Cotação atual, histórico e gráfico do papel: TAKP34

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 TAKP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/01/2025	-0,58%	-0,47	80,72	81,12	80,72	81,12	4K	3
07/01/2025	-1,18%	-0,97	81,19	81,19	81,19	81,19	81	1
06/01/2025	0,59%	0,48	82,16	80,95	80,95	82,16	3K	3
03/01/2025	0,39%	0,32	81,68	81,68	81,68	81,68	1K	1
30/12/2024	-1,36%	-1,12	81,36	82,50	81,36	82,64	6K	4
27/12/2024	1,48%	1,20	82,48	82,64	82,48	82,64	165	2
23/12/2024	1,91%	1,52	81,28	81,28	81,28	81,28	731	1

20/12/2024	-3,67%	-3,04	79,76	80,48	79,76	80,48	240	2
18/12/2024	1,77%	1,44	82,80	82,50	82,50	82,80	61K	7
17/12/2024	0,74%	0,60	81,36	81,36	81,36	81,36	732	1
12/12/2024	-1,50%	-1,23	80,76	80,40	80,40	81,20	322	4
11/12/2024	1,84%	1,48	81,99	81,99	81,99	81,99	81	1
10/12/2024	-2,01%	-1,65	80,51	80,51	80,51	80,51	161	1
05/12/2024	1,78%	1,44	82,16	79,11	79,11	83,52	1K	5
27/11/2024	3,49%	2,72	80,72	80,72	80,72	80,72	80	1
25/11/2024	-0,10%	-0,08	78,00	78,00	78,00	78,00	78	1
18/11/2024	-1,01%	-0,80	78,08	78,08	78,08	78,08	78	1
11/11/2024	-4,18%	-3,44	78,88	78,88	78,88	78,88	11K	1
06/11/2024	0,59%	0,48	82,32	82,32	82,32	82,32	164	1
29/10/2024	3,23%	2,56	81,84	81,84	81,84	81,84	245	1
23/10/2024	-2,72%	-2,22	79,28	79,20	79,20	79,28	237	3
18/10/2024	0,17%	0,14	81,50	81,50	81,50	81,50	81	1
14/10/2024	1,19%	0,96	81,36	81,36	81,36	81,36	488	1
11/10/2024	2,03%	1,60	80,40	79,76	79,76	80,40	160	2
08/10/2024	-2,57%	-2,08	78,80	79,70	78,80	79,70	1K	4
26/09/2024	0,00%	0,00	80,88	80,88	80,88	80,88	80	1
20/09/2024	1,10%	0,88	80,88	80,88	80,88	80,88	80	1
19/09/2024	-1,38%	-1,12	80,00	80,00	80,00	80,00	80	1
18/09/2024	-2,97%	-2,48	81,12	81,20	81,12	81,20	162	2
11/09/2024	-0,18%	-0,15	83,60	83,60	83,60	83,60	166	2
09/09/2024	-0,77%	-0,65	83,75	83,75	83,75	83,75	837	1
03/09/2024	-0,12%	-0,10	84,40	84,40	84,40	84,40	84	1
29/08/2024	3,48%	2,84	84,50	84,16	84,16	84,50	252	3
26/08/2024	-1,54%	-1,28	81,66	81,66	81,66	81,66	571	1
22/08/2024	1,54%	1,26	82,94	83,04	82,53	83,04	579	7
21/08/2024	6,77%	5,18	81,68	81,68	81,68	81,68	1K	15
20/08/2024	-0,18%	-0,14	76,50	76,50	76,50	76,50	382	1
13/08/2024	0,52%	0,40	76,64	76,64	76,64	76,64	2K	2
12/08/2024	-1,04%	-0,80	76,24	76,24	76,24	76,24	762	1
08/08/2024	-3,41%	-2,72	77,04	77,04	77,04	77,04	1K	1
02/08/2024	0,50%	0,40	79,76	79,12	79,12	80,56	63K	4
01/08/2024	1,33%	1,04	79,36	78,89	78,89	79,36	16K	3
31/07/2024	2,51%	1,92	78,32	77,76	77,76	78,32	8K	2
30/07/2024	0,00%	0,00	76,40	76,40	76,40	76,40	152	2
