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
21/01/2025	1,78%	1,37	78,43	77,53	77,19	79,00	10K	9
20/01/2025	-0,82%	-0,64	77,06	77,06	77,06	77,06	693	2
17/01/2025	2,59%	1,96	77,70	75,74	75,74	77,70	8K	6
16/01/2025	-4,26%	-3,37	75,74	75,60	75,60	76,33	2M	45
15/01/2025	1,54%	1,20	79,11	79,37	79,11	79,90	806K	19
14/01/2025	0,70%	0,54	77,91	75,82	75,82	77,91	16K	2
13/01/2025	0,43%	0,33	77,37	77,20	77,20	77,37	774K	20

10/01/2025	2,79%	2,09	77,04	76,83	76,83	77,43	3M	18
09/01/2025	-3,61%	-2,81	74,95	76,81	74,94	77,70	93K	8
07/01/2025	-0,45%	-0,35	77,76	77,71	74,28	79,20	279K	1.484
06/01/2025	0,64%	0,50	78,11	78,38	78,11	78,48	1K	3
03/01/2025	1,25%	0,96	77,61	78,42	77,61	78,45	10K	3
02/01/2025	-0,88%	-0,68	76,65	78,59	76,31	78,59	5K	7
30/12/2024	-1,36%	-1,07	77,33	78,11	77,33	78,11	13K	4
27/12/2024	-0,73%	-0,58	78,40	79,12	78,40	79,12	2K	8
26/12/2024	1,05%	0,82	78,98	78,71	78,71	79,25	83K	7
23/12/2024	3,39%	2,56	78,16	76,53	76,53	78,36	2M	54
20/12/2024	0,21%	0,16	75,60	74,28	74,28	76,38	4M	62
19/12/2024	-3,62%	-2,83	75,44	78,40	74,98	78,40	2M	32
18/12/2024	-0,90%	-0,71	78,27	78,99	77,68	79,31	236K	15
17/12/2024	-0,01%	-0,01	78,98	76,53	76,16	78,98	5K	9
16/12/2024	-1,05%	-0,84	78,99	79,84	76,53	79,84	240K	22
13/12/2024	3,68%	2,83	79,83	74,80	74,80	79,83	20K	9
12/12/2024	-4,31%	-3,47	77,00	76,35	75,52	77,00	51K	23
11/12/2024	-0,01%	-0,01	80,47	77,52	76,35	80,47	64K	19
10/12/2024	2,86%	2,24	80,48	77,33	76,34	80,48	1M	30
09/12/2024	0,45%	0,35	78,24	77,89	77,89	78,69	74K	12
06/12/2024	1,31%	1,01	77,89	77,52	77,52	78,49	6K	13
05/12/2024	-3,34%	-2,66	76,88	78,64	76,73	78,64	2M	376
04/12/2024	-0,50%	-0,40	79,54	79,48	79,35	79,92	12K	4
03/12/2024	-2,29%	-1,87	79,94	81,52	79,46	81,52	70K	12
02/12/2024	1,48%	1,19	81,81	81,36	80,72	81,81	51K	171
29/11/2024	2,52%	1,98	80,62	80,58	79,68	81,74	49K	420
28/11/2024	-0,04%	-0,03	78,64	77,09	77,09	78,71	3K	6
27/11/2024	1,59%	1,23	78,67	77,46	77,40	78,67	4K	7
26/11/2024	-0,95%	-0,74	77,44	79,44	77,44	79,44	20K	14
25/11/2024	2,33%	1,78	78,18	77,20	76,96	79,04	95K	980
22/11/2024	-0,75%	-0,58	76,40	76,98	76,40	77,20	41K	15
21/11/2024	-1,00%	-0,78	76,98	77,83	76,15	77,83	133K	13
19/11/2024	-2,51%	-2,00	77,76	80,56	77,76	80,56	8K	16
18/11/2024	-0,30%	-0,24	79,76	77,60	77,53	79,76	10K	9
14/11/2024	0,28%	0,22	80,00	80,58	79,15	80,58	5K	11
13/11/2024	-2,70%	-2,21	79,78	81,98	79,78	81,98	58K	39
12/11/2024	-1,17%	-0,97	81,99	81,30	81,30	82,00	19K	7
11/11/2024	-1,89%	-1,60	82,96	85,18	82,54	85,18	45K	14
08/11/2024	3,22%	2,64	84,56	83,02	83,02	84,74	6K	14
