Cotação atual, histórico e gráfico do papel: T2RM34

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 T2RM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,16%	0,05	31,28	31,28	31,28	31,28	316K	1
10/04/2024	2,56%	0,78	31,23	31,23	31,23	31,23	31	1
27/02/2024	21,12%	5,31	30,45	30,45	30,45	30,45	152	1
11/01/2024	1,25%	0,31	25,14	25,14	25,14	25,14	3K	1
10/01/2024	0,44%	0,11	24,83	24,83	24,83	24,83	993	1
05/01/2024	-2,06%	-0,52	24,72	24,72	24,72	24,72	24	1
03/01/2024	-2,06%	-0,53	25,24	25,24	25,24	25,24	33K	1
02/01/2024	1,14%	0,29	25,77	25,68	25,68	25,77	98K	4
26/12/2023	24,54%	5,02	25,48	25,47	25,47	25,48	127K	2
09/11/2023	-0,10%	-0,02	20,46	20,46	20,46	20,46	143	1
06/11/2023	-23,30%	-6,22	20,48	20,48	20,48	20,48	409	1

04/10/2023	-0,37%	-0,10	26,70	26,70	26,70	26,70	961	1
02/10/2023	0,00%	0,00	26,80	26,80	26,80	26,80	268	1
28/09/2023	0,56%	0,15	26,80	26,63	26,63	26,80	213	2
09/08/2023	0,00%	0,00	26,65	26,65	26,65	26,65	26	1
08/08/2023	8,55%	2,10	26,65	26,65	26,65	26,65	5K	1
09/06/2023	-1,92%	-0,48	24,55	24,55	24,55	24,55	122	1
07/06/2023	5,43%	1,29	25,03	25,03	25,03	25,03	5K	1
23/05/2023	-1,08%	-0,26	23,74	23,74	23,74	23,74	2K	1
14/04/2023	-4,00%	-1,00	24,00	24,76	24,00	24,76	3K	3
05/04/2023	-3,62%	-0,94	25,00	25,00	25,00	25,00	50	1
24/03/2023	0,00%	0,00	25,94	25,94	25,94	25,94	25	1
21/03/2023	1,61%	0,41	25,94	25,94	25,94	25,94	25	1
20/03/2023	-13,87%	-4,11	25,53	25,72	25,53	25,72	539	2
08/03/2023	-0,03%	-0,01	29,64	29,64	29,64	29,64	148	1
29/11/2022	-5,57%	-1,75	29,65	29,49	29,49	29,65	591	2
17/11/2022	-5,11%	-1,69	31,40	31,40	31,40	31,40	31	1
11/11/2022	25,77%	6,78	33,09	33,09	33,09	33,09	4K	1
03/11/2022	-10,81%	-3,19	26,31	27,36	26,31	27,36	4K	3
30/09/2022	-0,61%	-0,18	29,50	29,50	29,50	29,50	59	2
29/09/2022	-2,72%	-0,83	29,68	29,68	29,68	29,68	59	1
28/09/2022	2,76%	0,82	30,51	30,51	30,51	30,51	61	1
27/09/2022	-0,67%	-0,20	29,69	29,69	29,69	29,69	29	1
26/09/2022	1,77%	0,52	29,89	29,89	29,89	29,89	149	1
23/09/2022	-4,14%	-1,27	29,37	29,37	29,37	29,37	58	1
19/09/2022	-0,49%	-0,15	30,64	30,64	30,61	30,64	122	4
16/09/2022	-1,79%	-0,56	30,79	30,79	30,79	30,79	2K	1
14/09/2022	-4,27%	-1,40	31,35	31,35	31,35	31,35	156	1
12/09/2022	0,46%	0,15	32,75	32,75	32,75	32,75	65	1
09/09/2022	3,59%	1,13	32,60	32,39	32,39	32,60	454	2
06/09/2022	-3,29%	-1,07	31,47	31,47	31,47	31,47	125	1
02/09/2022	-0,79%	-0,26	32,54	32,54	32,54	32,54	65	1
31/08/2022	-3,59%	-1,22	32,80	32,80	32,80	32,80	98	1
26/08/2022	-2,91%	-1,02	34,02	34,02	34,02	34,02	34	1
25/08/2022	0,29%	0,10	35,04	35,04	35,04	35,04	35	1
24/08/2022	1,45%	0,50	34,94	34,94	34,94	34,94	34	1
