Cotação atual, histórico e gráfico do papel: TEXA34

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 TEXA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2026	-3,24%	-3,10	92,70	96,76	92,70	96,76	6K	9
23/07/2026	-3,33%	-3,30	95,80	95,00	94,74	96,50	321K	11
22/07/2026	0,51%	0,50	99,10	97,70	97,70	99,25	75K	4
21/07/2026	2,17%	2,09	98,60	98,71	98,60	99,26	9K	12
20/07/2026	-0,57%	-0,55	96,51	99,10	96,51	99,10	239K	9
17/07/2026	-1,51%	-1,49	97,06	97,30	96,61	97,94	437K	12
16/07/2026	-3,11%	-3,16	98,55	99,97	98,30	99,97	29K	12
15/07/2026	-2,10%	-2,18	101,71	101,31	101,30	101,71	11K	3
14/07/2026	1,56%	1,60	103,89	103,89	103,89	103,89	1K	1
13/07/2026	-3,54%	-3,75	102,29	102,74	102,22	104,01	340K	11
10/07/2026	0,26%	0,28	106,04	104,70	104,70	106,64	92K	8
09/07/2026	1,69%	1,76	105,76	106,37	104,41	107,42	80K	709
08/07/2026	3,80%	3,81	104,00	100,19	100,19	105,23	24K	7
07/07/2026	-3,60%	-3,74	100,19	99,87	99,87	100,93	17K	6
06/07/2026	0,73%	0,75	103,93	104,06	103,93	104,50	25K	6
03/07/2026	2,39%	2,41	103,18	103,28	103,18	103,28	10K	2
02/07/2026	-3,11%	-3,23	100,77	104,83	100,77	104,83	33K	5
01/07/2026	0,86%	0,89	104,00	103,11	103,11	104,00	31K	9
30/06/2026	3,52%	3,51	103,11	101,25	101,25	103,11	52K	8
29/06/2026	1,76%	1,72	99,60	95,92	95,92	100,08	14K	12
26/06/2026	-8,67%	-9,29	97,88	105,25	97,88	105,25	38K	10
25/06/2026	1,80%	1,90	107,17	106,82	106,82	108,02	10K	6
24/06/2026	0,63%	0,66	105,27	105,31	104,61	105,38	19K	7
23/06/2026	-7,49%	-8,47	104,61	108,57	104,61	108,57	83K	13
22/06/2026	4,95%	5,33	113,08	112,50	112,11	114,29	182K	29
19/06/2026	-2,93%	-3,25	107,75	112,81	107,75	112,91	65K	23
18/06/2026	7,35%	7,60	111,00	108,07	107,60	111,00	76K	26
17/06/2026	-3,07%	-3,27	103,40	104,53	102,76	104,53	149K	11
16/06/2026	1,10%	1,16	106,67	105,01	105,01	106,67	11K	6
15/06/2026	3,93%	3,99	105,51	102,79	102,79	105,74	196K	66
12/06/2026	0,50%	0,51	101,52	99,97	99,97	101,75	26K	5
11/06/2026	3,38%	3,30	101,01	98,50	98,50	101,21	75K	15
10/06/2026	-1,22%	-1,21	97,71	99,71	97,71	99,71	40K	6
09/06/2026	-1,91%	-1,93	98,92	101,89	95,00	101,89	39K	11
08/06/2026	2,45%	2,41	100,85	101,10	100,56	101,75	36K	14
05/06/2026	-5,75%	-6,01	98,44	102,36	98,14	102,36	394K	13
03/06/2026	2,51%	2,56	104,45	104,44	103,34	105,02	111K	17
02/06/2026	4,09%	4,00	101,89	98,88	98,88	101,89	524K	17
01/06/2026	-5,39%	-5,58	97,89	101,95	97,72	101,95	111K	413
29/05/2026	-2,94%	-3,13	103,47	106,60	103,47	107,14	11K	11
28/05/2026	-0,29%	-0,31	106,60	106,75	106,28	107,50	55K	8
27/05/2026	-2,10%	-2,29	106,91	112,50	106,31	113,39	1M	22
26/05/2026	6,85%	7,00	109,20	107,65	107,65	109,20	52K	14
