Cotação atual, histórico e gráfico do papel: T2PX34

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 T2PX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/02/2025	1,65%	1,60	98,60	98,60	98,60	98,60	986	1
03/02/2025	8,67%	7,74	97,00	97,00	97,00	97,00	43K	3
29/01/2025	0,00%	0,00	89,26	89,26	89,26	89,26	89	1
27/01/2025	0,00%	0,00	89,26	89,26	89,26	89,26	89	1
20/01/2025	-1,06%	-0,96	89,26	89,26	89,26	89,26	89	1
17/01/2025	6,42%	5,44	90,22	90,72	90,22	90,72	271	3
27/12/2024	9,14%	7,10	84,78	85,69	84,78	85,69	5K	5

21/11/2024	7,75%	5,59	77,68	78,00	77,68	78,00	311	4
17/10/2024	6,11%	4,15	72,09	75,85	72,09	75,85	295	4
12/08/2024	-3,81%	-2,69	67,94	67,94	67,94	67,94	1K	3
22/07/2024	-3,23%	-2,36	70,63	70,63	70,63	70,63	423	1
18/07/2024	12,12%	7,89	72,99	72,99	72,99	72,99	1K	3
18/04/2024	-0,82%	-0,54	65,10	65,10	65,10	65,10	130	1
15/04/2024	-5,57%	-3,87	65,64	65,64	65,64	65,64	262	1
09/04/2024	1,64%	1,12	69,51	69,51	69,51	69,51	208	1
08/04/2024	-1,46%	-1,01	68,39	68,39	68,39	68,39	68	1
26/03/2024	45,34%	21,65	69,40	69,00	69,00	69,40	138	2
03/11/2023	0,63%	0,30	47,75	47,75	47,75	47,75	83K	4
27/10/2023	-5,29%	-2,65	47,45	47,45	47,45	47,45	18K	1
23/10/2023	-2,15%	-1,10	50,10	50,10	50,10	50,10	18K	1
19/10/2023	0,00%	0,00	51,20	51,20	51,20	51,20	102	1
18/10/2023	-3,25%	-1,72	51,20	51,20	51,20	51,20	14K	1
17/10/2023	-2,00%	-1,08	52,92	52,90	52,90	52,92	529	2
10/10/2023	0,93%	0,50	54,00	54,00	54,00	54,00	47K	1
18/08/2023	-3,60%	-2,00	53,50	53,40	53,40	53,50	53K	6
14/08/2023	-0,32%	-0,18	55,50	55,50	55,50	55,50	21K	1
07/08/2023	5,86%	3,08	55,68	55,68	55,68	55,68	167	1
02/08/2023	0,00%	0,00	52,60	52,60	52,60	52,60	526	1
01/08/2023	10,85%	5,15	52,60	52,50	52,50	52,60	41K	3
09/05/2023	1,17%	0,55	47,45	47,39	47,24	47,45	90K	8
12/04/2023	-2,19%	-1,05	46,90	46,90	46,90	46,90	4K	1
11/04/2023	3,45%	1,60	47,95	47,65	47,65	47,95	95	2
10/04/2023	0,87%	0,40	46,35	46,10	46,10	46,35	92	2
05/04/2023	-10,57%	-5,43	45,95	45,95	45,95	45,95	20K	3
16/03/2023	0,00%	0,00	51,38	51,38	51,38	51,38	102	1
13/03/2023	-9,09%	-5,14	51,38	56,51	51,38	56,51	215	4
28/02/2023	1,75%	0,97	56,52	56,22	56,22	56,52	112	2
27/02/2023	4,42%	2,35	55,55	55,61	55,55	55,61	5K	2
08/02/2023	-5,34%	-3,00	53,20	53,20	53,20	53,20	105K	1
03/02/2023	14,83%	7,26	56,20	56,20	56,20	56,20	3K	2
19/01/2023	5,59%	2,59	48,94	49,10	48,90	49,10	27K	5
05/01/2023	6,75%	2,93	46,35	46,35	46,35	46,35	695	1
23/12/2022	-1,09%	-0,48	43,42	43,42	43,42	43,42	51K	1
16/12/2022	-0,23%	-0,10	43,90	43,90	43,90	43,90	175	1
14/12/2022	2,56%	1,10	44,00	44,00	44,00	44,00	572	1
11/11/2022	1,90%	0,80	42,90	42,90	42,90	42,90	172K	19
