Cotação atual, histórico e gráfico do papel: T2YL34
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 |
| 12/12/2024 | 0,77% | 0,48 | 62,52 | 62,56 | 62,52 | 63,52 | 2K | 28 |
| 11/12/2024 | -1,43% | -0,90 | 62,04 | 62,94 | 61,92 | 62,94 | 158K | 1.097 |
| 06/12/2024 | -0,08% | -0,05 | 62,94 | 63,78 | 62,94 | 63,78 | 3K | 2 |
| 05/12/2024 | -1,33% | -0,85 | 62,99 | 62,99 | 62,99 | 62,99 | 2K | 3 |
| 04/12/2024 | 1,24% | 0,78 | 63,84 | 63,84 | 63,84 | 63,84 | 127 | 1 |
| 03/12/2024 | -2,32% | -1,50 | 63,06 | 62,94 | 62,64 | 63,21 | 11K | 176 |
| 29/11/2024 | 3,46% | 2,16 | 64,56 | 64,56 | 64,56 | 64,56 | 645 | 1 |
|
|
| 27/11/2024 | 2,46% | 1,50 | 62,40 | 62,40 | 62,40 | 62,40 | 624 | 1 |
| 26/11/2024 | 2,11% | 1,26 | 60,90 | 60,90 | 60,90 | 60,90 | 609 | 1 |
| 25/11/2024 | 1,95% | 1,14 | 59,64 | 59,64 | 59,64 | 59,64 | 298 | 1 |
| 21/11/2024 | 1,67% | 0,96 | 58,50 | 58,20 | 58,20 | 58,62 | 17K | 288 |
| 19/11/2024 | -4,67% | -2,82 | 57,54 | 57,54 | 57,54 | 57,54 | 1K | 1 |
| 13/11/2024 | 2,03% | 1,20 | 60,36 | 60,36 | 60,36 | 60,36 | 120 | 1 |
| 12/11/2024 | -2,57% | -1,56 | 59,16 | 59,16 | 59,16 | 59,16 | 887 | 1 |
| 11/11/2024 | 1,40% | 0,84 | 60,72 | 60,72 | 60,72 | 60,72 | 121 | 1 |
| 08/11/2024 | -0,20% | -0,12 | 59,88 | 60,84 | 59,88 | 60,84 | 64K | 377 |
| 04/11/2024 | 2,25% | 1,32 | 60,00 | 60,00 | 60,00 | 60,00 | 180 | 1 |
| 31/10/2024 | -0,91% | -0,54 | 58,68 | 58,62 | 58,62 | 58,92 | 705 | 12 |
| 29/10/2024 | 2,39% | 1,38 | 59,22 | 58,26 | 58,26 | 59,22 | 409 | 2 |
| 28/10/2024 | -0,21% | -0,12 | 57,84 | 57,64 | 57,60 | 58,14 | 34K | 568 |
| 25/10/2024 | -1,23% | -0,72 | 57,96 | 58,38 | 57,76 | 58,38 | 112K | 855 |
| 24/10/2024 | 5,96% | 3,30 | 58,68 | 59,17 | 58,68 | 59,17 | 3K | 2 |
| 23/10/2024 | -3,95% | -2,28 | 55,38 | 55,38 | 55,38 | 55,38 | 6K | 2 |
| 15/10/2024 | 3,43% | 1,91 | 57,66 | 57,66 | 57,66 | 57,66 | 518 | 1 |
| 14/10/2024 | -1,22% | -0,69 | 55,75 | 55,75 | 55,75 | 55,75 | 1K | 1 |
| 11/10/2024 | 3,05% | 1,67 | 56,44 | 56,44 | 56,44 | 56,44 | 5K | 1 |
| 10/10/2024 | -0,85% | -0,47 | 54,77 | 54,77 | 54,77 | 54,77 | 2K | 1 |
| 09/10/2024 | 3,74% | 1,99 | 55,24 | 55,24 | 55,24 | 55,24 | 5K | 1 |
