Cotação atual, histórico e gráfico do papel: TJXC34

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 TJXC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	0,16%	0,58	372,59	373,06	372,59	373,06	373K	2
16/09/2021	1,73%	6,34	372,01	372,01	372,01	372,01	521K	1
15/09/2021	0,09%	0,33	365,67	365,50	365,50	365,67	223K	2
14/09/2021	1,70%	6,09	365,34	365,34	365,34	365,34	365K	1
13/09/2021	-1,32%	-4,81	359,25	359,25	359,25	359,25	4K	1
10/09/2021	-2,06%	-7,67	364,06	364,06	364,06	364,06	182K	1
08/09/2021	0,79%	2,91	371,73	371,73	371,73	371,73	1M	1
03/09/2021	-0,89%	-3,32	368,82	368,82	368,82	368,82	74K	8
02/09/2021	-0,36%	-1,34	372,14	372,14	372,14	372,14	149K	1
01/09/2021	-0,89%	-3,34	373,48	373,48	373,48	373,48	411K	1
31/08/2021	-0,45%	-1,72	376,82	376,82	376,82	376,82	301K	1

30/08/2021	-1,44%	-5,54	378,54	379,94	378,47	380,38	799K	101
27/08/2021	-1,23%	-4,79	384,08	384,08	384,08	384,08	269K	1
26/08/2021	-1,58%	-6,23	388,87	388,87	388,87	388,87	1M	1
25/08/2021	-0,55%	-2,20	395,10	395,10	395,10	395,10	395K	1
24/08/2021	-1,46%	-5,87	397,30	397,30	397,30	397,30	238K	1
23/08/2021	1,30%	5,19	403,17	403,17	403,17	403,17	564K	1
20/08/2021	0,50%	1,98	397,98	397,98	397,98	397,98	397	1
18/08/2021	8,44%	30,81	396,00	396,00	396,00	396,00	3M	3
17/08/2021	-1,58%	-5,87	365,19	365,50	365,19	365,50	548K	2
16/08/2021	0,78%	2,89	371,06	371,04	371,04	371,06	149K	2
13/08/2021	-1,95%	-7,34	368,17	368,17	368,17	368,17	405K	1
12/08/2021	3,67%	13,31	375,51	375,51	375,51	375,51	375	1
06/08/2021	2,09%	7,43	362,20	362,20	362,20	362,20	507K	1
05/08/2021	1,30%	4,55	354,77	354,98	354,77	354,98	319K	3
04/08/2021	-1,93%	-6,88	350,22	358,78	350,22	358,78	2M	6
03/08/2021	1,43%	5,02	357,10	357,10	357,10	357,10	357K	1
02/08/2021	-1,38%	-4,92	352,08	352,08	352,08	352,08	422K	1
30/07/2021	2,72%	9,45	357,00	357,00	357,00	357,00	678K	7
29/07/2021	-0,54%	-1,90	347,55	347,55	347,55	347,55	209K	1
28/07/2021	-1,32%	-4,69	349,45	349,45	349,45	349,45	349K	1
27/07/2021	0,05%	0,18	354,14	354,14	354,14	354,14	531K	1
26/07/2021	-0,42%	-1,51	353,96	353,96	353,96	353,96	319K	1
23/07/2021	1,57%	5,49	355,47	355,47	355,47	355,47	107K	1
22/07/2021	0,71%	2,48	349,98	349,98	349,98	349,98	420K	2
20/07/2021	2,07%	7,06	347,50	347,50	347,50	347,50	486K	1
19/07/2021	-1,34%	-4,64	340,44	339,90	339,90	340,44	647K	2
16/07/2021	-1,09%	-3,82	345,08	345,08	345,08	345,08	414K	1
15/07/2021	-0,62%	-2,17	348,90	348,90	348,90	348,90	17K	1
14/07/2021	-0,16%	-0,56	351,07	351,07	351,07	351,07	527K	1
13/07/2021	-0,29%	-1,02	351,63	351,63	351,63	351,63	457K	1
12/07/2021	0,22%	0,76	352,65	354,50	352,65	354,50	371K	3