10/11/2022	9,98%	3,82	42,10	42,00	42,00	42,10	3K	2
09/11/2022	5,31%	1,93	38,28	38,28	38,28	38,28	267	1
07/11/2022	4,45%	1,55	36,35	36,35	36,35	36,35	2K	1
03/11/2022	0,93%	0,32	34,80	34,65	34,65	34,80	346	2
01/11/2022	-5,38%	-1,96	34,48	34,24	34,12	34,52	49K	308
28/10/2022	-4,00%	-1,52	36,44	36,44	36,44	36,44	473	1
26/10/2022	10,06%	3,47	37,96	37,25	37,25	37,96	101K	2
21/10/2022	5,28%	1,73	34,49	34,44	34,44	34,49	20K	2
03/10/2022	-8,11%	-2,89	32,76	32,76	32,76	32,76	43K	1
14/09/2022	0,14%	0,05	35,65	36,20	35,65	36,20	2K	2
09/09/2022	9,47%	3,08	35,60	36,10	35,60	36,10	901	2
29/08/2022	-6,01%	-2,08	32,52	32,40	32,40	32,52	2K	2
25/08/2022	-4,16%	-1,50	34,60	34,62	34,60	34,62	1K	3
01/08/2022	10,43%	3,41	36,10	35,90	35,90	36,10	3K	3
26/07/2022	-3,00%	-1,01	32,69	32,69	32,69	32,69	65	2
25/07/2022	-2,35%	-0,81	33,70	33,70	33,70	33,70	2K	1
21/07/2022	9,56%	3,01	34,51	34,50	34,50	34,51	897	14
18/07/2022	5,42%	1,62	31,50	31,50	31,50	31,50	630	1
11/07/2022	0,54%	0,16	29,88	29,88	29,88	29,88	29	1
08/07/2022	7,22%	2,00	29,72	29,78	29,72	30,00	10K	15
30/06/2022	-7,04%	-2,10	27,72	27,72	27,72	27,72	2K	1
28/06/2022	-1,58%	-0,48	29,82	29,82	29,82	29,82	29	1
27/06/2022	7,26%	2,05	30,30	30,40	30,30	30,42	2K	5
15/06/2022	3,71%	1,01	28,25	28,25	28,25	28,25	28	1
14/06/2022	-0,95%	-0,26	27,24	27,24	27,24	27,24	5K	1
13/06/2022	-7,97%	-2,38	27,50	27,78	27,50	27,78	7K	4
08/06/2022	-1,06%	-0,32	29,88	29,88	29,88	29,88	1K	1
07/06/2022	-0,53%	-0,16	30,20	30,20	30,20	30,20	604	2
02/06/2022	-0,59%	-0,18	30,36	30,36	30,36	30,36	182	1
01/06/2022	-9,86%	-3,34	30,54	31,00	30,05	31,00	14K	6
28/04/2022	1,19%	0,40	33,88	33,88	33,88	33,88	93K	5
27/04/2022	-3,99%	-1,39	33,48	33,48	33,48	33,48	185K	1
25/04/2022	2,56%	0,87	34,87	34,87	34,87	34,87	69	1
08/04/2022	2,69%	0,89	34,00	34,00	34,00	34,00	3K	1
01/04/2022	-6,52%	-2,31	33,11	33,53	32,76	33,53	21K	5
28/03/2022	-16,07%	-6,78	35,42	35,15	35,14	35,42	4K	5
18/03/2022	1,44%	0,60	42,20	42,20	42,20	42,20	84K	3
17/03/2022	4,00%	1,60	41,60	41,39	41,39	41,60	43K	4
11/03/2022	-0,72%	-0,29	40,00	40,00	40,00	40,00	40K	2
10/03/2022	-3,38%	-1,41	40,29	40,29	40,29	40,29	49K	2
03/03/2022	-2,57%	-1,10	41,70	41,85	41,70	41,85	3K	2
02/03/2022	-1,29%	-0,56	42,80	42,80	42,80	42,80	85	1
25/02/2022	4,63%	1,92	43,36	43,36	43,36	43,36	43	1
24/02/2022	2,57%	1,04	41,44	39,21	39,21	41,44	1K	2
23/02/2022	-23,47%	-12,39	40,40	40,22	40,15	40,40	96K	6
18/02/2022	-0,02%	-0,01	52,79	52,79	52,79	52,79	105	1
01/02/2022	1,99%	1,03	52,80	52,80	52,80	52,80	89K	1
31/01/2022	-2,36%	-1,25	51,77	51,77	51,77	51,77	51	1
24/01/2022	-1,63%	-0,88	53,02	51,65	51,65	53,02	32K	3
21/01/2022	-3,54%	-1,98	53,90	53,90	53,90	53,90	2K	1