| 03/10/2024 | 2,21% | 1,15 | 53,25 | 53,25 | 53,25 | 53,25 | 2K | 1 |
| 19/09/2024 | -4,40% | -2,40 | 52,10 | 52,40 | 52,10 | 52,40 | 7K | 2 |
| 12/09/2024 | -1,02% | -0,56 | 54,50 | 54,50 | 54,50 | 54,50 | 2K | 1 |
| 11/09/2024 | -1,33% | -0,74 | 55,06 | 55,06 | 55,06 | 55,06 | 385 | 1 |
| 10/09/2024 | -0,29% | -0,16 | 55,80 | 55,80 | 55,80 | 55,80 | 558 | 1 |
| 30/08/2024 | 4,89% | 2,61 | 55,96 | 55,96 | 55,96 | 55,96 | 559 | 1 |
| 27/08/2024 | 1,43% | 0,75 | 53,35 | 53,35 | 53,35 | 53,35 | 639 | 2 |
| 26/08/2024 | -1,11% | -0,59 | 52,60 | 52,60 | 52,60 | 52,60 | 16K | 103 |
| 12/08/2024 | 67,21% | 21,38 | 53,19 | 53,19 | 53,19 | 53,19 | 2K | 3 |
| 07/06/2023 | 9,16% | 2,67 | 31,81 | 31,00 | 31,00 | 31,81 | 3K | 3 |
| 28/11/2022 | 0,87% | 0,25 | 29,14 | 29,14 | 29,14 | 29,14 | 1K | 1 |
| 17/11/2022 | 2,08% | 0,59 | 28,89 | 28,89 | 28,89 | 28,89 | 28 | 1 |
| 14/11/2022 | -0,81% | -0,23 | 28,30 | 28,30 | 28,30 | 28,30 | 56 | 1 |
| 11/11/2022 | -8,59% | -2,68 | 28,53 | 28,53 | 28,53 | 28,53 | 370 | 1 |
| 29/09/2022 | 2,46% | 0,75 | 31,21 | 31,21 | 31,21 | 31,21 | 31 | 1 |
| 27/09/2022 | -1,23% | -0,38 | 30,46 | 30,46 | 30,46 | 30,46 | 30 | 1 |
| 26/09/2022 | -2,65% | -0,84 | 30,84 | 30,84 | 30,84 | 30,84 | 30 | 1 |
| 02/09/2022 | -0,22% | -0,07 | 31,68 | 31,68 | 31,68 | 31,68 | 31 | 1 |
| 01/09/2022 | -1,55% | -0,50 | 31,75 | 31,75 | 31,75 | 31,75 | 31 | 1 |
| 31/08/2022 | 1,26% | 0,40 | 32,25 | 32,25 | 32,25 | 32,25 | 64 | 1 |
| 29/08/2022 | -1,52% | -0,49 | 31,85 | 31,85 | 31,85 | 31,85 | 31 | 1 |
| 26/08/2022 | -7,39% | -2,58 | 32,34 | 32,34 | 32,34 | 32,34 | 32 | 1 |
| 19/08/2022 | -0,03% | -0,01 | 34,92 | 34,92 | 34,92 | 34,92 | 244 | 1 |
| 16/08/2022 | -1,24% | -0,44 | 34,93 | 34,93 | 34,93 | 34,93 | 34 | 1 |
| 10/08/2022 | -2,37% | -0,86 | 35,37 | 35,37 | 35,37 | 35,37 | 35 | 1 |
| 05/08/2022 | 0,50% | 0,18 | 36,23 | 36,23 | 36,23 | 36,23 | 36 | 1 |
| 04/08/2022 | 0,75% | 0,27 | 36,05 | 36,05 | 36,05 | 36,05 | 36 | 1 |
| 03/08/2022 | 3,80% | 1,31 | 35,78 | 35,78 | 35,78 | 35,78 | 35 | 1 |
| 29/07/2022 | -0,12% | -0,04 | 34,47 | 34,47 | 34,47 | 34,47 | 103 | 1 |
| 28/07/2022 | 7,41% | 2,38 | 34,51 | 34,51 | 34,51 | 34,51 | 172 | 1 |
