Cotação atual, histórico e gráfico do papel: T2ND34

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 T2ND34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	-2,50%	-0,31	12,10	12,01	12,01	12,10	32K	4
25/04/2024	3,07%	0,37	12,41	12,41	12,41	12,41	12K	1
24/04/2024	9,45%	1,04	12,04	12,04	12,03	12,04	9K	5
23/04/2024	1,38%	0,15	11,00	11,00	11,00	11,00	2K	1
22/04/2024	2,17%	0,23	10,85	10,85	10,85	10,85	759	1
19/04/2024	-3,10%	-0,34	10,62	10,62	10,62	10,62	849	1
18/04/2024	-1,53%	-0,17	10,96	10,96	10,96	10,96	1K	1
17/04/2024	-2,28%	-0,26	11,13	11,21	11,13	11,21	4K	2
16/04/2024	2,15%	0,24	11,39	11,39	11,39	11,39	4K	1
15/04/2024	-1,68%	-0,19	11,15	11,15	11,15	11,15	5K	1
12/04/2024	-2,83%	-0,33	11,34	11,34	11,34	11,34	2K	1
11/04/2024	1,21%	0,14	11,67	11,67	11,67	11,67	8K	1
10/04/2024	-0,86%	-0,10	11,53	11,53	11,53	11,53	7K	1
09/04/2024	1,84%	0,21	11,63	11,63	11,63	11,63	9K	1
08/04/2024	-0,52%	-0,06	11,42	11,42	11,42	11,42	3K	1
05/04/2024	-0,52%	-0,06	11,48	11,48	11,48	11,48	2K	1
04/04/2024	-0,09%	-0,01	11,54	11,54	11,54	11,54	2K	1
03/04/2024	1,40%	0,16	11,55	11,55	11,55	11,55	2K	1
02/04/2024	-4,29%	-0,51	11,39	11,54	11,39	11,54	2K	2
28/03/2024	19,72%	1,96	11,90	11,70	11,70	11,90	4K	3
25/03/2024	-3,68%	-0,38	9,94	9,94	9,94	9,94	9	1
22/03/2024	-2,09%	-0,22	10,32	10,32	10,32	10,32	10	1
20/03/2024	4,77%	0,48	10,54	10,41	10,41	10,54	20	2
19/03/2024	27,34%	2,16	10,06	10,33	9,96	10,33	37K	11
06/02/2024	3,40%	0,26	7,90	7,83	7,83	7,90	23	2
05/02/2024	1,46%	0,11	7,64	7,64	7,64	7,64	7	1
29/01/2024	-7,15%	-0,58	7,53	7,53	7,53	7,53	7	1
16/01/2024	3,05%	0,24	8,11	8,11	8,11	8,11	924	1
13/12/2023	0,64%	0,05	7,87	7,87	7,87	7,87	78	1
12/12/2023	1,96%	0,15	7,82	7,82	7,82	7,82	891	1
07/12/2023	4,50%	0,33	7,67	7,67	7,67	7,67	3K	2
06/12/2023	9,72%	0,65	7,34	7,35	7,34	7,35	36	2
01/12/2023	-0,45%	-0,03	6,69	6,69	6,69	6,69	3K	1
30/11/2023	8,74%	0,54	6,72	6,56	6,56	6,72	836	2
24/11/2023	-1,90%	-0,12	6,18	6,16	6,16	6,18	172	2
22/11/2023	-47,54%	-5,71	6,30	6,13	6,13	6,30	167	4
28/02/2023	-12,34%	-1,69	12,01	12,01	12,01	12,01	12	1
14/11/2022	-3,25%	-0,46	13,70	13,70	13,70	13,70	150	1
11/11/2022	4,27%	0,58	14,16	14,16	14,16	14,16	608	1
10/11/2022	7,18%	0,91	13,58	13,58	13,58	13,58	135	1
08/11/2022	-1,02%	-0,13	12,67	12,67	12,67	12,67	12	1
07/11/2022	7,02%	0,84	12,80	12,80	12,80	12,80	102	1
04/11/2022	-9,67%	-1,28	11,96	12,00	11,96	12,00	753	2
03/11/2022	-27,25%	-4,96	13,24	15,00	12,96	15,00	14K	9
04/10/2022	5,69%	0,98	18,20	18,20	18,20	18,20	2K	1
