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
24/09/2026	0,00%	0,00	93,84	93,00	93,00	93,84	19K	3
23/09/2026	1,89%	1,74	93,84	92,81	92,81	94,03	14K	5
22/09/2026	-0,44%	-0,41	92,10	91,80	91,80	92,23	7K	9
21/09/2026	1,66%	1,51	92,51	92,34	90,50	92,51	38K	15
18/09/2026	2,48%	2,20	91,00	90,30	90,30	91,00	2K	5
17/09/2026	-0,43%	-0,38	88,80	88,99	88,80	88,99	5K	3
16/09/2026	-1,60%	-1,45	89,18	91,17	89,18	91,17	128K	5
15/09/2026	-0,22%	-0,20	90,63	90,81	90,63	90,81	78K	4
14/09/2026	-0,95%	-0,87	90,83	89,01	89,01	90,90	3K	4
11/09/2026	3,99%	3,52	91,70	89,00	89,00	93,04	8K	9
10/09/2026	-0,44%	-0,39	88,18	88,00	87,83	88,29	21K	5
09/09/2026	1,26%	1,10	88,57	88,39	88,39	89,11	24K	4
08/09/2026	1,82%	1,56	87,47	87,84	87,47	88,20	1K	4
04/09/2026	-0,43%	-0,37	85,91	88,00	85,91	88,21	3K	6
03/09/2026	-0,67%	-0,58	86,28	86,86	84,48	86,86	147K	17
02/09/2026	-0,17%	-0,15	86,86	86,39	85,99	87,13	21K	9
01/09/2026	-3,69%	-3,33	87,01	86,32	85,99	87,27	66K	19
31/08/2026	0,48%	0,43	90,34	90,08	89,91	90,45	270K	4
28/08/2026	-1,84%	-1,69	89,91	91,16	89,30	91,16	39K	9
27/08/2026	1,66%	1,50	91,60	91,01	91,01	91,60	7K	9
26/08/2026	1,11%	0,99	90,10	89,18	89,18	90,23	8K	7
25/08/2026	0,24%	0,21	89,11	88,91	88,78	89,11	74K	7
24/08/2026	-1,88%	-1,70	88,90	89,47	87,62	89,57	443K	18
21/08/2026	-1,82%	-1,68	90,60	91,35	90,23	91,35	7K	11
20/08/2026	-0,99%	-0,92	92,28	92,00	92,00	92,30	3K	3
19/08/2026	-1,18%	-1,11	93,20	94,05	93,20	94,05	14K	7
18/08/2026	-4,05%	-3,98	94,31	99,28	93,81	99,28	20K	7
17/08/2026	1,20%	1,17	98,29	98,06	98,06	98,29	20K	2
14/08/2026	1,89%	1,80	97,12	97,11	97,00	97,12	1K	3
13/08/2026	-0,08%	-0,08	95,32	95,81	95,32	95,81	16K	4
12/08/2026	-1,24%	-1,20	95,40	97,50	95,40	97,50	55K	6
11/08/2026	0,42%	0,40	96,60	97,11	96,60	97,38	776	4
10/08/2026	-0,31%	-0,30	96,20	97,82	95,62	97,82	2M	11
07/08/2026	1,53%	1,45	96,50	97,20	96,42	97,20	71K	6
06/08/2026	-0,93%	-0,89	95,05	95,94	95,05	95,94	103K	6
05/08/2026	-1,70%	-1,66	95,94	95,94	95,94	95,94	95	1
04/08/2026	7,12%	6,49	97,60	97,08	97,08	97,60	2M	4
03/08/2026	-3,04%	-2,86	91,11	93,97	89,60	93,97	17K	17
31/07/2026	-1,08%	-1,03	93,97	93,59	93,59	94,59	28K	8
30/07/2026	1,96%	1,83	95,00	93,00	93,00	96,03	26K	19
29/07/2026	-2,18%	-2,08	93,17	96,21	92,62	96,21	6K	9
28/07/2026	0,37%	0,35	95,25	93,94	93,94	95,25	150K	4
27/07/2026	2,37%	2,20	94,90	93,30	93,30	94,90	11K	3
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	-	-	68,43	68,35	68,35	68,43	1K	3

Date,Open,High,Low,Close,Volume
24-Sep-26,93.00,93.84,93.00,93.84,18693
23-Sep-26,92.81,94.03,92.81,93.84,14244
22-Sep-26,91.80,92.23,91.80,92.10,6538
21-Sep-26,92.34,92.51,90.50,92.51,38498
18-Sep-26,90.30,91.00,90.30,91.00,1537
17-Sep-26,88.99,88.99,88.80,88.80,4714
16-Sep-26,91.17,91.17,89.18,89.18,128027
15-Sep-26,90.81,90.81,90.63,90.63,78360
14-Sep-26,89.01,90.90,89.01,90.83,3226
11-Sep-26,89.00,93.04,89.00,91.70,7594
10-Sep-26,88.00,88.29,87.83,88.18,20770
09-Sep-26,88.39,89.11,88.39,88.57,23915
08-Sep-26,87.84,88.20,87.47,87.47,1318
04-Sep-26,88.00,88.21,85.91,85.91,2640
03-Sep-26,86.86,86.86,84.48,86.28,146799
02-Sep-26,86.39,87.13,85.99,86.86,20537
01-Sep-26,86.32,87.27,85.99,87.01,65610
31-Aug-26,90.08,90.45,89.91,90.34,269827
28-Aug-26,91.16,91.16,89.30,89.91,39172
27-Aug-26,91.01,91.60,91.01,91.60,6959
26-Aug-26,89.18,90.23,89.18,90.10,8368
25-Aug-26,88.91,89.11,88.78,89.11,73814
24-Aug-26,89.47,89.57,87.62,88.90,443237
21-Aug-26,91.35,91.35,90.23,90.60,7020
20-Aug-26,92.00,92.30,92.00,92.28,2578
19-Aug-26,94.05,94.05,93.20,93.20,14367
18-Aug-26,99.28,99.28,93.81,94.31,19913
17-Aug-26,98.06,98.29,98.06,98.29,19952
14-Aug-26,97.11,97.12,97.00,97.12,1359
13-Aug-26,95.81,95.81,95.32,95.32,15848
12-Aug-26,97.50,97.50,95.40,95.40,54841
11-Aug-26,97.11,97.38,96.60,96.60,776
10-Aug-26,97.82,97.82,95.62,96.20,1817995
07-Aug-26,97.20,97.20,96.42,96.50,70608
06-Aug-26,95.94,95.94,95.05,95.05,102984
05-Aug-26,95.94,95.94,95.94,95.94,95
04-Aug-26,97.08,97.60,97.08,97.60,1754140
03-Aug-26,93.97,93.97,89.60,91.11,17375
31-Jul-26,93.59,94.59,93.59,93.97,28410
30-Jul-26,93.00,96.03,93.00,95.00,26301
29-Jul-26,96.21,96.21,92.62,93.17,5638
28-Jul-26,93.94,95.25,93.94,95.25,150204
27-Jul-26,93.30,94.90,93.30,94.90,11305
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

*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