07/11/2024	0,49%	0,40	81,92	82,00	81,19	82,80	343K	18
06/11/2024	4,94%	3,84	81,52	80,24	79,28	82,00	2M	66
05/11/2024	1,56%	1,19	77,68	78,55	77,68	78,85	5K	19
04/11/2024	-2,93%	-2,31	76,49	79,76	76,49	79,76	707	5
01/11/2024	0,73%	0,57	78,80	78,00	78,00	78,80	472	3
31/10/2024	-2,15%	-1,72	78,23	80,75	77,84	80,75	7K	4
30/10/2024	-1,28%	-1,04	79,95	82,93	79,93	82,93	4K	7
29/10/2024	3,45%	2,70	80,99	79,76	79,45	81,01	3K	9
28/10/2024	-1,24%	-0,98	78,29	78,83	77,84	78,83	19K	10
25/10/2024	1,93%	1,50	79,27	78,98	78,80	79,69	50K	10
24/10/2024	1,55%	1,19	77,77	75,46	75,46	78,61	456K	12
23/10/2024	3,21%	2,38	76,58	76,02	76,02	77,07	280K	19
22/10/2024	-0,27%	-0,20	74,20	74,00	73,29	74,20	17K	7
21/10/2024	-1,13%	-0,85	74,40	76,01	74,00	76,01	27K	12
18/10/2024	-0,12%	-0,09	75,25	75,46	74,83	75,46	6K	16
17/10/2024	-0,11%	-0,08	75,34	77,80	75,15	77,80	8K	9
16/10/2024	-0,03%	-0,02	75,42	76,72	75,42	76,72	92K	8
15/10/2024	-2,78%	-2,16	75,44	77,28	75,25	77,28	2M	20
14/10/2024	0,74%	0,57	77,60	77,17	77,17	77,60	696	2
11/10/2024	1,88%	1,42	77,03	76,49	76,49	77,39	386K	12
10/10/2024	-0,87%	-0,66	75,61	74,74	74,74	75,65	377	4
09/10/2024	1,91%	1,43	76,27	75,08	75,08	76,27	3K	7
08/10/2024	2,27%	1,66	74,84	73,76	73,76	74,84	964	3
07/10/2024	-0,73%	-0,54	73,18	73,72	73,18	73,90	1K	3
04/10/2024	-0,36%	-0,27	73,72	74,00	73,72	74,00	895K	59
02/10/2024	0,75%	0,55	73,99	73,40	73,40	74,76	4K	8
01/10/2024	-1,33%	-0,99	73,44	74,43	72,84	74,48	4M	7
30/09/2024	-2,48%	-1,89	74,43	75,55	74,11	75,60	70K	885
27/09/2024	-0,21%	-0,16	76,32	76,32	76,32	76,32	2K	1
26/09/2024	2,20%	1,65	76,48	75,74	74,83	76,49	29K	7
25/09/2024	-0,07%	-0,05	74,83	74,59	74,59	74,83	6K	2
24/09/2024	-0,49%	-0,37	74,88	74,80	74,80	75,19	4M	5
23/09/2024	1,62%	1,20	75,25	75,53	75,00	75,53	20K	4
20/09/2024	-2,57%	-1,95	74,05	75,00	74,00	75,00	99K	12
19/09/2024	4,05%	2,96	76,00	74,47	74,47	76,00	10K	4
18/09/2024	-0,63%	-0,46	73,04	74,06	73,04	74,06	23K	77
17/09/2024	0,57%	0,42	73,50	73,55	73,50	73,55	147	2
16/09/2024	-1,04%	-0,77	73,08	73,57	72,45	73,57	3K	8
13/09/2024	0,89%	0,65	73,85	73,30	73,30	73,85	7K	4
12/09/2024	-2,44%	-1,83	73,20	75,00	73,20	75,00	47K	10
11/09/2024	-0,03%	-0,02	75,03	75,03	75,03	75,03	19K	1
10/09/2024	0,83%	0,62	75,05	75,53	74,83	75,53	23K	4
09/09/2024	0,79%	0,58	74,43	73,80	73,80	75,32	4K	5
06/09/2024	-1,38%	-1,03	73,85	74,90	73,20	74,90	16K	7
05/09/2024	-2,70%	-2,08	74,88	75,01	74,88	75,18	16K	4
04/09/2024	1,06%	0,81	76,96	75,74	75,74	77,28	29K	10
03/09/2024	-4,18%	-3,32	76,15	79,36	75,95	79,36	386K	10
02/09/2024	-0,04%	-0,03	79,47	79,50	76,48	79,50	1K	4