24/07/2024	0,53%	0,40	76,40	76,40	76,40	76,40	305	1
23/07/2024	0,90%	0,68	76,00	76,00	76,00	76,00	76	1
22/07/2024	0,16%	0,12	75,32	75,20	75,20	75,32	150	2
18/07/2024	3,60%	2,61	75,20	75,20	75,20	75,20	3K	3
16/07/2024	-0,67%	-0,49	72,59	72,59	72,59	72,59	72	1
15/07/2024	-0,16%	-0,12	73,08	73,01	72,94	73,08	365	3
12/07/2024	2,22%	1,59	73,20	72,80	72,80	73,20	804	4
10/07/2024	0,79%	0,56	71,61	71,61	71,61	71,61	71	1
09/07/2024	-1,74%	-1,26	71,05	71,05	71,05	71,05	710	1
08/07/2024	0,00%	0,00	72,31	72,31	72,31	72,31	7K	1
05/07/2024	-0,71%	-0,52	72,31	72,00	72,00	72,31	12K	3
03/07/2024	0,14%	0,10	72,83	72,83	72,83	72,83	72	1
01/07/2024	0,68%	0,49	72,73	72,73	72,73	72,73	15K	2
28/06/2024	5,41%	3,71	72,24	72,24	72,24	72,24	288	1
21/06/2024	-5,23%	-3,78	68,53	69,23	68,53	69,23	3K	3
12/06/2024	0,88%	0,63	72,31	72,31	72,31	72,31	795	1
11/06/2024	0,96%	0,68	71,68	71,68	71,68	71,68	71	1
06/06/2024	-0,36%	-0,26	71,00	70,63	70,63	71,00	141	2
05/06/2024	1,09%	0,77	71,26	71,26	71,26	71,26	71	1
04/06/2024	0,90%	0,63	70,49	70,49	70,49	70,49	70	1
31/05/2024	4,14%	2,78	69,86	69,44	69,44	69,86	557	4
27/05/2024	-0,90%	-0,61	67,08	67,08	67,08	67,08	67	1
24/05/2024	-0,21%	-0,14	67,69	67,69	67,69	67,69	947	1
22/05/2024	0,21%	0,14	67,83	67,83	67,83	67,83	610	1
21/05/2024	0,00%	0,00	67,69	67,62	67,62	67,69	135	2
17/05/2024	-2,03%	-1,40	67,69	68,11	67,69	68,11	55K	5
15/05/2024	3,96%	2,63	69,09	68,88	68,88	69,09	141K	3
09/05/2024	-0,58%	-0,39	66,46	66,46	66,46	66,46	66	1
08/05/2024	-0,12%	-0,08	66,85	66,72	66,72	66,85	133	2
07/05/2024	-1,02%	-0,69	66,93	67,20	66,93	67,20	738	2
06/05/2024	0,07%	0,05	67,62	67,62	67,62	67,62	67	1
25/04/2024	-2,40%	-1,66	67,57	68,08	67,55	68,08	5K	5
18/04/2024	-0,65%	-0,45	69,23	69,70	68,95	69,70	4K	4
16/04/2024	1,68%	1,15	69,68	69,68	69,68	69,68	69	1
11/04/2024	0,10%	0,07	68,53	68,53	68,53	68,53	890	1
10/04/2024	0,31%	0,21	68,46	68,32	68,32	68,46	99K	4
09/04/2024	-1,09%	-0,75	68,25	68,25	68,25	68,25	1K	3
08/04/2024	1,16%	0,79	69,00	68,99	68,99	69,00	413	2
03/04/2024	-0,97%	-0,67	68,21	68,65	68,21	68,74	480	4
02/04/2024	-0,14%	-0,10	68,88	68,74	68,74	68,88	137	2
01/04/2024	-0,66%	-0,46	68,98	69,44	68,98	69,44	690	5
28/03/2024	-2,79%	-1,99	69,44	70,22	69,25	70,22	763	5
26/03/2024	-0,65%	-0,47	71,43	71,43	71,43	71,43	71	1
22/03/2024	-0,61%	-0,44	71,90	71,90	71,90	71,90	71	1
21/03/2024	-0,06%	-0,04	72,34	73,12	72,34	73,12	1K	2
20/03/2024	-0,29%	-0,21	72,38	72,45	72,38	72,45	217	3
19/03/2024	-0,58%	-0,42	72,59	73,00	72,59	73,00	15K	3