25/05/2026	-1,16%	-1,20	102,20	104,34	102,06	104,55	14K	8
22/05/2026	4,86%	4,79	103,40	102,16	102,16	105,35	11K	8
21/05/2026	-1,83%	-1,84	98,61	101,14	98,52	101,14	21K	11
20/05/2026	-1,32%	-1,34	100,45	102,81	100,45	102,81	816	4
19/05/2026	1,64%	1,64	101,79	100,15	100,15	102,07	110K	7
18/05/2026	-3,14%	-3,25	100,15	104,44	98,60	104,44	56K	17
15/05/2026	0,37%	0,38	103,40	104,06	100,60	104,06	49K	16
14/05/2026	0,90%	0,92	103,02	101,50	101,26	103,02	20K	9
13/05/2026	7,44%	7,07	102,10	98,99	98,99	102,83	60K	25
12/05/2026	-1,57%	-1,52	95,03	95,32	94,69	95,32	30K	5
11/05/2026	2,33%	2,20	96,55	95,21	95,00	96,55	35K	6
08/05/2026	0,72%	0,67	94,35	94,69	94,15	94,87	40K	4
07/05/2026	-1,74%	-1,66	93,68	95,49	92,93	95,49	13K	6
06/05/2026	2,85%	2,64	95,34	91,64	91,64	95,34	109K	12
05/05/2026	-1,49%	-1,40	92,70	92,50	90,97	92,70	2M	56
04/05/2026	1,43%	1,33	94,10	92,77	92,77	97,20	5M	23
30/04/2026	2,40%	2,17	92,77	90,60	89,32	92,77	32K	15
29/04/2026	2,72%	2,40	90,60	86,79	86,79	90,60	26K	17
28/04/2026	1,37%	1,19	88,20	90,10	87,85	90,10	410K	12
27/04/2026	-5,86%	-5,42	87,01	90,58	87,01	91,18	59K	15
24/04/2026	-1,47%	-1,38	92,43	94,76	91,88	95,25	87K	21
23/04/2026	19,87%	15,55	93,81	85,46	85,46	93,82	235K	46
22/04/2026	0,95%	0,74	78,26	77,62	77,62	78,53	5K	10
20/04/2026	1,87%	1,42	77,52	77,50	77,08	77,52	926	6
17/04/2026	2,44%	1,81	76,10	75,01	75,01	76,10	8K	7
16/04/2026	3,95%	2,82	74,29	74,38	73,93	74,55	23K	9
15/04/2026	-1,01%	-0,73	71,47	71,50	70,91	71,50	1K	3
13/04/2026	0,71%	0,51	72,20	71,69	71,06	72,20	4K	6
10/04/2026	-1,50%	-1,09	71,69	71,77	71,68	71,99	17K	8
09/04/2026	2,28%	1,62	72,78	72,43	72,43	72,88	25K	7
08/04/2026	3,70%	2,54	71,16	70,39	70,39	71,16	1K	6
07/04/2026	-5,99%	-4,37	68,62	72,98	67,33	72,98	143K	1.780
06/04/2026	9,12%	6,10	72,99	66,88	66,88	72,99	1K	11
02/04/2026	-1,09%	-0,74	66,89	66,89	66,89	66,89	66	1
01/04/2026	1,12%	0,75	67,63	66,75	66,75	67,75	8K	55
31/03/2026	2,33%	1,52	66,88	66,88	66,88	66,88	66	1
30/03/2026	-1,42%	-0,94	65,36	66,97	65,25	66,97	2K	7
27/03/2026	-1,92%	-1,30	66,30	66,73	66,27	66,81	13M	39
26/03/2026	-1,63%	-1,12	67,60	68,31	67,60	68,31	1K	2
25/03/2026	3,92%	2,59	68,72	68,72	68,72	68,72	549	1
23/03/2026	-0,33%	-0,22	66,13	66,35	66,13	66,35	1K	2
20/03/2026	0,64%	0,42	66,35	66,35	66,35	66,35	2K	1
19/03/2026	-1,96%	-1,32	65,93	65,88	65,84	65,93	395	6
18/03/2026	-1,00%	-0,68	67,25	67,11	67,11	67,25	5K	2
17/03/2026	-0,21%	-0,14	67,93	67,93	67,93	67,93	67	1
16/03/2026	0,47%	0,32	68,07	67,96	67,96	68,54	2K	4
13/03/2026	-0,99%	-0,68	67,75	69,00	67,53	69,00	271	3
11/03/2026	0,56%	0,38	68,43	68,35	68,35	68,43	1K	3
10/03/2026	0,47%	0,32	68,05	67,56	67,56	68,38	2K	3