08/07/2021	-0,56%	-1,99	351,89	351,89	351,89	351,89	282K	1
07/07/2021	-0,39%	-1,40	353,88	353,88	353,88	353,88	495K	1
06/07/2021	2,70%	9,34	355,28	348,96	348,96	355,28	282K	2
02/07/2021	1,34%	4,56	345,94	346,01	345,94	346,01	35K	2
01/07/2021	2,03%	6,80	341,38	341,38	341,38	341,38	171K	1
30/06/2021	1,38%	4,56	334,58	336,27	334,58	336,27	402K	3
29/06/2021	0,21%	0,70	330,02	329,31	329,31	330,02	106K	2
28/06/2021	-1,59%	-5,32	329,32	329,32	329,32	329,32	659K	1
25/06/2021	2,01%	6,60	334,64	334,64	334,64	334,64	268K	1
24/06/2021	0,86%	2,81	328,04	328,04	328,04	328,04	394K	1
23/06/2021	-0,66%	-2,15	325,23	325,24	325,23	325,24	7K	2
22/06/2021	0,66%	2,15	327,38	327,38	327,38	327,38	262K	1
21/06/2021	0,75%	2,42	325,23	325,23	325,23	325,23	488K	1
18/06/2021	-1,38%	-4,53	322,81	324,17	322,81	324,17	129K	2
17/06/2021	-0,51%	-1,69	327,34	328,39	327,34	328,39	590K	2
16/06/2021	-0,10%	-0,32	329,03	329,03	329,03	329,03	230K	1
15/06/2021	-0,74%	-2,47	329,35	329,35	329,35	329,35	329	1
14/06/2021	-1,14%	-3,81	331,82	331,82	331,82	331,82	365K	1
11/06/2021	2,01%	6,62	335,63	335,63	335,63	335,63	336K	1
10/06/2021	-0,59%	-1,96	329,01	329,01	329,01	329,01	165K	1
09/06/2021	-0,21%	-0,68	330,97	330,97	330,97	330,97	496K	1
08/06/2021	-0,09%	-0,31	331,65	331,65	331,65	331,65	199K	2
04/06/2021	-2,02%	-6,84	331,96	331,96	331,96	331,96	697K	1
02/06/2021	-2,32%	-8,03	338,80	338,45	338,45	338,80	372K	3
01/06/2021	-2,18%	-7,72	346,83	347,18	346,83	347,18	522K	2
28/05/2021	-0,51%	-1,83	354,55	354,55	354,55	354,55	213K	2
27/05/2021	-0,69%	-2,49	356,38	356,38	356,38	356,38	143K	1
26/05/2021	0,52%	1,85	358,87	358,87	358,87	358,87	108K	1
25/05/2021	0,38%	1,36	357,02	357,02	357,02	357,02	286K	1
24/05/2021	-0,88%	-3,16	355,66	355,66	355,66	355,66	818K	1
21/05/2021	0,28%	1,00	358,82	358,82	358,82	358,82	359K	1
20/05/2021	-0,20%	-0,71	357,82	357,82	357,82	357,82	179K	1
19/05/2021	-4,79%	-18,03	358,53	359,27	354,46	360,01	2M	102
18/05/2021	-1,00%	-3,80	376,56	376,56	376,56	376,56	414K	1
17/05/2021	-0,64%	-2,44	380,36	380,36	380,36	380,36	228K	1
14/05/2021	-0,08%	-0,32	382,80	382,11	382,11	382,80	230K	2
07/05/2021	0,09%	0,34	383,12	383,12	383,12	383,12	383K	1
05/05/2021	-0,80%	-3,08	382,78	382,78	382,78	382,78	153K	1
04/05/2021	-0,84%	-3,26	385,86	385,80	385,80	385,86	270K	2
03/05/2021	2,09%	7,96	389,12	389,12	389,12	389,12	545K	1
29/04/2021	0,92%	3,49	381,16	381,16	381,16	381,16	152K	1
28/04/2021	-0,94%	-3,58	377,67	377,67	377,67	377,67	302K	1
27/04/2021	0,47%	1,77	381,25	381,30	381,25	381,30	305K	2
26/04/2021	1,02%	3,85	379,48	379,48	379,48	379,48	949K	1