18/03/2024	1,56%	1,12	73,01	72,99	72,99	73,01	146	2
15/03/2024	0,88%	0,63	71,89	71,55	71,55	71,89	143	2
14/03/2024	-0,39%	-0,28	71,26	70,20	70,20	72,94	1K	7
13/03/2024	-0,39%	-0,28	71,54	71,54	71,54	71,54	36K	1
12/03/2024	-1,06%	-0,77	71,82	71,82	71,82	71,82	1K	2
11/03/2024	-1,61%	-1,19	72,59	72,59	72,59	72,59	725	3
08/03/2024	1,05%	0,77	73,78	73,13	73,13	73,85	5K	5
07/03/2024	0,97%	0,70	73,01	72,80	72,80	73,01	145	2
06/03/2024	1,08%	0,77	72,31	72,10	72,10	72,31	288	4
04/03/2024	-0,97%	-0,70	71,54	71,90	71,54	71,90	286	4
01/03/2024	-0,77%	-0,56	72,24	72,46	72,16	72,46	216	3
29/02/2024	-0,29%	-0,21	72,80	73,29	72,53	73,29	4K	8
28/02/2024	-0,48%	-0,35	73,01	73,11	72,66	73,11	510	6
27/02/2024	-0,33%	-0,24	73,36	73,36	73,36	73,36	440	6
26/02/2024	2,48%	1,78	73,60	74,06	73,57	74,06	4K	5
22/02/2024	-1,44%	-1,05	71,82	71,82	71,82	71,82	718	1
21/02/2024	1,53%	1,10	72,87	72,59	72,38	72,87	725	5
19/02/2024	-1,03%	-0,75	71,77	73,16	71,73	73,16	2K	3
16/02/2024	1,67%	1,19	72,52	73,50	72,52	73,50	219	2
15/02/2024	0,99%	0,70	71,33	70,15	70,15	71,47	36K	5
09/02/2024	0,70%	0,49	70,63	71,61	70,63	71,75	426	4
08/02/2024	-0,60%	-0,42	70,14	69,79	69,79	70,14	981	2
07/02/2024	0,00%	0,00	70,56	70,84	70,56	70,84	7K	4
06/02/2024	1,92%	1,33	70,56	70,62	70,56	70,62	352	2
05/02/2024	-1,45%	-1,02	69,23	70,25	69,23	70,25	7K	5
01/02/2024	-3,13%	-2,27	70,25	72,43	70,25	72,43	7K	2
31/01/2024	0,29%	0,21	72,52	70,86	70,86	72,94	506	3
30/01/2024	0,19%	0,14	72,31	72,45	72,31	72,45	10K	3
29/01/2024	0,66%	0,47	72,17	70,26	70,26	72,17	214	3
26/01/2024	-0,28%	-0,20	71,70	71,70	71,70	71,70	71	1
25/01/2024	-0,83%	-0,60	71,90	72,30	71,90	72,30	216	3
24/01/2024	-1,08%	-0,79	72,50	73,10	72,50	73,10	291	4
23/01/2024	-0,66%	-0,49	73,29	73,29	73,29	73,29	219	1
22/01/2024	2,08%	1,50	73,78	73,78	73,78	73,78	73	1
19/01/2024	-1,47%	-1,08	72,28	72,28	72,28	72,28	29K	4
17/01/2024	-1,13%	-0,84	73,36	73,36	73,36	73,36	220	1
16/01/2024	2,29%	1,66	74,20	72,54	72,54	74,20	2K	3
15/01/2024	-0,70%	-0,51	72,54	73,05	72,54	73,05	944	2
12/01/2024	0,76%	0,55	73,05	73,05	73,05	73,05	146	1
11/01/2024	0,26%	0,19	72,50	72,50	72,50	72,50	14K	1
09/01/2024	2,28%	1,61	72,31	72,49	72,31	72,49	7K	2
03/01/2024	1,51%	1,05	70,70	70,49	70,49	70,77	4K	3
02/01/2024	-	-	69,65	69,16	69,16	69,65	1K	2

Date,Open,High,Low,Close,Volume
08-Jan-25,81.12,81.12,80.72,80.72,4129
07-Jan-25,81.19,81.19,81.19,81.19,81
06-Jan-25,80.95,82.16,80.95,82.16,2515
03-Jan-25,81.68,81.68,81.68,81.68,1061
30-Dec-24,82.50,82.64,81.36,81.36,6247
27-Dec-24,82.64,82.64,82.48,82.48,165