09/03/2026	0,85%	0,57	67,73	66,51	66,51	67,73	2K	4
06/03/2026	-2,82%	-1,95	67,16	69,11	67,16	69,11	6K	6
05/03/2026	-3,38%	-2,42	69,11	71,40	68,80	71,40	5K	10
03/03/2026	-0,97%	-0,70	71,53	72,00	71,53	72,07	755K	4
02/03/2026	0,94%	0,67	72,23	73,16	72,23	73,16	9M	6
27/02/2026	-1,35%	-0,98	71,56	71,75	71,56	72,00	932	9
26/02/2026	-1,01%	-0,74	72,54	72,91	72,54	72,91	145	2
25/02/2026	0,30%	0,22	73,28	73,21	72,69	73,42	88K	51
24/02/2026	-3,88%	-2,95	73,06	76,58	72,45	76,58	24K	4
23/02/2026	0,25%	0,19	76,01	75,70	75,45	76,01	2K	3
20/02/2026	-2,10%	-1,63	75,82	75,47	75,47	75,82	226	2
18/02/2026	-1,54%	-1,21	77,45	77,60	77,36	77,82	4K	5
13/02/2026	0,65%	0,51	78,66	78,66	78,66	78,66	157	1
12/02/2026	0,41%	0,32	78,15	78,15	78,15	78,15	156	1
11/02/2026	2,27%	1,73	77,83	76,87	75,76	79,45	12K	9
10/02/2026	-0,99%	-0,76	76,10	75,22	75,09	76,30	19K	6
09/02/2026	-0,41%	-0,32	76,86	76,86	76,86	76,86	307	1
06/02/2026	-1,83%	-1,44	77,18	79,23	77,18	79,23	13K	5
05/02/2026	0,49%	0,38	78,62	77,18	77,18	78,62	24K	6
04/02/2026	0,33%	0,26	78,24	79,15	77,26	79,20	32K	14
03/02/2026	-0,71%	-0,56	77,98	78,62	77,96	79,22	29K	5
02/02/2026	4,29%	3,23	78,54	76,11	76,11	78,69	79K	5
30/01/2026	-0,75%	-0,57	75,31	71,11	71,11	75,54	2K	4
29/01/2026	1,85%	1,38	75,88	74,51	74,51	76,00	45K	7
28/01/2026	9,05%	6,18	74,50	74,20	74,14	74,59	31K	11
27/01/2026	-1,50%	-1,04	68,32	68,49	68,32	68,49	8K	5
26/01/2026	1,73%	1,18	69,36	67,56	67,56	69,36	136	2
23/01/2026	-0,35%	-0,24	68,18	68,32	68,18	68,32	2K	2
22/01/2026	-1,10%	-0,76	68,42	69,52	68,42	69,52	550	4
21/01/2026	2,41%	1,63	69,18	68,75	68,75	69,24	1K	6
20/01/2026	-1,75%	-1,20	67,55	67,55	67,55	67,55	9K	5
16/01/2026	0,92%	0,63	68,75	68,45	68,45	68,75	205	3
15/01/2026	0,09%	0,06	68,12	70,00	68,12	70,00	2K	5
14/01/2026	0,78%	0,53	68,06	68,15	68,06	68,45	8K	4
13/01/2026	-0,32%	-0,22	67,53	67,53	67,53	67,53	1K	1
12/01/2026	-0,69%	-0,47	67,75	67,81	67,75	67,90	8K	5
09/01/2026	4,70%	3,06	68,22	68,03	67,62	68,22	16K	9
08/01/2026	-1,65%	-1,09	65,16	66,49	65,16	66,49	718	2
07/01/2026	-3,33%	-2,28	66,25	68,66	66,23	68,66	55K	196
06/01/2026	4,26%	2,80	68,53	65,49	65,49	68,77	264K	12
05/01/2026	2,32%	1,49	65,73	64,51	64,33	65,73	6K	4
02/01/2026	-	-	64,24	63,99	63,77	64,51	204K	24

Date,Open,High,Low,Close,Volume
24-Jul-26,96.76,96.76,92.70,92.70,5919
23-Jul-26,95.00,96.50,94.74,95.80,321486
22-Jul-26,97.70,99.25,97.70,99.10,74615
21-Jul-26,98.71,99.26,98.60,98.60,9298
20-Jul-26,99.10,99.10,96.51,96.51,238989
17-Jul-26,97.30,97.94,96.61,97.06,437107
16-Jul-26,99.97,99.97,98.30,98.55,29452
15-Jul-26,101.31,101.71,101.30,101.71,10778
