Cotação atual, histórico e gráfico do papel: T2RE34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/02/2024 | 1,22% | 0,37 | 30,66 | 30,66 | 30,66 | 30,66 | 12K | 1 |
| 16/02/2024 | 0,07% | 0,02 | 30,29 | 30,29 | 30,29 | 30,29 | 2K | 1 |
| 14/02/2024 | 21,23% | 5,30 | 30,27 | 29,49 | 29,49 | 30,27 | 7K | 3 |
| 05/01/2024 | -1,50% | -0,38 | 24,97 | 24,97 | 24,97 | 24,97 | 24 | 1 |
| 04/01/2024 | 14,24% | 3,16 | 25,35 | 25,53 | 25,35 | 25,53 | 4K | 3 |
| 21/11/2023 | 18,16% | 3,41 | 22,19 | 22,19 | 22,19 | 22,19 | 123K | 2 |
| 31/10/2023 | 0,81% | 0,15 | 18,78 | 18,78 | 18,78 | 18,78 | 244 | 1 |
| 24/10/2023 | -11,62% | -2,45 | 18,63 | 18,63 | 18,63 | 18,63 | 206K | 2 |
| 28/09/2023 | -1,40% | -0,30 | 21,08 | 21,08 | 21,08 | 21,08 | 10K | 1 |
| 20/09/2023 | -1,20% | -0,26 | 21,38 | 21,38 | 21,38 | 21,38 | 21 | 1 |
| 13/09/2023 | -6,84% | -1,59 | 21,64 | 21,64 | 21,64 | 21,64 | 21 | 1 |
|
|
| 03/08/2023 | 20,68% | 3,98 | 23,23 | 23,23 | 23,23 | 23,23 | 11K | 3 |
| 22/06/2023 | 0,89% | 0,17 | 19,25 | 19,25 | 19,25 | 19,25 | 96 | 1 |
| 20/06/2023 | 3,98% | 0,73 | 19,08 | 19,08 | 19,08 | 19,08 | 57 | 1 |
| 19/06/2023 | -2,86% | -0,54 | 18,35 | 18,35 | 18,35 | 18,35 | 513 | 1 |
| 06/06/2023 | 7,39% | 1,30 | 18,89 | 18,89 | 18,89 | 18,89 | 13K | 1 |
| 25/05/2023 | -2,98% | -0,54 | 17,59 | 17,59 | 17,59 | 17,59 | 7K | 2 |
| 05/05/2023 | -0,33% | -0,06 | 18,13 | 17,82 | 17,82 | 18,13 | 80K | 2 |
| 02/05/2023 | 0,00% | 0,00 | 18,19 | 18,19 | 18,19 | 18,19 | 28K | 1 |
| 28/04/2023 | 6,13% | 1,05 | 18,19 | 18,19 | 18,19 | 18,19 | 13K | 1 |
| 17/04/2023 | -0,23% | -0,04 | 17,14 | 17,14 | 17,14 | 17,18 | 48K | 10 |
| 13/03/2023 | -2,61% | -0,46 | 17,18 | 17,18 | 17,18 | 17,18 | 90K | 1 |
| 07/03/2023 | -10,27% | -2,02 | 17,64 | 17,57 | 17,57 | 17,64 | 168K | 11 |
| 10/02/2023 | -3,25% | -0,66 | 19,66 | 19,75 | 19,66 | 19,75 | 30K | 2 |
| 09/02/2023 | 6,61% | 1,26 | 20,32 | 19,12 | 19,12 | 20,32 | 72K | 4 |
| 08/02/2023 | 10,81% | 1,86 | 19,06 | 19,06 | 19,06 | 19,06 | 12K | 1 |
| 30/01/2023 | 2,02% | 0,34 | 17,20 | 17,20 | 17,20 | 17,20 | 9K | 1 |
| 26/01/2023 | 6,78% | 1,07 | 16,86 | 16,86 | 16,86 | 16,86 | 13K | 1 |
| 03/01/2023 | 10,81% | 1,54 | 15,79 | 15,79 | 15,79 | 15,79 | 6K | 1 |
| 22/12/2022 | 1,79% | 0,25 | 14,25 | 14,25 | 14,25 | 14,25 | 484 | 1 |
| 03/11/2022 | -7,22% | -1,09 | 14,00 | 14,00 | 14,00 | 14,00 | 1K | 2 |
| 21/10/2022 | -12,57% | -2,17 | 15,09 | 15,00 | 15,00 | 15,16 | 226 | 5 |
| 13/10/2022 | 5,31% | 0,87 | 17,26 | 17,35 | 17,26 | 17,35 | 179K | 2 |
| 16/09/2022 | -26,34% | -5,86 | 16,39 | 16,33 | 16,33 | 16,50 | 21K | 3 |
| 29/07/2022 | 4,17% | 0,89 | 22,25 | 22,25 | 22,25 | 22,25 | 9K | 1 |
| 26/07/2022 | 7,07% | 1,41 | 21,36 | 21,36 | 21,36 | 21,36 | 21 | 1 |
| 14/07/2022 | -6,12% | -1,30 | 19,95 | 19,95 | 19,95 | 19,95 | 30K | 1 |