| 26/07/2022 | -1,80% | -0,59 | 32,13 | 32,13 | 32,13 | 32,13 | 32 | 1 |
| 25/07/2022 | -2,53% | -0,85 | 32,72 | 32,72 | 32,72 | 32,72 | 32 | 1 |
| 21/07/2022 | 8,01% | 2,49 | 33,57 | 33,57 | 33,57 | 33,57 | 33 | 1 |
| 18/07/2022 | 4,23% | 1,26 | 31,08 | 31,08 | 31,08 | 31,08 | 93 | 1 |
| 14/07/2022 | 1,77% | 0,52 | 29,82 | 29,82 | 29,82 | 29,82 | 59 | 1 |
| 12/07/2022 | -4,53% | -1,39 | 29,30 | 29,30 | 29,30 | 29,30 | 58 | 1 |
| 08/07/2022 | -1,32% | -0,41 | 30,69 | 30,69 | 30,69 | 30,69 | 30 | 1 |
| 07/07/2022 | 2,54% | 0,77 | 31,10 | 31,10 | 31,10 | 31,10 | 31 | 1 |
| 06/07/2022 | 3,27% | 0,96 | 30,33 | 30,33 | 30,33 | 30,33 | 60 | 1 |
| 01/07/2022 | 9,71% | 2,60 | 29,37 | 29,37 | 29,37 | 29,37 | 29 | 1 |
| 21/06/2022 | -0,96% | -0,26 | 26,77 | 26,77 | 26,77 | 26,77 | 53 | 1 |
| 15/06/2022 | 0,22% | 0,06 | 27,03 | 27,03 | 27,03 | 27,03 | 27 | 1 |
| 13/06/2022 | -4,02% | -1,13 | 26,97 | 26,97 | 26,97 | 26,97 | 53 | 1 |
| 10/06/2022 | -2,70% | -0,78 | 28,10 | 28,10 | 28,10 | 28,10 | 28 | 1 |
| 09/06/2022 | -0,07% | -0,02 | 28,88 | 28,88 | 28,88 | 28,88 | 28 | 1 |
| 02/06/2022 | 4,94% | 1,36 | 28,90 | 28,90 | 28,90 | 28,90 | 28 | 1 |
| 01/06/2022 | -1,29% | -0,36 | 27,54 | 27,54 | 27,54 | 27,54 | 27 | 1 |
| 25/05/2022 | 2,88% | 0,78 | 27,90 | 27,90 | 27,90 | 27,90 | 27 | 1 |
| 20/05/2022 | -4,51% | -1,28 | 27,12 | 27,12 | 27,12 | 27,12 | 27 | 1 |
| 19/05/2022 | -0,77% | -0,22 | 28,40 | 28,40 | 28,40 | 28,40 | 113 | 1 |
| 17/05/2022 | -0,83% | -0,24 | 28,62 | 28,62 | 28,62 | 28,62 | 28 | 1 |
| 16/05/2022 | -5,50% | -1,68 | 28,86 | 28,86 | 28,86 | 28,86 | 28 | 1 |
| 06/05/2022 | -4,92% | -1,58 | 30,54 | 30,54 | 30,54 | 30,54 | 30 | 1 |
| 04/05/2022 | -2,52% | -0,83 | 32,12 | 32,12 | 32,12 | 32,12 | 32 | 1 |
| 02/05/2022 | -1,05% | -0,35 | 32,95 | 32,95 | 32,95 | 32,95 | 131 | 1 |
| 28/04/2022 | 6,56% | 2,05 | 33,30 | 33,30 | 33,30 | 33,30 | 99 | 1 |
| 26/04/2022 | -0,98% | -0,31 | 31,25 | 31,25 | 31,25 | 31,25 | 62 | 1 |
| 25/04/2022 | 2,33% | 0,72 | 31,56 | 31,56 | 31,56 | 31,56 | 31 | 1 |
| 22/04/2022 | -2,25% | -0,71 | 30,84 | 30,84 | 30,84 | 30,84 | 61 | 1 |
| 20/04/2022 | 3,31% | 1,01 | 31,55 | 31,55 | 31,55 | 31,55 | 31 | 1 |