23/08/2022	-4,47%	-1,61	34,44	34,44	34,44	34,44	34	1
19/08/2022	-3,17%	-1,18	36,05	36,05	36,05	36,05	36	1
18/08/2022	2,34%	0,85	37,23	37,23	37,23	37,23	37	1
17/08/2022	0,03%	0,01	36,38	36,38	36,38	36,38	72	1
15/08/2022	-0,41%	-0,15	36,37	36,37	36,37	36,37	36	1
11/08/2022	4,28%	1,50	36,52	36,52	36,52	36,52	36	1
08/08/2022	0,14%	0,05	35,02	35,02	35,02	35,02	175	1
05/08/2022	-4,90%	-1,80	34,97	34,97	34,97	34,97	69	1
04/08/2022	1,66%	0,60	36,77	36,77	36,77	36,77	110	1
02/08/2022	1,01%	0,36	36,17	35,81	35,81	36,17	180	2
29/07/2022	1,96%	0,69	35,81	35,81	35,81	35,81	35	1
28/07/2022	1,97%	0,68	35,12	35,12	35,12	35,12	175	1
27/07/2022	0,20%	0,07	34,44	34,44	34,44	34,44	34	1
26/07/2022	-0,09%	-0,03	34,37	34,37	34,37	34,37	34	1
25/07/2022	-1,66%	-0,58	34,40	34,40	34,40	34,40	137	1
21/07/2022	10,91%	3,44	34,98	34,98	34,98	34,98	69	1
18/07/2022	-0,66%	-0,21	31,54	31,54	31,54	31,54	504	1
15/07/2022	1,57%	0,49	31,75	31,75	31,75	31,75	31	1
12/07/2022	-1,01%	-0,32	31,26	31,80	31,26	31,80	126	2
11/07/2022	-2,53%	-0,82	31,58	31,58	31,58	31,58	31	1
07/07/2022	2,56%	0,81	32,40	32,40	32,40	32,40	129	1
06/07/2022	0,93%	0,29	31,59	31,59	31,59	31,59	31	1
05/07/2022	2,45%	0,75	31,30	31,30	31,30	31,30	31	1
01/07/2022	1,33%	0,40	30,55	30,55	30,55	30,55	91	1
30/06/2022	-3,46%	-1,08	30,15	30,15	30,15	30,15	30	1
28/06/2022	-1,95%	-0,62	31,23	31,23	31,23	31,23	62	1
27/06/2022	0,44%	0,14	31,85	31,85	31,85	31,85	31	1
24/06/2022	2,95%	0,91	31,71	31,71	31,71	31,71	63	1
23/06/2022	2,16%	0,65	30,80	30,80	30,80	30,80	30	1
22/06/2022	0,50%	0,15	30,15	30,15	30,15	30,15	60	1
17/06/2022	-0,79%	-0,24	30,00	30,00	30,00	30,00	30	1
13/06/2022	-3,39%	-1,06	30,24	31,30	30,24	31,30	214	2
10/06/2022	-3,69%	-1,20	31,30	31,30	31,30	31,30	31	1
09/06/2022	-0,58%	-0,19	32,50	32,50	32,50	32,50	32	1
08/06/2022	-1,36%	-0,45	32,69	32,69	32,69	32,69	32	1
07/06/2022	1,53%	0,50	33,14	33,14	33,14	33,14	66	1
06/06/2022	-3,37%	-1,14	32,64	32,64	32,64	32,64	97	1
02/06/2022	4,68%	1,51	33,78	33,78	33,78	33,78	67	1
31/05/2022	-0,03%	-0,01	32,27	32,27	32,27	32,27	32	1
26/05/2022	2,28%	0,72	32,28	32,28	32,28	32,28	64	1
25/05/2022	0,77%	0,24	31,56	31,56	31,56	31,56	31	1
24/05/2022	-3,15%	-1,02	31,32	31,32	31,32	31,32	31	1
23/05/2022	0,19%	0,06	32,34	32,34	32,34	32,34	129	1
19/05/2022	0,47%	0,15	32,28	32,28	32,28	32,28	64	1
18/05/2022	-3,97%	-1,33	32,13	32,13	32,13	32,13	32	1
17/05/2022	1,70%	0,56	33,46	33,46	33,46	33,46	100	1
16/05/2022	-2,08%	-0,70	32,90	32,90	32,90	32,90	65	1
13/05/2022	4,87%	1,56	33,60	33,60	33,60	33,60	33	1
11/05/2022	0,38%	0,12	32,04	32,04	32,04	32,04	64	1
