.99,66.99,66
16-Jan-26,68.88,68.88,68.59,68.59,137
15-Jan-26,68.40,69.01,68.40,68.59,51650
13-Jan-26,68.03,68.45,68.03,68.45,3552
08-Jan-26,64.00,64.20,64.00,64.20,1795
07-Jan-26,67.55,67.55,66.14,66.14,95562
06-Jan-26,66.39,68.58,66.39,68.58,265332
05-Jan-26,65.50,66.28,65.50,65.55,414981
30-Dec-25,60.16,60.20,60.00,60.00,163841
29-Dec-25,61.10,61.19,60.95,61.19,78808
26-Dec-25,61.10,61.10,61.10,61.10,48269
23-Dec-25,60.60,61.09,60.60,61.09,176856
22-Dec-25,60.66,61.58,60.66,61.58,14224
19-Dec-25,59.37,59.37,59.37,59.37,10686
18-Dec-25,58.78,58.78,58.78,58.78,6583
17-Dec-25,57.00,57.00,57.00,57.00,8550
16-Dec-25,57.65,57.65,57.65,57.65,16718
15-Dec-25,58.90,58.90,58.68,58.68,20966
12-Dec-25,59.99,59.99,58.65,58.65,8224
11-Dec-25,60.45,60.45,60.45,60.45,11485
10-Dec-25,60.48,61.03,60.48,61.03,12260
09-Dec-25,60.90,60.90,60.90,60.90,11571
08-Dec-25,61.60,61.60,61.60,61.60,42504
05-Dec-25,58.88,58.88,58.88,58.88,58
04-Dec-25,58.88,58.88,58.88,58.88,7654
03-Dec-25,57.00,57.00,57.00,57.00,3990
02-Dec-25,56.39,56.41,55.93,56.30,105283
26-Nov-25,51.61,51.61,51.60,51.60,51606
25-Nov-25,48.52,49.18,48.52,49.17,95714
19-Nov-25,50.05,50.05,50.05,50.05,125125
18-Nov-25,48.31,48.31,48.31,48.31,10338
17-Nov-25,50.69,50.69,49.27,49.27,9856
14-Nov-25,49.24,50.80,49.24,50.80,127049
10-Nov-25,53.90,53.90,53.90,53.90,970
07-Nov-25,53.75,53.75,52.50,52.50,131303
05-Nov-25,53.75,53.75,53.75,53.75,59125
03-Nov-25,55.00,55.25,54.35,54.35,148447
31-Oct-25,53.15,53.15,53.15,53.15,159
30-Oct-25,53.05,53.05,53.05,53.05,79575
29-Oct-25,51.00,51.64,50.74,51.64,80799
28-Oct-25,43.90,43.90,43.90,43.90,1141
23-Oct-25,42.88,43.60,42.88,43.60,173320
16-Oct-25,42.20,42.20,42.20,42.20,42200
13-Oct-25,42.24,42.24,42.24,42.24,633
08-Oct-25,43.50,43.50,42.15,42.15,234023
07-Oct-25,43.50,43.50,43.50,43.50,108750
06-Oct-25,44.42,44.42,44.42,44.42,111050
03-Oct-25,44.15,44.15,43.60,43.60,241175
01-Oct-25,40.85,41.44,40.85,41.44,102746
30-Sep-25,40.40,40.40,40.40,40.40,4726
29-Sep-25,39.47,40.00,39.47,40.00,100394
26-Sep-25,40.11,40.28,40.11,40.28,173202
25-Sep-25,39.12,39.12,39.12,39.12,195
24-Sep-25,39.39,39.39,39.12,39.12,1177
23-Sep-25,39.40,39.40,39.40,39.40,1654
22-Sep-25,37.44,40.10,37.44,40.10,108069
12-Sep-25,36.00,36.00,36.00,36.00,36
08-Sep-25,36.38,36.38,36.38,36.38,363
05-Sep-25,36.56,36.67,36.56,36.56,109716
27-Aug-25,35.40,35.40,35.40,35.40,354
22-Aug-25,34.47,35.02,34.47,35.02,2949
18-Aug-25,33.21,33.40,33.21,33.40,279743
15-Aug-25,33.15,33.15,33.15,33.15,16575
13-Aug-25,33.18,33.75,33.18,33.75,84300
12-Aug-25,33.15,33.38,33.15,33.38,249275
31-Jul-25,34.00,34.92,33.68,33.68,1644
30-Jul-25,34.06,34.06,33.57,33.57,1151
29-Jul-25,28.60,28.60,27.93,27.93,214401
24-Jul-25,28.00,28.02,27.89,27.89,28754
23-Jul-25,28.45,28.45,28.32,28.32,56705
16-Jul-25,28.44,28.44,28.44,28.44,2844
03-Jul-25,28.46,28.46,28.11,28.11,70711
27-Jun-25,27.81,27.81,27.77,27.77,41992
26-Jun-25,27.90,27.90,27.90,27.90,41850
20-Jun-25,26.50,26.55,26.35,26.35,198600
18-Jun-25,26.55,26.55,26.45,26.45,132500
17-Jun-25,26.70,26.79,26.55,26.55,213443
16-Jun-25,26.01,26.01,26.01,26.01,104
13-Jun-25,25.88,26.20,25.79,25.79,312686
12-Jun-25,26.50,26.50,26.50,26.50,132500
11-Jun-25,27.69,27.69,26.85,26.85,382727
10-Jun-25,27.09,27.37,27.09,27.15,246983
09-Jun-25,27.00,27.32,26.90,26.90,203050
04-Jun-25,25.80,25.81,25.73,25.73,2759
30-May-25,25.00,25.25,25.00,25.25,1909
19-May-25,25.43,25.48,25.43,25.48,1604
15-May-25,25.90,25.90,25.90,25.90,647
13-May-25,26.16,26.50,26.16,26.40,3216
12-May-25,25.98,26.16,25.98,26.16,1225
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

*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