| 18/04/2022 | -3,26% | -1,03 | 30,54 | 30,54 | 30,54 | 30,54 | 366 | 1 |
| 14/04/2022 | -2,50% | -0,81 | 31,57 | 31,57 | 31,57 | 31,57 | 31 | 1 |
| 12/04/2022 | -7,49% | -2,62 | 32,38 | 32,38 | 32,38 | 32,38 | 32 | 1 |
| 07/04/2022 | 4,38% | 1,47 | 35,00 | 35,00 | 35,00 | 35,00 | 35 | 1 |
| 06/04/2022 | -2,24% | -0,77 | 33,53 | 33,53 | 33,53 | 33,53 | 67 | 1 |
| 05/04/2022 | -0,20% | -0,07 | 34,30 | 34,30 | 34,30 | 34,30 | 34 | 1 |
| 04/04/2022 | -3,51% | -1,25 | 34,37 | 34,37 | 34,37 | 34,37 | 68 | 1 |
| 31/03/2022 | 0,62% | 0,22 | 35,62 | 35,62 | 35,62 | 35,62 | 213 | 1 |
| 30/03/2022 | - | - | 35,40 | 35,40 | 35,40 | 35,40 | 2K | 1 |
Date,Open,High,Low,Close,Volume
12-Dec-24,62.56,63.52,62.52,62.52,2014
11-Dec-24,62.94,62.94,61.92,62.04,157542
06-Dec-24,63.78,63.78,62.94,62.94,2521
05-Dec-24,62.99,62.99,62.99,62.99,2456
04-Dec-24,63.84,63.84,63.84,63.84,127
03-Dec-24,62.94,63.21,62.64,63.06,11085
29-Nov-24,64.56,64.56,64.56,64.56,645
27-Nov-24,62.40,62.40,62.40,62.40,624
26-Nov-24,60.90,60.90,60.90,60.90,609
25-Nov-24,59.64,59.64,59.64,59.64,298
21-Nov-24,58.20,58.62,58.20,58.50,17336
19-Nov-24,57.54,57.54,57.54,57.54,1265
13-Nov-24,60.36,60.36,60.36,60.36,120
12-Nov-24,59.16,59.16,59.16,59.16,887
11-Nov-24,60.72,60.72,60.72,60.72,121
08-Nov-24,60.84,60.84,59.88,59.88,64102
04-Nov-24,60.00,60.00,60.00,60.00,180
31-Oct-24,58.62,58.92,58.62,58.68,705
29-Oct-24,58.26,59.22,58.26,59.22,409
28-Oct-24,57.64,58.14,57.60,57.84,33973
25-Oct-24,58.38,58.38,57.76,57.96,111654
24-Oct-24,59.17,59.17,58.68,58.68,2894
23-Oct-24,55.38,55.38,55.38,55.38,5538
15-Oct-24,57.66,57.66,57.66,57.66,518
14-Oct-24,55.75,55.75,55.75,55.75,1115
11-Oct-24,56.44,56.44,56.44,56.44,4515
10-Oct-24,54.77,54.77,54.77,54.77,2190
09-Oct-24,55.24,55.24,55.24,55.24,4971
03-Oct-24,53.25,53.25,53.25,53.25,1597
19-Sep-24,52.40,52.40,52.10,52.10,6782
12-Sep-24,54.50,54.50,54.50,54.50,1907
11-Sep-24,55.06,55.06,55.06,55.06,385
10-Sep-24,55.80,55.80,55.80,55.80,558
30-Aug-24,55.96,55.96,55.96,55.96,559
27-Aug-24,53.35,53.35,53.35,53.35,639
26-Aug-24,52.60,52.60,52.60,52.60,16463
12-Aug-24,53.19,53.19,53.19,53.19,2074
07-Jun-23,31.00,31.81,31.00,31.81,3046
28-Nov-22,29.14,29.14,29.14,29.14,1398
17-Nov-22,28.89,28.89,28.89,28.89,28