30/08/2024	0,48%	0,38	79,50	80,92	79,50	80,92	19K	3
29/08/2024	2,17%	1,68	79,12	78,81	78,81	79,80	257K	11
28/08/2024	0,10%	0,08	77,44	77,36	76,40	77,44	490K	7
27/08/2024	1,72%	1,31	77,36	76,82	76,82	77,36	628K	17
26/08/2024	-1,08%	-0,83	76,05	76,52	76,05	76,52	17K	4
23/08/2024	1,13%	0,86	76,88	76,48	76,40	76,92	58K	9
22/08/2024	0,37%	0,28	76,02	76,97	76,02	77,90	945K	24
21/08/2024	2,17%	1,61	75,74	74,97	74,55	76,49	5K	7
20/08/2024	2,52%	1,82	74,13	74,35	73,99	74,79	1M	48
19/08/2024	-0,86%	-0,63	72,31	72,45	71,49	72,45	22K	6
16/08/2024	-1,90%	-1,41	72,94	73,90	72,80	73,90	12K	4
15/08/2024	3,64%	2,61	74,35	72,97	72,97	74,35	3M	62
13/08/2024	2,02%	1,42	71,74	70,60	70,60	71,74	24K	10
12/08/2024	-2,29%	-1,65	70,32	70,20	70,20	70,32	12K	8
08/08/2024	3,85%	2,67	71,97	70,00	70,00	71,97	5K	5
07/08/2024	-2,33%	-1,65	69,30	71,40	69,30	71,40	13K	5
06/08/2024	2,81%	1,94	70,95	69,01	69,01	71,12	29K	7
05/08/2024	-2,87%	-2,04	69,01	70,35	69,01	72,40	64K	16
02/08/2024	-4,19%	-3,11	71,05	72,00	71,05	72,00	5K	6
01/08/2024	-3,07%	-2,35	74,16	76,21	73,06	76,30	3M	13
31/07/2024	1,34%	1,01	76,51	75,50	75,50	77,36	27K	13
30/07/2024	-2,20%	-1,70	75,50	76,16	75,50	76,16	7K	8
29/07/2024	0,08%	0,06	77,20	75,59	75,59	77,20	11K	12
26/07/2024	3,20%	2,39	77,14	75,58	75,58	77,14	143K	6
25/07/2024	-0,49%	-0,37	74,75	73,50	73,41	75,20	23K	7
24/07/2024	1,29%	0,96	75,12	77,77	74,57	77,77	245K	6
23/07/2024	-2,41%	-1,83	74,16	74,86	73,83	74,86	281K	9
22/07/2024	1,81%	1,35	75,99	74,64	74,64	75,99	63K	14
19/07/2024	-2,99%	-2,30	74,64	74,95	74,50	74,95	8K	3
18/07/2024	2,30%	1,73	76,94	75,14	75,14	76,94	610	5
17/07/2024	0,55%	0,41	75,21	73,99	73,99	76,48	248K	9
16/07/2024	1,91%	1,40	74,80	73,41	73,34	74,80	270K	7
15/07/2024	-0,98%	-0,73	73,40	75,00	73,38	75,00	177K	11
12/07/2024	1,67%	1,22	74,13	71,45	71,32	74,17	209K	16
11/07/2024	-0,71%	-0,52	72,91	73,45	72,91	73,45	42K	4
10/07/2024	1,27%	0,92	73,43	72,65	72,65	73,43	140K	8
09/07/2024	-1,48%	-1,09	72,51	73,75	72,19	73,75	157K	12
08/07/2024	1,80%	1,30	73,60	72,30	72,30	73,60	243K	9
05/07/2024	-1,28%	-0,94	72,30	73,25	72,19	73,25	445K	16
04/07/2024	-	-	73,24	73,24	73,24	73,24	146	1

Date,Open,High,Low,Close,Volume
21-Jan-25,77.53,79.00,77.19,78.43,10235
20-Jan-25,77.06,77.06,77.06,77.06,693
17-Jan-25,75.74,77.70,75.74,77.70,7584
16-Jan-25,75.60,76.33,75.60,75.74,1521719
15-Jan-25,79.37,79.90,79.11,79.11,805910
14-Jan-25,75.82,77.91,75.82,77.91,15809
13-Jan-25,77.20,77.37,77.20,77.37,773586
10-Jan-25,76.83,77.43,76.83,77.04,2660010
09-Jan-25,76.81,77.70,74.94,74.95,92740