14-Jul-26,103.89,103.89,103.89,103.89,1038
13-Jul-26,102.74,104.01,102.22,102.29,339656
10-Jul-26,104.70,106.64,104.70,106.04,91880
09-Jul-26,106.37,107.42,104.41,105.76,80138
08-Jul-26,100.19,105.23,100.19,104.00,23570
07-Jul-26,99.87,100.93,99.87,100.19,16638
06-Jul-26,104.06,104.50,103.93,103.93,25472
03-Jul-26,103.28,103.28,103.18,103.18,10421
02-Jul-26,104.83,104.83,100.77,100.77,32944
01-Jul-26,103.11,104.00,103.11,104.00,31392
30-Jun-26,101.25,103.11,101.25,103.11,52226
29-Jun-26,95.92,100.08,95.92,99.60,13680
26-Jun-26,105.25,105.25,97.88,97.88,37774
25-Jun-26,106.82,108.02,106.82,107.17,10142
24-Jun-26,105.31,105.38,104.61,105.27,19378
23-Jun-26,108.57,108.57,104.61,104.61,83232
22-Jun-26,112.50,114.29,112.11,113.08,181970
19-Jun-26,112.81,112.91,107.75,107.75,65152
18-Jun-26,108.07,111.00,107.60,111.00,76125
17-Jun-26,104.53,104.53,102.76,103.40,149113
16-Jun-26,105.01,106.67,105.01,106.67,10718
15-Jun-26,102.79,105.74,102.79,105.51,196121
12-Jun-26,99.97,101.75,99.97,101.52,25506
11-Jun-26,98.50,101.21,98.50,101.01,74576
10-Jun-26,99.71,99.71,97.71,97.71,39928
09-Jun-26,101.89,101.89,95.00,98.92,38545
08-Jun-26,101.10,101.75,100.56,100.85,36396
05-Jun-26,102.36,102.36,98.14,98.44,394239
03-Jun-26,104.44,105.02,103.34,104.45,110688
02-Jun-26,98.88,101.89,98.88,101.89,523679
01-Jun-26,101.95,101.95,97.72,97.89,111082
29-May-26,106.60,107.14,103.47,103.47,11154
28-May-26,106.75,107.50,106.28,106.60,54595
27-May-26,112.50,113.39,106.31,106.91,1142389
26-May-26,107.65,109.20,107.65,109.20,51778
25-May-26,104.34,104.55,102.06,102.20,14082
22-May-26,102.16,105.35,102.16,103.40,10897
21-May-26,101.14,101.14,98.52,98.61,21111
20-May-26,102.81,102.81,100.45,100.45,816
19-May-26,100.15,102.07,100.15,101.79,110329
18-May-26,104.44,104.44,98.60,100.15,55764
15-May-26,104.06,104.06,100.60,103.40,49304
14-May-26,101.50,103.02,101.26,103.02,20060
13-May-26,98.99,102.83,98.99,102.10,60205
12-May-26,95.32,95.32,94.69,95.03,29969
11-May-26,95.21,96.55,95.00,96.55,35222
08-May-26,94.69,94.87,94.15,94.35,40484
07-May-26,95.49,95.49,92.93,93.68,13068
06-May-26,91.64,95.34,91.64,95.34,109481
05-May-26,92.50,92.70,90.97,92.70,2486788
04-May-26,92.77,97.20,92.77,94.10,5426461
30-Apr-26,90.60,92.77,89.32,92.77,31979
29-Apr-26,86.79,90.60,86.79,90.60,26168
28-Apr-26,90.10,90.10,87.85,88.20,409874
27-Apr-26,90.58,91.18,87.01,87.01,58737
24-Apr-26,94.76,95.25,91.88,92.43,87365
23-Apr-26,85.46,93.82,85.46,93.81,234705
22-Apr-26,77.62,78.53,77.62,78.26,5165
20-Apr-26,77.50,77.52,77.08,77.52,926
17-Apr-26,75.01,76.10,75.01,76.10,8138
16-Apr-26,74.38,74.55,73.93,74.29,23336