| 09/06/2022 | 7,21% | 1,43 | 21,25 | 21,25 | 21,25 | 21,25 | 12K | 1 |
| 20/05/2022 | 4,10% | 0,78 | 19,82 | 19,48 | 19,48 | 19,82 | 174K | 3 |
| 27/04/2022 | -3,84% | -0,76 | 19,04 | 19,04 | 19,04 | 19,04 | 19 | 1 |
| 22/04/2022 | 2,91% | 0,56 | 19,80 | 19,44 | 19,44 | 19,80 | 39 | 2 |
| 14/04/2022 | -4,85% | -0,98 | 19,24 | 19,24 | 19,24 | 19,24 | 19 | 1 |
| 08/04/2022 | 1,10% | 0,22 | 20,22 | 20,20 | 20,20 | 20,22 | 25K | 2 |
| 05/04/2022 | -4,58% | -0,96 | 20,00 | 20,00 | 20,00 | 20,00 | 20 | 1 |
| 04/04/2022 | -12,23% | -2,92 | 20,96 | 20,95 | 20,95 | 20,96 | 153K | 2 |
| 29/03/2022 | 9,34% | 2,04 | 23,88 | 24,08 | 23,88 | 24,08 | 48K | 5 |
| 25/03/2022 | -14,02% | -3,56 | 21,84 | 21,80 | 21,80 | 21,84 | 12K | 2 |
| 21/03/2022 | - | - | 25,40 | 25,38 | 25,38 | 25,40 | 18K | 2 |
Date,Open,High,Low,Close,Volume
28-Feb-24,30.66,30.66,30.66,30.66,12478
16-Feb-24,30.29,30.29,30.29,30.29,2059
14-Feb-24,29.49,30.27,29.49,30.27,6998
05-Jan-24,24.97,24.97,24.97,24.97,24
04-Jan-24,25.53,25.53,25.35,25.35,4338
21-Nov-23,22.19,22.19,22.19,22.19,123465
31-Oct-23,18.78,18.78,18.78,18.78,244
24-Oct-23,18.63,18.63,18.63,18.63,205749
28-Sep-23,21.08,21.08,21.08,21.08,9738
20-Sep-23,21.38,21.38,21.38,21.38,21
13-Sep-23,21.64,21.64,21.64,21.64,21
03-Aug-23,23.23,23.23,23.23,23.23,10848
22-Jun-23,19.25,19.25,19.25,19.25,96
20-Jun-23,19.08,19.08,19.08,19.08,57
19-Jun-23,18.35,18.35,18.35,18.35,513
06-Jun-23,18.89,18.89,18.89,18.89,13185
25-May-23,17.59,17.59,17.59,17.59,7018
05-May-23,17.82,18.13,17.82,18.13,80036
02-May-23,18.19,18.19,18.19,18.19,27739
28-Apr-23,18.19,18.19,18.19,18.19,13278
17-Apr-23,17.14,17.18,17.14,17.14,47617
13-Mar-23,17.18,17.18,17.18,17.18,90487
07-Mar-23,17.57,17.64,17.57,17.64,168303
10-Feb-23,19.75,19.75,19.66,19.66,30001
09-Feb-23,19.12,20.32,19.12,20.32,72168
08-Feb-23,19.06,19.06,19.06,19.06,11512
30-Jan-23,17.20,17.20,17.20,17.20,9288
26-Jan-23,16.86,16.86,16.86,16.86,13302
03-Jan-23,15.79,15.79,15.79,15.79,5810
22-Dec-22,14.25,14.25,14.25,14.25,484
03-Nov-22,14.00,14.00,14.00,14.00,1134
21-Oct-22,15.00,15.16,15.00,15.09,226
13-Oct-22,17.35,17.35,17.26,17.26,179002
16-Sep-22,16.33,16.50,16.33,16.39,21034
29-Jul-22,22.25,22.25,22.25,22.25,9011
26-Jul-22,21.36,21.36,21.36,21.36,21
14-Jul-22,19.95,19.95,19.95,19.95,29685
09-Jun-22,21.25,21.25,21.25,21.25,12048
20-May-22,19.48,19.82,19.48,19.82,173609
27-Apr-22,19.04,19.04,19.04,19.04,19
22-Apr-22,19.44,19.80,19.44,19.80,39
14-Apr-22,19.24,19.24,19.24,19.24,19
08-Apr-22,20.20,20.22,20.20,20.22,24601
05-Apr-22,20.00,20.00,20.00,20.00,20
04-Apr-22,20.95,20.96,20.95,20.96,153165
29-Mar-22,24.08,24.08,23.88,23.88,47956
25-Mar-22,21.80,21.84,21.80,21.84,12117
21-Mar-22,25.38,25.40,25.38,25.40,18375
*exoneração de responsabilidade e termos de uso