07-Jan-25,77.71,79.20,74.28,77.76,278822
06-Jan-25,78.38,78.48,78.11,78.11,1250
03-Jan-25,78.42,78.45,77.61,77.61,10469
02-Jan-25,78.59,78.59,76.31,76.65,5162
30-Dec-24,78.11,78.11,77.33,77.33,12848
27-Dec-24,79.12,79.12,78.40,78.40,1888
26-Dec-24,78.71,79.25,78.71,78.98,83358
23-Dec-24,76.53,78.36,76.53,78.16,1727309
20-Dec-24,74.28,76.38,74.28,75.60,3929286
19-Dec-24,78.40,78.40,74.98,75.44,1657106
18-Dec-24,78.99,79.31,77.68,78.27,236393
17-Dec-24,76.53,78.98,76.16,78.98,4581
16-Dec-24,79.84,79.84,76.53,78.99,240122
13-Dec-24,74.80,79.83,74.80,79.83,20087
12-Dec-24,76.35,77.00,75.52,77.00,51241
11-Dec-24,77.52,80.47,76.35,80.47,64472
10-Dec-24,77.33,80.48,76.34,80.48,1006963
09-Dec-24,77.89,78.69,77.89,78.24,73637
06-Dec-24,77.52,78.49,77.52,77.89,6245
05-Dec-24,78.64,78.64,76.73,76.88,2291197
04-Dec-24,79.48,79.92,79.35,79.54,11844
03-Dec-24,81.52,81.52,79.46,79.94,70079
02-Dec-24,81.36,81.81,80.72,81.81,50733
29-Nov-24,80.58,81.74,79.68,80.62,48810
28-Nov-24,77.09,78.71,77.09,78.64,3380
27-Nov-24,77.46,78.67,77.40,78.67,3959
26-Nov-24,79.44,79.44,77.44,77.44,19931
25-Nov-24,77.20,79.04,76.96,78.18,94573
22-Nov-24,76.98,77.20,76.40,76.40,41269
21-Nov-24,77.83,77.83,76.15,76.98,132520
19-Nov-24,80.56,80.56,77.76,77.76,8371
18-Nov-24,77.60,79.76,77.53,79.76,10076
14-Nov-24,80.58,80.58,79.15,80.00,5342
13-Nov-24,81.98,81.98,79.78,79.78,58087
12-Nov-24,81.30,82.00,81.30,81.99,18991
11-Nov-24,85.18,85.18,82.54,82.96,44586
08-Nov-24,83.02,84.74,83.02,84.56,6225
07-Nov-24,82.00,82.80,81.19,81.92,342856
06-Nov-24,80.24,82.00,79.28,81.52,2459912
05-Nov-24,78.55,78.85,77.68,77.68,4924
04-Nov-24,79.76,79.76,76.49,76.49,707
01-Nov-24,78.00,78.80,78.00,78.80,472
31-Oct-24,80.75,80.75,77.84,78.23,6895
30-Oct-24,82.93,82.93,79.93,79.95,3989
29-Oct-24,79.76,81.01,79.45,80.99,2802
28-Oct-24,78.83,78.83,77.84,78.29,19045
25-Oct-24,78.98,79.69,78.80,79.27,50237
24-Oct-24,75.46,78.61,75.46,77.77,455588
23-Oct-24,76.02,77.07,76.02,76.58,279912
22-Oct-24,74.00,74.20,73.29,74.20,17336
21-Oct-24,76.01,76.01,74.00,74.40,26767
18-Oct-24,75.46,75.46,74.83,75.25,6167
17-Oct-24,77.80,77.80,75.15,75.34,8148
16-Oct-24,76.72,76.72,75.42,75.42,92438
15-Oct-24,77.28,77.28,75.25,75.44,1521211
14-Oct-24,77.17,77.60,77.17,77.60,696
11-Oct-24,76.49,77.39,76.49,77.03,385553
10-Oct-24,74.74,75.65,74.74,75.61,377
09-Oct-24,75.08,76.27,75.08,76.27,2878
08-Oct-24,73.76,74.84,73.76,74.84,964
07-Oct-24,73.72,73.90,73.18,73.18,1176
04-Oct-24,74.00,74.00,73.72,73.72,895291
02-Oct-24,73.40,74.76,73.40,73.99,3561
