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
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	0,71%	0,49	69,65	69,16	69,16	69,65	1K	2
28/12/2023	1,96%	1,33	69,16	67,83	67,83	69,16	340	2
27/12/2023	0,00%	0,00	67,83	67,83	67,83	67,83	339	1
26/12/2023	-0,96%	-0,66	67,83	68,49	67,83	68,49	1K	5
22/12/2023	0,45%	0,31	68,49	68,49	68,49	68,49	34K	3
21/12/2023	0,52%	0,35	68,18	68,18	68,18	68,18	136	2
20/12/2023	0,73%	0,49	67,83	67,55	67,55	67,83	609	2
19/12/2023	-0,62%	-0,42	67,34	67,66	67,00	67,66	606	5
15/12/2023	-1,44%	-0,99	67,76	68,66	67,76	68,66	683	9
14/12/2023	-0,99%	-0,69	68,75	68,89	68,75	68,89	3K	4
12/12/2023	0,36%	0,25	69,44	69,44	69,44	69,44	416	1
11/12/2023	-0,16%	-0,11	69,19	69,19	69,19	69,19	691	1
07/12/2023	0,10%	0,07	69,30	69,00	69,00	69,30	11K	2
05/12/2023	-0,70%	-0,49	69,23	69,23	69,23	69,23	207	1
30/11/2023	1,43%	0,98	69,72	69,72	69,72	69,72	139	1
27/11/2023	-0,51%	-0,35	68,74	69,11	68,74	69,11	344	2
22/11/2023	1,02%	0,70	69,09	69,09	69,09	69,09	483	1
17/11/2023	1,35%	0,91	68,39	67,40	67,40	68,39	742	2
14/11/2023	0,21%	0,14	67,48	67,48	67,48	67,48	10K	1
09/11/2023	-0,01%	-0,01	67,34	67,28	67,28	67,34	538	2
08/11/2023	0,01%	0,01	67,35	67,35	67,35	67,35	336	1
07/11/2023	0,42%	0,28	67,34	67,34	67,34	67,34	269	1
06/11/2023	-1,84%	-1,26	67,06	67,06	67,06	67,06	67	1
01/11/2023	2,09%	1,40	68,32	68,32	68,32	68,32	68	1
27/10/2023	0,00%	0,00	66,92	66,92	66,92	66,92	1K	1
26/10/2023	-8,17%	-5,95	66,92	67,13	66,92	67,13	669	2
20/10/2023	-0,80%	-0,59	72,87	72,87	72,87	72,87	4K	1
19/10/2023	-5,82%	-4,54	73,46	77,99	73,46	77,99	757	4
09/10/2023	3,94%	2,96	78,00	78,00	78,00	78,00	780	2
04/10/2023	-3,07%	-2,38	75,04	75,04	75,04	75,04	225	1
29/09/2023	-2,52%	-2,00	77,42	77,42	77,42	77,42	77	1
28/09/2023	1,61%	1,26	79,42	79,55	79,42	79,55	19K	4
22/09/2023	-0,20%	-0,16	78,16	78,16	78,16	78,16	2K	1
21/09/2023	-0,51%	-0,40	78,32	78,32	78,32	78,32	78	1
18/09/2023	3,47%	2,64	78,72	76,08	76,08	78,72	154	2
31/08/2023	1,74%	1,30	76,08	76,08	76,08	76,08	76	1
30/08/2023	0,59%	0,44	74,78	74,78	74,78	74,78	74	1
29/08/2023	0,09%	0,07	74,34	74,34	74,34	74,34	223	1
23/08/2023	-0,81%	-0,61	74,27	74,27	74,27	74,27	148	1
18/08/2023	-0,85%	-0,64	74,88	74,88	74,88	74,88	74	1
17/08/2023	-0,30%	-0,23	75,52	75,60	75,52	75,60	151	2
16/08/2023	1,18%	0,88	75,75	75,75	75,75	75,75	75	1
10/08/2023	1,19%	0,88	74,87	74,88	74,87	74,88	823	3
03/08/2023	2,03%	1,47	73,99	73,99	73,99	73,99	73	1