19/01/2022	-17,40%	-11,77	55,88	55,63	55,63	55,88	1K	2
05/01/2022	-1,57%	-1,08	67,65	67,65	67,65	67,65	51K	1
04/01/2022	4,53%	2,98	68,73	68,73	68,73	68,73	5K	1
27/12/2021	-0,29%	-0,19	65,75	65,75	65,75	65,75	11K	2
23/12/2021	5,25%	3,29	65,94	66,75	65,91	66,87	39K	58
10/12/2021	-3,88%	-2,53	62,65	63,00	62,65	63,00	83K	2
07/12/2021	4,10%	2,57	65,18	65,18	65,18	65,18	3K	1
06/12/2021	6,30%	3,71	62,61	62,61	62,61	62,61	62	1
30/11/2021	-8,68%	-5,60	58,90	58,90	58,90	58,90	11K	1
22/09/2021	1,38%	0,88	64,50	64,50	64,50	64,50	3K	1
09/09/2021	7,34%	4,35	63,62	63,62	63,62	63,62	68K	2
25/08/2021	3,44%	1,97	59,27	58,31	58,31	59,47	39K	3
20/08/2021	1,04%	0,59	57,30	57,30	57,30	57,30	2K	1
17/08/2021	-1,85%	-1,07	56,71	56,71	56,71	56,71	326K	3
16/08/2021	-	-	57,78	57,78	57,78	57,78	347K	2

Date,Open,High,Low,Close,Volume
04-Feb-25,98.60,98.60,98.60,98.60,986
03-Feb-25,97.00,97.00,97.00,97.00,42971
29-Jan-25,89.26,89.26,89.26,89.26,89
27-Jan-25,89.26,89.26,89.26,89.26,89
20-Jan-25,89.26,89.26,89.26,89.26,89
17-Jan-25,90.72,90.72,90.22,90.22,271
27-Dec-24,85.69,85.69,84.78,84.78,4540
21-Nov-24,78.00,78.00,77.68,77.68,311
17-Oct-24,75.85,75.85,72.09,72.09,295
12-Aug-24,67.94,67.94,67.94,67.94,1358
22-Jul-24,70.63,70.63,70.63,70.63,423
18-Jul-24,72.99,72.99,72.99,72.99,1459
18-Apr-24,65.10,65.10,65.10,65.10,130
15-Apr-24,65.64,65.64,65.64,65.64,262
09-Apr-24,69.51,69.51,69.51,69.51,208
08-Apr-24,68.39,68.39,68.39,68.39,68
26-Mar-24,69.00,69.40,69.00,69.40,138
03-Nov-23,47.75,47.75,47.75,47.75,82655
27-Oct-23,47.45,47.45,47.45,47.45,17509
23-Oct-23,50.10,50.10,50.10,50.10,18286
19-Oct-23,51.20,51.20,51.20,51.20,102
18-Oct-23,51.20,51.20,51.20,51.20,14336
17-Oct-23,52.90,52.92,52.90,52.92,529
10-Oct-23,54.00,54.00,54.00,54.00,47466
18-Aug-23,53.40,53.50,53.40,53.50,53430
14-Aug-23,55.50,55.50,55.50,55.50,20646
07-Aug-23,55.68,55.68,55.68,55.68,167
02-Aug-23,52.60,52.60,52.60,52.60,526
01-Aug-23,52.50,52.60,52.50,52.60,41055
09-May-23,47.39,47.45,47.24,47.45,89614
12-Apr-23,46.90,46.90,46.90,46.90,4127
11-Apr-23,47.65,47.95,47.65,47.95,95
10-Apr-23,46.10,46.35,46.10,46.35,92
05-Apr-23,45.95,45.95,45.95,45.95,20172
16-Mar-23,51.38,51.38,51.38,51.38,102
13-Mar-23,56.51,56.51,51.38,51.38,215
28-Feb-23,56.22,56.52,56.22,56.52,112
27-Feb-23,55.61,55.61,55.55,55.55,4893
08-Feb-23,53.20,53.20,53.20,53.20,104804
03-Feb-23,56.20,56.20,56.20,56.20,3484
19-Jan-23,49.10,49.10,48.90,48.94,27047
05-Jan-23,46.35,46.35,46.35,46.35,695
23-Dec-22,43.42,43.42,43.42,43.42,51235
16-Dec-22,43.90,43.90,43.90,43.90,175
14-Dec-22,44.00,44.00,44.00,44.00,572
11-Nov-22,42.90,42.90,42.90,42.90,171600