01-Oct-24,74.43,74.48,72.84,73.44,4092981
30-Sep-24,75.55,75.60,74.11,74.43,69880
27-Sep-24,76.32,76.32,76.32,76.32,1602
26-Sep-24,75.74,76.49,74.83,76.48,29336
25-Sep-24,74.59,74.83,74.59,74.83,5976
24-Sep-24,74.80,75.19,74.80,74.88,3569253
23-Sep-24,75.53,75.53,75.00,75.25,19781
20-Sep-24,75.00,75.00,74.00,74.05,99300
19-Sep-24,74.47,76.00,74.47,76.00,10009
18-Sep-24,74.06,74.06,73.04,73.04,23092
17-Sep-24,73.55,73.55,73.50,73.50,147
16-Sep-24,73.57,73.57,72.45,73.08,2985
13-Sep-24,73.30,73.85,73.30,73.85,6551
12-Sep-24,75.00,75.00,73.20,73.20,46581
11-Sep-24,75.03,75.03,75.03,75.03,18757
10-Sep-24,75.53,75.53,74.83,75.05,23112
09-Sep-24,73.80,75.32,73.80,74.43,3721
06-Sep-24,74.90,74.90,73.20,73.85,15964
05-Sep-24,75.01,75.18,74.88,74.88,15528
04-Sep-24,75.74,77.28,75.74,76.96,28581
03-Sep-24,79.36,79.36,75.95,76.15,385958
02-Sep-24,79.50,79.50,76.48,79.47,1489
30-Aug-24,80.92,80.92,79.50,79.50,18859
29-Aug-24,78.81,79.80,78.81,79.12,257327
28-Aug-24,77.36,77.44,76.40,77.44,489505
27-Aug-24,76.82,77.36,76.82,77.36,627520
26-Aug-24,76.52,76.52,76.05,76.05,17212
23-Aug-24,76.48,76.92,76.40,76.88,58496
22-Aug-24,76.97,77.90,76.02,76.02,945187
21-Aug-24,74.97,76.49,74.55,75.74,5065
20-Aug-24,74.35,74.79,73.99,74.13,1477600
19-Aug-24,72.45,72.45,71.49,72.31,22252
16-Aug-24,73.90,73.90,72.80,72.94,12078
15-Aug-24,72.97,74.35,72.97,74.35,3202165
13-Aug-24,70.60,71.74,70.60,71.74,24338
12-Aug-24,70.20,70.32,70.20,70.32,12374
08-Aug-24,70.00,71.97,70.00,71.97,5427
07-Aug-24,71.40,71.40,69.30,69.30,12952
06-Aug-24,69.01,71.12,69.01,70.95,28870
05-Aug-24,70.35,72.40,69.01,69.01,63822
02-Aug-24,72.00,72.00,71.05,71.05,5201
01-Aug-24,76.21,76.30,73.06,74.16,3350302
31-Jul-24,75.50,77.36,75.50,76.51,26819
30-Jul-24,76.16,76.16,75.50,75.50,6902
29-Jul-24,75.59,77.20,75.59,77.20,11349
26-Jul-24,75.58,77.14,75.58,77.14,142701
25-Jul-24,73.50,75.20,73.41,74.75,23491
24-Jul-24,77.77,77.77,74.57,75.12,245274
23-Jul-24,74.86,74.86,73.83,74.16,281478
22-Jul-24,74.64,75.99,74.64,75.99,63278
19-Jul-24,74.95,74.95,74.50,74.64,8091
18-Jul-24,75.14,76.94,75.14,76.94,610
17-Jul-24,73.99,76.48,73.99,75.21,248171
16-Jul-24,73.41,74.80,73.34,74.80,269991
15-Jul-24,75.00,75.00,73.38,73.40,176866
12-Jul-24,71.45,74.17,71.32,74.13,209155
11-Jul-24,73.45,73.45,72.91,72.91,42444
10-Jul-24,72.65,73.43,72.65,73.43,140385
09-Jul-24,73.75,73.75,72.19,72.51,156667
08-Jul-24,72.30,73.60,72.30,73.60,242614
05-Jul-24,73.25,73.25,72.19,72.30,444741
04-Jul-24,73.24,73.24,73.24,73.24,146

*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