01/08/2023	0,23%	0,17	72,52	72,66	72,52	72,66	4K	2
31/07/2023	-0,34%	-0,25	72,35	72,35	72,35	72,35	72	1
28/07/2023	-1,77%	-1,31	72,60	72,60	72,60	72,60	72	1
27/07/2023	-0,05%	-0,04	73,91	73,91	73,91	73,91	73	1
24/07/2023	-0,20%	-0,15	73,95	73,95	73,95	73,95	73	1
21/07/2023	0,50%	0,37	74,10	73,78	73,78	74,10	296	2
20/07/2023	-2,08%	-1,57	73,73	73,91	73,73	73,91	295	4
18/07/2023	2,35%	1,73	75,30	75,30	75,30	75,30	75	1
17/07/2023	-0,58%	-0,43	73,57	73,57	73,57	73,57	73	1
14/07/2023	-1,11%	-0,83	74,00	74,00	74,00	74,00	74	1
13/07/2023	-0,58%	-0,44	74,83	74,83	74,83	74,83	74	1
11/07/2023	-0,20%	-0,15	75,27	76,00	75,27	76,00	151	2
07/07/2023	-0,87%	-0,66	75,42	75,42	75,42	75,42	75	1
06/07/2023	0,36%	0,27	76,08	76,26	76,08	76,26	152	2
05/07/2023	1,53%	1,14	75,81	75,81	75,81	75,81	75	1
04/07/2023	-1,89%	-1,44	74,67	74,67	74,67	74,67	74	1
29/06/2023	0,00%	0,00	76,11	76,11	76,11	76,11	76	1
28/06/2023	1,60%	1,20	76,11	76,23	76,03	76,23	837	3
27/06/2023	-2,88%	-2,22	74,91	74,53	74,53	74,91	224	2
21/06/2023	-1,22%	-0,95	77,13	77,13	77,13	77,13	77	1
20/06/2023	0,88%	0,68	78,08	76,90	76,90	78,08	462	2
19/06/2023	0,00%	0,00	77,40	77,40	77,40	77,40	77	1
16/06/2023	-2,33%	-1,85	77,40	77,89	77,40	77,89	776	2
09/06/2023	-0,36%	-0,29	79,25	79,25	79,25	79,25	79	1
07/06/2023	0,38%	0,30	79,54	79,54	79,54	79,54	79	1
05/06/2023	-0,43%	-0,34	79,24	79,24	79,24	79,24	79	1
02/06/2023	-0,26%	-0,21	79,58	79,58	79,58	79,58	477	1
01/06/2023	-0,78%	-0,63	79,79	79,79	79,79	79,79	79	1
31/05/2023	-0,51%	-0,41	80,42	92,00	79,96	92,00	2K	7
23/05/2023	-0,16%	-0,13	80,83	80,83	80,83	80,83	80	1
19/05/2023	1,36%	1,09	80,96	80,96	80,96	80,96	80	1
18/05/2023	-1,59%	-1,29	79,87	79,87	79,87	79,87	79	1
15/05/2023	-	-	81,16	80,32	80,32	81,16	161	2

Date,Open,High,Low,Close,Volume
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
28-Dec-23,67.83,69.16,67.83,69.16,340
27-Dec-23,67.83,67.83,67.83,67.83,339
26-Dec-23,68.49,68.49,67.83,67.83,1362
22-Dec-23,68.49,68.49,68.49,68.49,34245
21-Dec-23,68.18,68.18,68.18,68.18,136
20-Dec-23,67.55,67.83,67.55,67.83,609
19-Dec-23,67.66,67.66,67.00,67.34,606
15-Dec-23,68.66,68.66,67.76,67.76,683
14-Dec-23,68.89,68.89,68.75,68.75,2547
12-Dec-23,69.44,69.44,69.44,69.44,416
11-Dec-23,69.19,69.19,69.19,69.19,691
07-Dec-23,69.00,69.30,69.00,69.30,11043
05-Dec-23,69.23,69.23,69.23,69.23,207
30-Nov-23,69.72,69.72,69.72,69.72,139
