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
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	-1,34%	-0,87	64,24	63,99	63,77	64,51	204K	24
29/12/2025	-0,29%	-0,19	65,11	65,96	65,04	65,96	457	6
26/12/2025	0,08%	0,05	65,30	65,30	65,30	65,30	65	1
23/12/2025	-2,33%	-1,56	65,25	65,51	65,25	65,51	3K	3
22/12/2025	1,98%	1,30	66,81	66,09	66,09	67,00	67K	10
19/12/2025	0,02%	0,01	65,51	65,15	65,15	65,51	8K	3
18/12/2025	2,34%	1,50	65,50	64,00	64,00	65,53	13K	8
17/12/2025	-1,28%	-0,83	64,00	65,51	64,00	65,51	100K	5
16/12/2025	0,75%	0,48	64,83	64,02	64,02	64,83	7K	4
15/12/2025	-1,53%	-1,00	64,35	63,94	62,24	64,67	40K	16
12/12/2025	0,80%	0,52	65,35	65,29	65,29	65,35	718	2
11/12/2025	-2,36%	-1,57	64,83	66,40	64,83	66,40	10K	7
10/12/2025	1,50%	0,98	66,40	64,69	64,69	66,50	18K	10
09/12/2025	0,63%	0,41	65,42	65,21	65,20	65,93	9K	17
08/12/2025	-2,94%	-1,97	65,01	65,74	65,01	66,04	56K	7
05/12/2025	4,35%	2,79	66,98	64,84	64,25	67,03	47K	20
04/12/2025	-0,25%	-0,16	64,19	64,28	64,01	64,28	384	3
03/12/2025	3,32%	2,07	64,35	62,15	62,15	64,37	4K	14
02/12/2025	3,54%	2,13	62,28	59,89	59,89	63,12	190K	19
01/12/2025	0,84%	0,50	60,15	60,25	59,24	60,27	47K	12
28/11/2025	-2,21%	-1,35	59,65	59,35	59,00	60,08	15K	11
27/11/2025	3,41%	2,01	61,00	60,01	56,96	61,00	295	3
26/11/2025	1,88%	1,09	58,99	57,99	57,99	59,14	8K	10
25/11/2025	-0,75%	-0,44	57,90	58,84	57,51	58,84	1K	5
24/11/2025	0,52%	0,30	58,34	57,34	57,34	58,37	13K	6
21/11/2025	3,44%	1,93	58,04	56,69	56,69	58,04	37K	6
19/11/2025	0,12%	0,07	56,11	56,04	56,04	56,35	18K	5
18/11/2025	2,75%	1,50	56,04	53,44	53,44	56,10	53K	14
17/11/2025	-2,52%	-1,41	54,54	55,95	54,54	56,09	69K	20
14/11/2025	-2,70%	-1,55	55,95	57,00	55,95	57,00	55K	8
13/11/2025	-0,28%	-0,16	57,50	57,99	57,50	58,04	28K	9
12/11/2025	2,95%	1,65	57,66	57,66	57,66	57,66	172	1
11/11/2025	-0,92%	-0,52	56,01	57,10	56,00	57,10	14K	19
10/11/2025	-0,39%	-0,22	56,53	56,94	56,53	57,40	40K	9
07/11/2025	-1,77%	-1,02	56,75	57,59	56,01	57,59	11K	10
06/11/2025	-1,26%	-0,74	57,77	58,32	57,77	58,32	3K	9
05/11/2025	2,13%	1,22	58,51	57,62	57,18	58,51	129K	13
04/11/2025	-0,83%	-0,48	57,29	57,77	57,29	57,77	3K	8
03/11/2025	-0,43%	-0,25	57,77	57,88	57,38	57,88	41K	10
31/10/2025	0,66%	0,38	58,02	57,36	57,36	58,08	25K	9
30/10/2025	1,07%	0,61	57,64	57,06	57,06	58,30	72K	11
29/10/2025	-4,36%	-2,60	57,03	59,36	57,03	59,36	92K	40
28/10/2025	-1,78%	-1,08	59,63	61,32	59,63	61,32	22K	26
27/10/2025	-0,30%	-0,18	60,71	60,89	60,65	61,01	8K	10
24/10/2025	-1,89%	-1,17	60,89	62,06	60,75	62,27	11K	13
23/10/2025	0,84%	0,52	62,06	62,16	60,43	62,39	130K	17
22/10/2025	-5,54%	-3,61	61,54	59,20	58,80	62,22	110K	71
21/10/2025	1,12%	0,72	65,15	65,08	64,53	65,21	58K	14
20/10/2025	1,29%	0,82	64,43	62,75	62,52	64,45	14K	9
17/10/2025	0,03%	0,02	63,61	64,49	63,61	64,49	447	4
16/10/2025	-0,38%	-0,24	63,59	63,83	63,50	64,09	30K	7
15/10/2025	0,02%	0,01	63,83	63,80	62,52	63,83	41K	8
14/10/2025	-0,36%	-0,23	63,82	63,80	63,80	64,01	574	5
13/10/2025	0,79%	0,50	64,05	63,19	62,82	64,05	5K	8
10/10/2025	0,57%	0,36	63,55	65,91	63,50	65,91	9K	12