15-Apr-26,71.50,71.50,70.91,71.47,1356
13-Apr-26,71.69,72.20,71.06,72.20,3586
10-Apr-26,71.77,71.99,71.68,71.69,16931
09-Apr-26,72.43,72.88,72.43,72.78,25163
08-Apr-26,70.39,71.16,70.39,71.16,1270
07-Apr-26,72.98,72.98,67.33,68.62,142938
06-Apr-26,66.88,72.99,66.88,72.99,1339
02-Apr-26,66.89,66.89,66.89,66.89,66
01-Apr-26,66.75,67.75,66.75,67.63,7548
31-Mar-26,66.88,66.88,66.88,66.88,66
30-Mar-26,66.97,66.97,65.25,65.36,1640
27-Mar-26,66.73,66.81,66.27,66.30,12571656
26-Mar-26,68.31,68.31,67.60,67.60,1424
25-Mar-26,68.72,68.72,68.72,68.72,549
23-Mar-26,66.35,66.35,66.13,66.13,1061
20-Mar-26,66.35,66.35,66.35,66.35,1658
19-Mar-26,65.88,65.93,65.84,65.93,395
18-Mar-26,67.11,67.25,67.11,67.25,5245
17-Mar-26,67.93,67.93,67.93,67.93,67
16-Mar-26,67.96,68.54,67.96,68.07,1567
13-Mar-26,69.00,69.00,67.53,67.75,271
11-Mar-26,68.35,68.43,68.35,68.43,1231
10-Mar-26,67.56,68.38,67.56,68.05,2028
09-Mar-26,66.51,67.73,66.51,67.73,1931
06-Mar-26,69.11,69.11,67.16,67.16,6216
05-Mar-26,71.40,71.40,68.80,69.11,5447
03-Mar-26,72.00,72.07,71.53,71.53,754715
02-Mar-26,73.16,73.16,72.23,72.23,8726565
27-Feb-26,71.75,72.00,71.56,71.56,932
26-Feb-26,72.91,72.91,72.54,72.54,145
25-Feb-26,73.21,73.42,72.69,73.28,87829
24-Feb-26,76.58,76.58,72.45,73.06,23917
23-Feb-26,75.70,76.01,75.45,76.01,1590
20-Feb-26,75.47,75.82,75.47,75.82,226
18-Feb-26,77.60,77.82,77.36,77.45,3798
13-Feb-26,78.66,78.66,78.66,78.66,157
12-Feb-26,78.15,78.15,78.15,78.15,156
11-Feb-26,76.87,79.45,75.76,77.83,11795
10-Feb-26,75.22,76.30,75.09,76.10,19322
09-Feb-26,76.86,76.86,76.86,76.86,307
06-Feb-26,79.23,79.23,77.18,77.18,13199
05-Feb-26,77.18,78.62,77.18,78.62,23600
04-Feb-26,79.15,79.20,77.26,78.24,32059
03-Feb-26,78.62,79.22,77.96,77.98,29008
02-Feb-26,76.11,78.69,76.11,78.54,79435
30-Jan-26,71.11,75.54,71.11,75.31,1615
29-Jan-26,74.51,76.00,74.51,75.88,44877
28-Jan-26,74.20,74.59,74.14,74.50,31090
27-Jan-26,68.49,68.49,68.32,68.32,7737
26-Jan-26,67.56,69.36,67.56,69.36,136
23-Jan-26,68.32,68.32,68.18,68.18,1706
22-Jan-26,69.52,69.52,68.42,68.42,550
21-Jan-26,68.75,69.24,68.75,69.18,1174
20-Jan-26,67.55,67.55,67.55,67.55,8511
16-Jan-26,68.45,68.75,68.45,68.75,205
15-Jan-26,70.00,70.00,68.12,68.12,1872
14-Jan-26,68.15,68.45,68.06,68.06,7511
13-Jan-26,67.53,67.53,67.53,67.53,1350
12-Jan-26,67.81,67.90,67.75,67.75,7588
09-Jan-26,68.03,68.22,67.62,68.22,15965
08-Jan-26,66.49,66.49,65.16,65.16,718
07-Jan-26,68.66,68.66,66.23,66.25,54900
06-Jan-26,65.49,68.77,65.49,68.53,264116
05-Jan-26,64.51,65.73,64.33,65.73,5785
02-Jan-26,63.99,64.51,63.77,64.24,204151

*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: TEXA34