27-Nov-23,69.11,69.11,68.74,68.74,344
22-Nov-23,69.09,69.09,69.09,69.09,483
17-Nov-23,67.40,68.39,67.40,68.39,742
14-Nov-23,67.48,67.48,67.48,67.48,10122
09-Nov-23,67.28,67.34,67.28,67.34,538
08-Nov-23,67.35,67.35,67.35,67.35,336
07-Nov-23,67.34,67.34,67.34,67.34,269
06-Nov-23,67.06,67.06,67.06,67.06,67
01-Nov-23,68.32,68.32,68.32,68.32,68
27-Oct-23,66.92,66.92,66.92,66.92,1003
26-Oct-23,67.13,67.13,66.92,66.92,669
20-Oct-23,72.87,72.87,72.87,72.87,3643
19-Oct-23,77.99,77.99,73.46,73.46,757
09-Oct-23,78.00,78.00,78.00,78.00,780
04-Oct-23,75.04,75.04,75.04,75.04,225
29-Sep-23,77.42,77.42,77.42,77.42,77
28-Sep-23,79.55,79.55,79.42,79.42,19076
22-Sep-23,78.16,78.16,78.16,78.16,1563
21-Sep-23,78.32,78.32,78.32,78.32,78
18-Sep-23,76.08,78.72,76.08,78.72,154
31-Aug-23,76.08,76.08,76.08,76.08,76
30-Aug-23,74.78,74.78,74.78,74.78,74
29-Aug-23,74.34,74.34,74.34,74.34,223
23-Aug-23,74.27,74.27,74.27,74.27,148
18-Aug-23,74.88,74.88,74.88,74.88,74
17-Aug-23,75.60,75.60,75.52,75.52,151
16-Aug-23,75.75,75.75,75.75,75.75,75
10-Aug-23,74.88,74.88,74.87,74.87,823
03-Aug-23,73.99,73.99,73.99,73.99,73
01-Aug-23,72.66,72.66,72.52,72.52,3698
31-Jul-23,72.35,72.35,72.35,72.35,72
28-Jul-23,72.60,72.60,72.60,72.60,72
27-Jul-23,73.91,73.91,73.91,73.91,73
24-Jul-23,73.95,73.95,73.95,73.95,73
21-Jul-23,73.78,74.10,73.78,74.10,296
20-Jul-23,73.91,73.91,73.73,73.73,295
18-Jul-23,75.30,75.30,75.30,75.30,75
17-Jul-23,73.57,73.57,73.57,73.57,73
14-Jul-23,74.00,74.00,74.00,74.00,74
13-Jul-23,74.83,74.83,74.83,74.83,74
11-Jul-23,76.00,76.00,75.27,75.27,151
07-Jul-23,75.42,75.42,75.42,75.42,75
06-Jul-23,76.26,76.26,76.08,76.08,152
05-Jul-23,75.81,75.81,75.81,75.81,75
04-Jul-23,74.67,74.67,74.67,74.67,74
29-Jun-23,76.11,76.11,76.11,76.11,76
28-Jun-23,76.23,76.23,76.03,76.11,837
27-Jun-23,74.53,74.91,74.53,74.91,224
21-Jun-23,77.13,77.13,77.13,77.13,77
20-Jun-23,76.90,78.08,76.90,78.08,462
19-Jun-23,77.40,77.40,77.40,77.40,77
16-Jun-23,77.89,77.89,77.40,77.40,776
09-Jun-23,79.25,79.25,79.25,79.25,79
07-Jun-23,79.54,79.54,79.54,79.54,79
05-Jun-23,79.24,79.24,79.24,79.24,79
02-Jun-23,79.58,79.58,79.58,79.58,477
01-Jun-23,79.79,79.79,79.79,79.79,79
31-May-23,92.00,92.00,79.96,80.42,2248
23-May-23,80.83,80.83,80.83,80.83,80
19-May-23,80.96,80.96,80.96,80.96,80
18-May-23,79.87,79.87,79.87,79.87,79
15-May-23,80.32,81.16,80.32,81.16,161

*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