23-Dec-24,81.28,81.28,81.28,81.28,731
20-Dec-24,80.48,80.48,79.76,79.76,240
18-Dec-24,82.50,82.80,82.50,82.80,60639
17-Dec-24,81.36,81.36,81.36,81.36,732
12-Dec-24,80.40,81.20,80.40,80.76,322
11-Dec-24,81.99,81.99,81.99,81.99,81
10-Dec-24,80.51,80.51,80.51,80.51,161
05-Dec-24,79.11,83.52,79.11,82.16,1237
27-Nov-24,80.72,80.72,80.72,80.72,80
25-Nov-24,78.00,78.00,78.00,78.00,78
18-Nov-24,78.08,78.08,78.08,78.08,78
11-Nov-24,78.88,78.88,78.88,78.88,10569
06-Nov-24,82.32,82.32,82.32,82.32,164
29-Oct-24,81.84,81.84,81.84,81.84,245
23-Oct-24,79.20,79.28,79.20,79.28,237
18-Oct-24,81.50,81.50,81.50,81.50,81
14-Oct-24,81.36,81.36,81.36,81.36,488
11-Oct-24,79.76,80.40,79.76,80.40,160
08-Oct-24,79.70,79.70,78.80,78.80,1109
26-Sep-24,80.88,80.88,80.88,80.88,80
20-Sep-24,80.88,80.88,80.88,80.88,80
19-Sep-24,80.00,80.00,80.00,80.00,80
18-Sep-24,81.20,81.20,81.12,81.12,162
11-Sep-24,83.60,83.60,83.60,83.60,166
09-Sep-24,83.75,83.75,83.75,83.75,837
03-Sep-24,84.40,84.40,84.40,84.40,84
29-Aug-24,84.16,84.50,84.16,84.50,252
26-Aug-24,81.66,81.66,81.66,81.66,571
22-Aug-24,83.04,83.04,82.53,82.94,579
21-Aug-24,81.68,81.68,81.68,81.68,1225
20-Aug-24,76.50,76.50,76.50,76.50,382
13-Aug-24,76.64,76.64,76.64,76.64,2299
12-Aug-24,76.24,76.24,76.24,76.24,762
08-Aug-24,77.04,77.04,77.04,77.04,1001
02-Aug-24,79.12,80.56,79.12,79.76,62566
01-Aug-24,78.89,79.36,78.89,79.36,16490
31-Jul-24,77.76,78.32,77.76,78.32,7909
30-Jul-24,76.40,76.40,76.40,76.40,152
24-Jul-24,76.40,76.40,76.40,76.40,305
23-Jul-24,76.00,76.00,76.00,76.00,76
22-Jul-24,75.20,75.32,75.20,75.32,150
18-Jul-24,75.20,75.20,75.20,75.20,2857
16-Jul-24,72.59,72.59,72.59,72.59,72
15-Jul-24,73.01,73.08,72.94,73.08,365
12-Jul-24,72.80,73.20,72.80,73.20,804
10-Jul-24,71.61,71.61,71.61,71.61,71
09-Jul-24,71.05,71.05,71.05,71.05,710
08-Jul-24,72.31,72.31,72.31,72.31,7231
05-Jul-24,72.00,72.31,72.00,72.31,11523
03-Jul-24,72.83,72.83,72.83,72.83,72
01-Jul-24,72.73,72.73,72.73,72.73,14618
28-Jun-24,72.24,72.24,72.24,72.24,288
21-Jun-24,69.23,69.23,68.53,68.53,2810
12-Jun-24,72.31,72.31,72.31,72.31,795
11-Jun-24,71.68,71.68,71.68,71.68,71
06-Jun-24,70.63,71.00,70.63,71.00,141
05-Jun-24,71.26,71.26,71.26,71.26,71
04-Jun-24,70.49,70.49,70.49,70.49,70
31-May-24,69.44,69.86,69.44,69.86,557
27-May-24,67.08,67.08,67.08,67.08,67
24-May-24,67.69,67.69,67.69,67.69,947
22-May-24,67.83,67.83,67.83,67.83,610
21-May-24,67.62,67.69,67.62,67.69,135
17-May-24,68.11,68.11,67.69,67.69,55233
15-May-24,68.88,69.09,68.88,69.09,140985