03/10/2022	-3,15%	-0,56	17,22	17,22	17,22	17,22	2K	1
29/09/2022	-0,50%	-0,09	17,78	17,78	17,78	17,78	35	1
28/09/2022	8,24%	1,36	17,87	17,87	17,87	17,87	35	1
27/09/2022	1,79%	0,29	16,51	16,51	16,51	16,51	33	1
26/09/2022	-18,90%	-3,78	16,22	16,11	16,11	16,22	80	2
16/09/2022	0,70%	0,14	20,00	20,00	20,00	20,00	20	1
14/09/2022	1,48%	0,29	19,86	19,86	19,86	19,86	19	1
12/09/2022	1,87%	0,36	19,57	19,57	19,57	19,57	19	1
09/09/2022	5,09%	0,93	19,21	19,21	19,21	19,21	38	1
08/09/2022	17,48%	2,72	18,28	18,28	18,28	18,28	91	1
02/09/2022	1,37%	0,21	15,56	15,56	15,56	15,56	15	1
01/09/2022	-4,84%	-0,78	15,35	15,35	15,35	15,35	30	1
24/08/2022	-9,28%	-1,65	16,13	16,13	16,13	16,13	32	1
18/08/2022	-4,10%	-0,76	17,78	17,78	17,78	17,78	17	1
16/08/2022	-1,75%	-0,33	18,54	18,54	18,54	18,54	18	1
10/08/2022	2,50%	0,46	18,87	18,87	18,87	18,87	75	1
09/08/2022	-9,67%	-1,97	18,41	18,41	18,41	18,41	55	1
05/08/2022	0,74%	0,15	20,38	20,38	20,38	20,38	142	1
04/08/2022	-16,82%	-4,09	20,23	20,23	20,23	20,23	121	1
03/08/2022	0,37%	0,09	24,32	24,45	24,32	24,45	73	2
02/08/2022	6,41%	1,46	24,23	24,23	24,23	24,23	48	1
29/07/2022	-2,06%	-0,48	22,77	22,77	22,77	22,77	22	1
28/07/2022	3,15%	0,71	23,25	23,25	23,25	23,25	23	1
26/07/2022	1,30%	0,29	22,54	22,52	22,52	22,54	45	2
25/07/2022	-3,34%	-0,77	22,25	22,25	22,25	22,25	22	1
21/07/2022	17,81%	3,48	23,02	23,02	23,02	23,02	23	1
18/07/2022	-0,86%	-0,17	19,54	19,54	19,54	19,54	78	1
13/07/2022	-3,05%	-0,62	19,71	19,71	19,71	19,71	19	1
11/07/2022	-5,79%	-1,25	20,33	20,33	20,33	20,33	40	1
08/07/2022	-4,56%	-1,03	21,58	21,58	21,58	21,58	21	1
06/07/2022	0,80%	0,18	22,61	22,61	22,61	22,61	22	1
05/07/2022	16,04%	3,10	22,43	22,43	22,43	22,43	22	1
22/06/2022	-2,52%	-0,50	19,33	19,33	19,33	19,33	38	1
21/06/2022	-0,20%	-0,04	19,83	19,83	19,83	19,83	19	1
17/06/2022	1,69%	0,33	19,87	19,87	19,87	19,87	19	1
15/06/2022	5,74%	1,06	19,54	19,54	19,54	19,54	58	1
14/06/2022	-9,23%	-1,88	18,48	18,48	18,48	18,48	55	1
09/06/2022	-6,39%	-1,39	20,36	20,36	20,36	20,36	40	1
02/06/2022	1,07%	0,23	21,75	21,75	21,75	21,75	21	1
31/05/2022	-4,78%	-1,08	21,52	21,52	21,52	21,52	43	1
27/05/2022	5,41%	1,16	22,60	22,60	22,60	22,60	22	1
26/05/2022	1,71%	0,36	21,44	21,44	21,44	21,44	42	1
25/05/2022	2,58%	0,53	21,08	21,08	21,08	21,08	42	1
24/05/2022	-9,99%	-2,28	20,55	20,55	20,55	20,55	61	1
20/05/2022	-5,07%	-1,22	22,83	22,83	22,83	22,83	22	1
19/05/2022	-3,22%	-0,80	24,05	24,05	24,05	24,05	24	1
17/05/2022	2,69%	0,65	24,85	24,85	24,85	24,85	49	1