08/10/2025	-0,22%	-0,14	63,19	62,97	62,97	63,19	441	2
07/10/2025	-1,81%	-1,17	63,33	64,09	63,33	64,30	126K	13
06/10/2025	0,23%	0,15	64,50	65,00	63,96	65,00	3K	11
03/10/2025	-0,63%	-0,41	64,35	65,95	64,02	66,21	13K	10
02/10/2025	1,97%	1,25	64,76	65,11	64,76	65,13	845	3
01/10/2025	-1,81%	-1,17	63,51	64,47	63,28	64,47	19K	7
30/09/2025	-1,07%	-0,70	64,68	64,96	64,61	64,96	13K	5
29/09/2025	-	-	65,38	66,08	65,13	66,08	4K	5

Date,Open,High,Low,Close,Volume
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
29-Dec-25,65.96,65.96,65.04,65.11,457
26-Dec-25,65.30,65.30,65.30,65.30,65
23-Dec-25,65.51,65.51,65.25,65.25,3078
22-Dec-25,66.09,67.00,66.09,66.81,66662
19-Dec-25,65.15,65.51,65.15,65.51,7966
18-Dec-25,64.00,65.53,64.00,65.50,13128
17-Dec-25,65.51,65.51,64.00,64.00,100084
16-Dec-25,64.02,64.83,64.02,64.83,6804
15-Dec-25,63.94,64.67,62.24,64.35,39889
12-Dec-25,65.29,65.35,65.29,65.35,718
11-Dec-25,66.40,66.40,64.83,64.83,9983
10-Dec-25,64.69,66.50,64.69,66.40,18172
09-Dec-25,65.21,65.93,65.20,65.42,8820
08-Dec-25,65.74,66.04,65.01,65.01,55994
05-Dec-25,64.84,67.03,64.25,66.98,47433
04-Dec-25,64.28,64.28,64.01,64.19,384
03-Dec-25,62.15,64.37,62.15,64.35,3648
02-Dec-25,59.89,63.12,59.89,62.28,190379
01-Dec-25,60.25,60.27,59.24,60.15,47079
28-Nov-25,59.35,60.08,59.00,59.65,15232
27-Nov-25,60.01,61.00,56.96,61.00,295
26-Nov-25,57.99,59.14,57.99,58.99,7546
25-Nov-25,58.84,58.84,57.51,57.90,1498
24-Nov-25,57.34,58.37,57.34,58.34,13290
21-Nov-25,56.69,58.04,56.69,58.04,37228
19-Nov-25,56.04,56.35,56.04,56.11,18362
18-Nov-25,53.44,56.10,53.44,56.04,53033
17-Nov-25,55.95,56.09,54.54,54.54,68569
14-Nov-25,57.00,57.00,55.95,55.95,54550
13-Nov-25,57.99,58.04,57.50,57.50,27766
12-Nov-25,57.66,57.66,57.66,57.66,172
11-Nov-25,57.10,57.10,56.00,56.01,13871
10-Nov-25,56.94,57.40,56.53,56.53,40127
07-Nov-25,57.59,57.59,56.01,56.75,10530
06-Nov-25,58.32,58.32,57.77,57.77,2782
05-Nov-25,57.62,58.51,57.18,58.51,129013
04-Nov-25,57.77,57.77,57.29,57.29,2939
03-Nov-25,57.88,57.88,57.38,57.77,40658
31-Oct-25,57.36,58.08,57.36,58.02,24997
30-Oct-25,57.06,58.30,57.06,57.64,71744
29-Oct-25,59.36,59.36,57.03,57.03,91945
28-Oct-25,61.32,61.32,59.63,59.63,22005
27-Oct-25,60.89,61.01,60.65,60.71,8212
24-Oct-25,62.06,62.27,60.75,60.89,10520
23-Oct-25,62.16,62.39,60.43,62.06,129913
22-Oct-25,59.20,62.22,58.80,61.54,109627
21-Oct-25,65.08,65.21,64.53,65.15,57595
20-Oct-25,62.75,64.45,62.52,64.43,13520
17-Oct-25,64.49,64.49,63.61,63.61,447
16-Oct-25,63.83,64.09,63.50,63.59,29572
15-Oct-25,63.80,63.83,62.52,63.83,40669
14-Oct-25,63.80,64.01,63.80,63.82,574
13-Oct-25,63.19,64.05,62.82,64.05,4631
10-Oct-25,65.91,65.91,63.50,63.55,8992
08-Oct-25,62.97,63.19,62.97,63.19,441
07-Oct-25,64.09,64.30,63.33,63.33,126149
06-Oct-25,65.00,65.00,63.96,64.50,3215
03-Oct-25,65.95,66.21,64.02,64.35,12967
02-Oct-25,65.11,65.13,64.76,64.76,845
01-Oct-25,64.47,64.47,63.28,63.51,19408
30-Sep-25,64.96,64.96,64.61,64.68,13245
29-Sep-25,66.08,66.08,65.13,65.38,4136

*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