09-May-24,66.46,66.46,66.46,66.46,66
08-May-24,66.72,66.85,66.72,66.85,133
07-May-24,67.20,67.20,66.93,66.93,738
06-May-24,67.62,67.62,67.62,67.62,67
25-Apr-24,68.08,68.08,67.55,67.57,5066
18-Apr-24,69.70,69.70,68.95,69.23,4016
16-Apr-24,69.68,69.68,69.68,69.68,69
11-Apr-24,68.53,68.53,68.53,68.53,890
10-Apr-24,68.32,68.46,68.32,68.46,99407
09-Apr-24,68.25,68.25,68.25,68.25,1160
08-Apr-24,68.99,69.00,68.99,69.00,413
03-Apr-24,68.65,68.74,68.21,68.21,480
02-Apr-24,68.74,68.88,68.74,68.88,137
01-Apr-24,69.44,69.44,68.98,68.98,690
28-Mar-24,70.22,70.22,69.25,69.44,763
26-Mar-24,71.43,71.43,71.43,71.43,71
22-Mar-24,71.90,71.90,71.90,71.90,71
21-Mar-24,73.12,73.12,72.34,72.34,1454
20-Mar-24,72.45,72.45,72.38,72.38,217
19-Mar-24,73.00,73.00,72.59,72.59,14745
18-Mar-24,72.99,73.01,72.99,73.01,146
15-Mar-24,71.55,71.89,71.55,71.89,143
14-Mar-24,70.20,72.94,70.20,71.26,1153
13-Mar-24,71.54,71.54,71.54,71.54,35770
12-Mar-24,71.82,71.82,71.82,71.82,1005
11-Mar-24,72.59,72.59,72.59,72.59,725
08-Mar-24,73.13,73.85,73.13,73.78,4573
07-Mar-24,72.80,73.01,72.80,73.01,145
06-Mar-24,72.10,72.31,72.10,72.31,288
04-Mar-24,71.90,71.90,71.54,71.54,286
01-Mar-24,72.46,72.46,72.16,72.24,216
29-Feb-24,73.29,73.29,72.53,72.80,4149
28-Feb-24,73.11,73.11,72.66,73.01,510
27-Feb-24,73.36,73.36,73.36,73.36,440
26-Feb-24,74.06,74.06,73.57,73.60,4272
22-Feb-24,71.82,71.82,71.82,71.82,718
21-Feb-24,72.59,72.87,72.38,72.87,725
19-Feb-24,73.16,73.16,71.73,71.77,2015
16-Feb-24,73.50,73.50,72.52,72.52,219
15-Feb-24,70.15,71.47,70.15,71.33,35948
09-Feb-24,71.61,71.75,70.63,70.63,426
08-Feb-24,69.79,70.14,69.79,70.14,981
07-Feb-24,70.84,70.84,70.56,70.56,7200
06-Feb-24,70.62,70.62,70.56,70.56,352
05-Feb-24,70.25,70.25,69.23,69.23,7279
01-Feb-24,72.43,72.43,70.25,70.25,7313
31-Jan-24,70.86,72.94,70.86,72.52,506
30-Jan-24,72.45,72.45,72.31,72.31,9917
29-Jan-24,70.26,72.17,70.26,72.17,214
26-Jan-24,71.70,71.70,71.70,71.70,71
25-Jan-24,72.30,72.30,71.90,71.90,216
24-Jan-24,73.10,73.10,72.50,72.50,291
23-Jan-24,73.29,73.29,73.29,73.29,219
22-Jan-24,73.78,73.78,73.78,73.78,73
19-Jan-24,72.28,72.28,72.28,72.28,28912
17-Jan-24,73.36,73.36,73.36,73.36,220
16-Jan-24,72.54,74.20,72.54,74.20,2211
15-Jan-24,73.05,73.05,72.54,72.54,944
12-Jan-24,73.05,73.05,73.05,73.05,146
11-Jan-24,72.50,72.50,72.50,72.50,14500
09-Jan-24,72.49,72.49,72.31,72.31,7303
03-Jan-24,70.49,70.77,70.49,70.70,3606
02-Jan-24,69.16,69.65,69.16,69.65,1107

*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: TAKP34