16/05/2022	0,96%	0,23	24,20	24,20	24,20	24,20	24	1
12/05/2022	0,71%	0,17	23,97	23,97	23,97	23,97	23	1
11/05/2022	-7,93%	-2,05	23,80	23,80	23,80	23,80	95	1
06/05/2022	-1,37%	-0,36	25,85	25,85	25,85	25,85	77	1
05/05/2022	-15,10%	-4,66	26,21	26,21	26,21	26,21	131	1
04/05/2022	-4,72%	-1,53	30,87	30,87	30,87	30,87	30	1
02/05/2022	0,40%	0,13	32,40	32,40	32,40	32,40	32	1
29/04/2022	-3,06%	-1,02	32,27	32,27	32,27	32,27	32	1
26/04/2022	-1,68%	-0,57	33,29	33,29	33,29	33,29	33	1
22/04/2022	-8,14%	-3,00	33,86	33,86	33,86	33,86	101	1
19/04/2022	6,75%	2,33	36,86	36,86	36,86	36,86	36	1
18/04/2022	-6,37%	-2,35	34,53	34,53	34,53	34,53	310	1
11/04/2022	-0,78%	-0,29	36,88	36,88	36,88	36,88	36	1
05/04/2022	-0,93%	-0,35	37,17	37,17	37,17	37,17	74	1
31/03/2022	0,70%	0,26	37,52	37,52	37,52	37,52	150	1
30/03/2022	-	-	37,26	37,26	37,26	37,26	2K	1

Date,Open,High,Low,Close,Volume
26-Apr-24,12.01,12.10,12.01,12.10,32353
25-Apr-24,12.41,12.41,12.41,12.41,12037
24-Apr-24,12.04,12.04,12.03,12.04,8800
23-Apr-24,11.00,11.00,11.00,11.00,1760
22-Apr-24,10.85,10.85,10.85,10.85,759
19-Apr-24,10.62,10.62,10.62,10.62,849
18-Apr-24,10.96,10.96,10.96,10.96,1315
17-Apr-24,11.21,11.21,11.13,11.13,4046
16-Apr-24,11.39,11.39,11.39,11.39,3872
15-Apr-24,11.15,11.15,11.15,11.15,5240
12-Apr-24,11.34,11.34,11.34,11.34,2268
11-Apr-24,11.67,11.67,11.67,11.67,8169
10-Apr-24,11.53,11.53,11.53,11.53,7033
09-Apr-24,11.63,11.63,11.63,11.63,9071
08-Apr-24,11.42,11.42,11.42,11.42,2740
05-Apr-24,11.48,11.48,11.48,11.48,1836
04-Apr-24,11.54,11.54,11.54,11.54,1731
03-Apr-24,11.55,11.55,11.55,11.55,1617
02-Apr-24,11.54,11.54,11.39,11.39,2330
28-Mar-24,11.70,11.90,11.70,11.90,3546
25-Mar-24,9.94,9.94,9.94,9.94,9
22-Mar-24,10.32,10.32,10.32,10.32,10
20-Mar-24,10.41,10.54,10.41,10.54,20
19-Mar-24,10.33,10.33,9.96,10.06,37268
06-Feb-24,7.83,7.90,7.83,7.90,23
05-Feb-24,7.64,7.64,7.64,7.64,7
29-Jan-24,7.53,7.53,7.53,7.53,7
16-Jan-24,8.11,8.11,8.11,8.11,924
13-Dec-23,7.87,7.87,7.87,7.87,78
12-Dec-23,7.82,7.82,7.82,7.82,891
07-Dec-23,7.67,7.67,7.67,7.67,3068
06-Dec-23,7.35,7.35,7.34,7.34,36
01-Dec-23,6.69,6.69,6.69,6.69,2676
30-Nov-23,6.56,6.72,6.56,6.72,836
24-Nov-23,6.16,6.18,6.16,6.18,172
22-Nov-23,6.13,6.30,6.13,6.30,167
28-Feb-23,12.01,12.01,12.01,12.01,12
14-Nov-22,13.70,13.70,13.70,13.70,150
11-Nov-22,14.16,14.16,14.16,14.16,608
10-Nov-22,13.58,13.58,13.58,13.58,135
08-Nov-22,12.67,12.67,12.67,12.67,12
07-Nov-22,12.80,12.80,12.80,12.80,102
04-Nov-22,12.00,12.00,11.96,11.96,753