10-Nov-22,42.00,42.10,42.00,42.10,2525
09-Nov-22,38.28,38.28,38.28,38.28,267
07-Nov-22,36.35,36.35,36.35,36.35,1817
03-Nov-22,34.65,34.80,34.65,34.80,346
01-Nov-22,34.24,34.52,34.12,34.48,48674
28-Oct-22,36.44,36.44,36.44,36.44,473
26-Oct-22,37.25,37.96,37.25,37.96,100874
21-Oct-22,34.44,34.49,34.44,34.49,19797
03-Oct-22,32.76,32.76,32.76,32.76,43046
14-Sep-22,36.20,36.20,35.65,35.65,2035
09-Sep-22,36.10,36.10,35.60,35.60,901
29-Aug-22,32.40,32.52,32.40,32.52,2333
25-Aug-22,34.62,34.62,34.60,34.60,1488
01-Aug-22,35.90,36.10,35.90,36.10,3065
26-Jul-22,32.69,32.69,32.69,32.69,65
25-Jul-22,33.70,33.70,33.70,33.70,2022
21-Jul-22,34.50,34.51,34.50,34.51,897
18-Jul-22,31.50,31.50,31.50,31.50,630
11-Jul-22,29.88,29.88,29.88,29.88,29
08-Jul-22,29.78,30.00,29.72,29.72,9619
30-Jun-22,27.72,27.72,27.72,27.72,1940
28-Jun-22,29.82,29.82,29.82,29.82,29
27-Jun-22,30.40,30.42,30.30,30.30,1824
15-Jun-22,28.25,28.25,28.25,28.25,28
14-Jun-22,27.24,27.24,27.24,27.24,4984
13-Jun-22,27.78,27.78,27.50,27.50,6900
08-Jun-22,29.88,29.88,29.88,29.88,1494
07-Jun-22,30.20,30.20,30.20,30.20,604
02-Jun-22,30.36,30.36,30.36,30.36,182
01-Jun-22,31.00,31.00,30.05,30.54,13858
28-Apr-22,33.88,33.88,33.88,33.88,93170
27-Apr-22,33.48,33.48,33.48,33.48,185345
25-Apr-22,34.87,34.87,34.87,34.87,69
08-Apr-22,34.00,34.00,34.00,34.00,3400
01-Apr-22,33.53,33.53,32.76,33.11,21348
28-Mar-22,35.15,35.42,35.14,35.42,4148
18-Mar-22,42.20,42.20,42.20,42.20,84400
17-Mar-22,41.39,41.60,41.39,41.60,42676
11-Mar-22,40.00,40.00,40.00,40.00,40000
10-Mar-22,40.29,40.29,40.29,40.29,49153
03-Mar-22,41.85,41.85,41.70,41.70,2963
02-Mar-22,42.80,42.80,42.80,42.80,85
25-Feb-22,43.36,43.36,43.36,43.36,43
24-Feb-22,39.21,41.44,39.21,41.44,1060
23-Feb-22,40.22,40.40,40.15,40.40,95678
18-Feb-22,52.79,52.79,52.79,52.79,105
01-Feb-22,52.80,52.80,52.80,52.80,89020
31-Jan-22,51.77,51.77,51.77,51.77,51
24-Jan-22,51.65,53.02,51.65,53.02,32274
21-Jan-22,53.90,53.90,53.90,53.90,2156
19-Jan-22,55.63,55.88,55.63,55.88,1335
05-Jan-22,67.65,67.65,67.65,67.65,50872
04-Jan-22,68.73,68.73,68.73,68.73,4811
27-Dec-21,65.75,65.75,65.75,65.75,10914
23-Dec-21,66.75,66.87,65.91,65.94,38530
10-Dec-21,63.00,63.00,62.65,62.65,82649
07-Dec-21,65.18,65.18,65.18,65.18,2933
06-Dec-21,62.61,62.61,62.61,62.61,62
30-Nov-21,58.90,58.90,58.90,58.90,10602
22-Sep-21,64.50,64.50,64.50,64.50,2580
09-Sep-21,63.62,63.62,63.62,63.62,67564
25-Aug-21,58.31,59.47,58.31,59.27,39087
20-Aug-21,57.30,57.30,57.30,57.30,2292
17-Aug-21,56.71,56.71,56.71,56.71,325572
16-Aug-21,57.78,57.78,57.78,57.78,346680

*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: T2PX34