10/05/2022	-1,08%	-0,35	31,92	31,92	31,92	31,92	63	1
09/05/2022	-0,59%	-0,19	32,27	32,27	32,27	32,27	64	1
06/05/2022	4,21%	1,31	32,46	32,46	32,46	32,46	259	1
05/05/2022	-8,78%	-3,00	31,15	31,15	31,15	31,15	249	1
04/05/2022	1,85%	0,62	34,15	34,15	34,15	34,15	34	1
03/05/2022	0,42%	0,14	33,53	33,53	33,53	33,53	100	1
02/05/2022	0,09%	0,03	33,39	33,39	33,39	33,39	200	1
29/04/2022	-0,71%	-0,24	33,36	33,36	33,36	33,36	100	1
28/04/2022	2,13%	0,70	33,60	33,60	33,60	33,60	33	1
27/04/2022	0,61%	0,20	32,90	32,90	32,90	32,90	32	1
26/04/2022	-0,58%	-0,19	32,70	32,70	32,70	32,70	98	1
25/04/2022	3,23%	1,03	32,89	32,89	32,89	32,89	65	1
22/04/2022	-2,72%	-0,89	31,86	31,86	31,86	31,86	286	1
20/04/2022	0,58%	0,19	32,75	32,75	32,75	32,75	163	1
19/04/2022	4,26%	1,33	32,56	32,52	32,52	32,56	65	2
18/04/2022	-	-	31,23	31,23	31,23	31,23	4K	1

Date,Open,High,Low,Close,Volume
15-Apr-24,31.28,31.28,31.28,31.28,316240
10-Apr-24,31.23,31.23,31.23,31.23,31
27-Feb-24,30.45,30.45,30.45,30.45,152
11-Jan-24,25.14,25.14,25.14,25.14,2840
10-Jan-24,24.83,24.83,24.83,24.83,993
05-Jan-24,24.72,24.72,24.72,24.72,24
03-Jan-24,25.24,25.24,25.24,25.24,32685
02-Jan-24,25.68,25.77,25.68,25.77,98312
26-Dec-23,25.47,25.48,25.47,25.48,127145
09-Nov-23,20.46,20.46,20.46,20.46,143
06-Nov-23,20.48,20.48,20.48,20.48,409
04-Oct-23,26.70,26.70,26.70,26.70,961
02-Oct-23,26.80,26.80,26.80,26.80,268
28-Sep-23,26.63,26.80,26.63,26.80,213
09-Aug-23,26.65,26.65,26.65,26.65,26
08-Aug-23,26.65,26.65,26.65,26.65,5330
09-Jun-23,24.55,24.55,24.55,24.55,122
07-Jun-23,25.03,25.03,25.03,25.03,5006
23-May-23,23.74,23.74,23.74,23.74,2374
14-Apr-23,24.76,24.76,24.00,24.00,2524
05-Apr-23,25.00,25.00,25.00,25.00,50
24-Mar-23,25.94,25.94,25.94,25.94,25
21-Mar-23,25.94,25.94,25.94,25.94,25
20-Mar-23,25.72,25.72,25.53,25.53,539
08-Mar-23,29.64,29.64,29.64,29.64,148
29-Nov-22,29.49,29.65,29.49,29.65,591
17-Nov-22,31.40,31.40,31.40,31.40,31
11-Nov-22,33.09,33.09,33.09,33.09,3706
03-Nov-22,27.36,27.36,26.31,26.31,4051
30-Sep-22,29.50,29.50,29.50,29.50,59
29-Sep-22,29.68,29.68,29.68,29.68,59
28-Sep-22,30.51,30.51,30.51,30.51,61
27-Sep-22,29.69,29.69,29.69,29.69,29
26-Sep-22,29.89,29.89,29.89,29.89,149
23-Sep-22,29.37,29.37,29.37,29.37,58
19-Sep-22,30.64,30.64,30.61,30.64,122
16-Sep-22,30.79,30.79,30.79,30.79,1539
14-Sep-22,31.35,31.35,31.35,31.35,156
12-Sep-22,32.75,32.75,32.75,32.75,65
09-Sep-22,32.39,32.60,32.39,32.60,454
06-Sep-22,31.47,31.47,31.47,31.47,125
02-Sep-22,32.54,32.54,32.54,32.54,65
31-Aug-22,32.80,32.80,32.80,32.80,98
26-Aug-22,34.02,34.02,34.02,34.02,34