14-Nov-22,28.30,28.30,28.30,28.30,56
11-Nov-22,28.53,28.53,28.53,28.53,370
29-Sep-22,31.21,31.21,31.21,31.21,31
27-Sep-22,30.46,30.46,30.46,30.46,30
26-Sep-22,30.84,30.84,30.84,30.84,30
02-Sep-22,31.68,31.68,31.68,31.68,31
01-Sep-22,31.75,31.75,31.75,31.75,31
31-Aug-22,32.25,32.25,32.25,32.25,64
29-Aug-22,31.85,31.85,31.85,31.85,31
26-Aug-22,32.34,32.34,32.34,32.34,32
19-Aug-22,34.92,34.92,34.92,34.92,244
16-Aug-22,34.93,34.93,34.93,34.93,34
10-Aug-22,35.37,35.37,35.37,35.37,35
05-Aug-22,36.23,36.23,36.23,36.23,36
04-Aug-22,36.05,36.05,36.05,36.05,36
03-Aug-22,35.78,35.78,35.78,35.78,35
29-Jul-22,34.47,34.47,34.47,34.47,103
28-Jul-22,34.51,34.51,34.51,34.51,172
26-Jul-22,32.13,32.13,32.13,32.13,32
25-Jul-22,32.72,32.72,32.72,32.72,32
21-Jul-22,33.57,33.57,33.57,33.57,33
18-Jul-22,31.08,31.08,31.08,31.08,93
14-Jul-22,29.82,29.82,29.82,29.82,59
12-Jul-22,29.30,29.30,29.30,29.30,58
08-Jul-22,30.69,30.69,30.69,30.69,30
07-Jul-22,31.10,31.10,31.10,31.10,31
06-Jul-22,30.33,30.33,30.33,30.33,60
01-Jul-22,29.37,29.37,29.37,29.37,29
21-Jun-22,26.77,26.77,26.77,26.77,53
15-Jun-22,27.03,27.03,27.03,27.03,27
13-Jun-22,26.97,26.97,26.97,26.97,53
10-Jun-22,28.10,28.10,28.10,28.10,28
09-Jun-22,28.88,28.88,28.88,28.88,28
02-Jun-22,28.90,28.90,28.90,28.90,28
01-Jun-22,27.54,27.54,27.54,27.54,27
25-May-22,27.90,27.90,27.90,27.90,27
20-May-22,27.12,27.12,27.12,27.12,27
19-May-22,28.40,28.40,28.40,28.40,113
17-May-22,28.62,28.62,28.62,28.62,28
16-May-22,28.86,28.86,28.86,28.86,28
06-May-22,30.54,30.54,30.54,30.54,30
04-May-22,32.12,32.12,32.12,32.12,32
02-May-22,32.95,32.95,32.95,32.95,131
28-Apr-22,33.30,33.30,33.30,33.30,99
26-Apr-22,31.25,31.25,31.25,31.25,62
25-Apr-22,31.56,31.56,31.56,31.56,31
22-Apr-22,30.84,30.84,30.84,30.84,61
20-Apr-22,31.55,31.55,31.55,31.55,31
18-Apr-22,30.54,30.54,30.54,30.54,366
14-Apr-22,31.57,31.57,31.57,31.57,31
12-Apr-22,32.38,32.38,32.38,32.38,32
07-Apr-22,35.00,35.00,35.00,35.00,35
06-Apr-22,33.53,33.53,33.53,33.53,67
05-Apr-22,34.30,34.30,34.30,34.30,34
04-Apr-22,34.37,34.37,34.37,34.37,68
31-Mar-22,35.62,35.62,35.62,35.62,213
30-Mar-22,35.40,35.40,35.40,35.40,2478
*exoneração de responsabilidade e termos de uso