03-Nov-22,15.00,15.00,12.96,13.24,13695
04-Oct-22,18.20,18.20,18.20,18.20,1638
03-Oct-22,17.22,17.22,17.22,17.22,1549
29-Sep-22,17.78,17.78,17.78,17.78,35
28-Sep-22,17.87,17.87,17.87,17.87,35
27-Sep-22,16.51,16.51,16.51,16.51,33
26-Sep-22,16.11,16.22,16.11,16.22,80
16-Sep-22,20.00,20.00,20.00,20.00,20
14-Sep-22,19.86,19.86,19.86,19.86,19
12-Sep-22,19.57,19.57,19.57,19.57,19
09-Sep-22,19.21,19.21,19.21,19.21,38
08-Sep-22,18.28,18.28,18.28,18.28,91
02-Sep-22,15.56,15.56,15.56,15.56,15
01-Sep-22,15.35,15.35,15.35,15.35,30
24-Aug-22,16.13,16.13,16.13,16.13,32
18-Aug-22,17.78,17.78,17.78,17.78,17
16-Aug-22,18.54,18.54,18.54,18.54,18
10-Aug-22,18.87,18.87,18.87,18.87,75
09-Aug-22,18.41,18.41,18.41,18.41,55
05-Aug-22,20.38,20.38,20.38,20.38,142
04-Aug-22,20.23,20.23,20.23,20.23,121
03-Aug-22,24.45,24.45,24.32,24.32,73
02-Aug-22,24.23,24.23,24.23,24.23,48
29-Jul-22,22.77,22.77,22.77,22.77,22
28-Jul-22,23.25,23.25,23.25,23.25,23
26-Jul-22,22.52,22.54,22.52,22.54,45
25-Jul-22,22.25,22.25,22.25,22.25,22
21-Jul-22,23.02,23.02,23.02,23.02,23
18-Jul-22,19.54,19.54,19.54,19.54,78
13-Jul-22,19.71,19.71,19.71,19.71,19
11-Jul-22,20.33,20.33,20.33,20.33,40
08-Jul-22,21.58,21.58,21.58,21.58,21
06-Jul-22,22.61,22.61,22.61,22.61,22
05-Jul-22,22.43,22.43,22.43,22.43,22
22-Jun-22,19.33,19.33,19.33,19.33,38
21-Jun-22,19.83,19.83,19.83,19.83,19
17-Jun-22,19.87,19.87,19.87,19.87,19
15-Jun-22,19.54,19.54,19.54,19.54,58
14-Jun-22,18.48,18.48,18.48,18.48,55
09-Jun-22,20.36,20.36,20.36,20.36,40
02-Jun-22,21.75,21.75,21.75,21.75,21
31-May-22,21.52,21.52,21.52,21.52,43
27-May-22,22.60,22.60,22.60,22.60,22
26-May-22,21.44,21.44,21.44,21.44,42
25-May-22,21.08,21.08,21.08,21.08,42
24-May-22,20.55,20.55,20.55,20.55,61
20-May-22,22.83,22.83,22.83,22.83,22
19-May-22,24.05,24.05,24.05,24.05,24
17-May-22,24.85,24.85,24.85,24.85,49
16-May-22,24.20,24.20,24.20,24.20,24
12-May-22,23.97,23.97,23.97,23.97,23
11-May-22,23.80,23.80,23.80,23.80,95
06-May-22,25.85,25.85,25.85,25.85,77
05-May-22,26.21,26.21,26.21,26.21,131
04-May-22,30.87,30.87,30.87,30.87,30
02-May-22,32.40,32.40,32.40,32.40,32
29-Apr-22,32.27,32.27,32.27,32.27,32
26-Apr-22,33.29,33.29,33.29,33.29,33
22-Apr-22,33.86,33.86,33.86,33.86,101
19-Apr-22,36.86,36.86,36.86,36.86,36
18-Apr-22,34.53,34.53,34.53,34.53,310
11-Apr-22,36.88,36.88,36.88,36.88,36
05-Apr-22,37.17,37.17,37.17,37.17,74
31-Mar-22,37.52,37.52,37.52,37.52,150
30-Mar-22,37.26,37.26,37.26,37.26,2161

*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: T2ND34