25-Aug-22,35.04,35.04,35.04,35.04,35
24-Aug-22,34.94,34.94,34.94,34.94,34
23-Aug-22,34.44,34.44,34.44,34.44,34
19-Aug-22,36.05,36.05,36.05,36.05,36
18-Aug-22,37.23,37.23,37.23,37.23,37
17-Aug-22,36.38,36.38,36.38,36.38,72
15-Aug-22,36.37,36.37,36.37,36.37,36
11-Aug-22,36.52,36.52,36.52,36.52,36
08-Aug-22,35.02,35.02,35.02,35.02,175
05-Aug-22,34.97,34.97,34.97,34.97,69
04-Aug-22,36.77,36.77,36.77,36.77,110
02-Aug-22,35.81,36.17,35.81,36.17,180
29-Jul-22,35.81,35.81,35.81,35.81,35
28-Jul-22,35.12,35.12,35.12,35.12,175
27-Jul-22,34.44,34.44,34.44,34.44,34
26-Jul-22,34.37,34.37,34.37,34.37,34
25-Jul-22,34.40,34.40,34.40,34.40,137
21-Jul-22,34.98,34.98,34.98,34.98,69
18-Jul-22,31.54,31.54,31.54,31.54,504
15-Jul-22,31.75,31.75,31.75,31.75,31
12-Jul-22,31.80,31.80,31.26,31.26,126
11-Jul-22,31.58,31.58,31.58,31.58,31
07-Jul-22,32.40,32.40,32.40,32.40,129
06-Jul-22,31.59,31.59,31.59,31.59,31
05-Jul-22,31.30,31.30,31.30,31.30,31
01-Jul-22,30.55,30.55,30.55,30.55,91
30-Jun-22,30.15,30.15,30.15,30.15,30
28-Jun-22,31.23,31.23,31.23,31.23,62
27-Jun-22,31.85,31.85,31.85,31.85,31
24-Jun-22,31.71,31.71,31.71,31.71,63
23-Jun-22,30.80,30.80,30.80,30.80,30
22-Jun-22,30.15,30.15,30.15,30.15,60
17-Jun-22,30.00,30.00,30.00,30.00,30
13-Jun-22,31.30,31.30,30.24,30.24,214
10-Jun-22,31.30,31.30,31.30,31.30,31
09-Jun-22,32.50,32.50,32.50,32.50,32
08-Jun-22,32.69,32.69,32.69,32.69,32
07-Jun-22,33.14,33.14,33.14,33.14,66
06-Jun-22,32.64,32.64,32.64,32.64,97
02-Jun-22,33.78,33.78,33.78,33.78,67
31-May-22,32.27,32.27,32.27,32.27,32
26-May-22,32.28,32.28,32.28,32.28,64
25-May-22,31.56,31.56,31.56,31.56,31
24-May-22,31.32,31.32,31.32,31.32,31
23-May-22,32.34,32.34,32.34,32.34,129
19-May-22,32.28,32.28,32.28,32.28,64
18-May-22,32.13,32.13,32.13,32.13,32
17-May-22,33.46,33.46,33.46,33.46,100
16-May-22,32.90,32.90,32.90,32.90,65
13-May-22,33.60,33.60,33.60,33.60,33
11-May-22,32.04,32.04,32.04,32.04,64
10-May-22,31.92,31.92,31.92,31.92,63
09-May-22,32.27,32.27,32.27,32.27,64
06-May-22,32.46,32.46,32.46,32.46,259
05-May-22,31.15,31.15,31.15,31.15,249
04-May-22,34.15,34.15,34.15,34.15,34
03-May-22,33.53,33.53,33.53,33.53,100
02-May-22,33.39,33.39,33.39,33.39,200
29-Apr-22,33.36,33.36,33.36,33.36,100
28-Apr-22,33.60,33.60,33.60,33.60,33
27-Apr-22,32.90,32.90,32.90,32.90,32
26-Apr-22,32.70,32.70,32.70,32.70,98
25-Apr-22,32.89,32.89,32.89,32.89,65
22-Apr-22,31.86,31.86,31.86,31.86,286
20-Apr-22,32.75,32.75,32.75,32.75,163
19-Apr-22,32.52,32.56,32.52,32.56,65
18-Apr-22,31.23,31.23,31.23,31.23,4465

*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: T2RM34