22/04/2021	-0,15%	-0,55	375,63	375,63	375,63	375,63	977K	1
20/04/2021	-2,94%	-11,39	376,18	376,18	376,18	376,18	1M	1
19/04/2021	-1,22%	-4,80	387,57	387,57	387,57	387,57	426K	1
16/04/2021	0,22%	0,88	392,37	392,37	392,37	392,37	118K	1
15/04/2021	0,17%	0,66	391,49	391,49	391,49	391,49	274K	1
13/04/2021	-1,89%	-7,54	390,83	388,00	388,00	390,83	704K	2
12/04/2021	1,30%	5,10	398,37	398,37	398,37	398,37	319K	1
09/04/2021	2,48%	9,51	393,27	393,27	393,27	393,27	157K	1
08/04/2021	-0,21%	-0,82	383,76	381,58	381,58	383,76	116K	2
07/04/2021	0,87%	3,31	384,58	384,58	384,58	384,58	269K	1
06/04/2021	1,03%	3,88	381,27	381,27	381,27	381,27	305K	1
01/04/2021	0,24%	0,92	377,39	377,39	377,39	377,39	642K	1
31/03/2021	-1,19%	-4,55	376,47	376,47	376,47	376,47	376K	1
30/03/2021	0,26%	0,97	381,02	381,02	381,02	381,02	267K	1
29/03/2021	1,10%	4,12	380,05	380,05	380,05	380,05	418K	1
26/03/2021	2,29%	8,40	375,93	375,93	375,93	375,93	188K	1
25/03/2021	1,45%	5,25	367,53	367,53	367,53	367,53	257K	1
24/03/2021	1,74%	6,21	362,28	362,28	362,28	362,28	471K	1
23/03/2021	-3,73%	-13,80	356,07	356,07	356,07	356,07	1M	1
22/03/2021	0,81%	2,98	369,87	369,87	369,87	369,87	296K	1
19/03/2021	-2,39%	-8,98	366,89	365,54	365,54	366,89	403K	2
18/03/2021	-0,08%	-0,30	375,87	375,87	375,87	375,87	263K	1
16/03/2021	-1,12%	-4,25	376,17	376,17	376,17	376,17	1M	1
15/03/2021	2,75%	10,19	380,42	380,42	380,42	380,42	304K	2
12/03/2021	0,51%	1,89	370,23	370,23	370,23	370,23	333K	1
11/03/2021	-1,77%	-6,63	368,34	368,34	368,34	368,34	589K	1
10/03/2021	-2,86%	-11,03	374,97	374,97	374,97	374,97	600K	1
09/03/2021	2,27%	8,57	386,00	384,33	384,33	386,00	193K	2
08/03/2021	6,43%	22,80	377,43	362,00	362,00	377,43	872K	2
05/03/2021	-0,24%	-0,86	354,63	354,63	354,63	354,63	142K	1
04/03/2021	-4,58%	-17,08	355,49	347,20	346,20	355,49	1M	45
03/03/2021	-1,20%	-4,53	372,57	375,00	372,57	375,00	564K	2
02/03/2021	0,16%	0,60	377,10	378,60	375,00	381,30	576K	138
01/03/2021	2,00%	7,39	376,50	376,50	376,50	376,50	339K	1
26/02/2021	-0,04%	-0,16	369,11	372,85	367,81	372,85	860K	8
25/02/2021	-2,53%	-9,60	369,27	369,27	369,27	369,27	739K	1
24/02/2021	-1,39%	-5,34	378,87	378,87	378,87	378,87	947K	1
23/02/2021	1,80%	6,81	384,21	383,73	383,73	384,21	737K	2
22/02/2021	2,47%	9,11	377,40	377,40	377,40	377,40	566K	1
19/02/2021	-0,93%	-3,44	368,29	370,88	368,29	370,88	151K	2
18/02/2021	2,24%	8,16	371,73	371,73	371,73	371,73	595K	1
17/02/2021	-0,28%	-1,03	363,57	363,57	363,57	363,57	727K	1
12/02/2021	-1,92%	-7,13	364,60	365,72	364,60	365,72	1M	4
08/02/2021	1,79%	6,53	371,73	371,73	371,73	371,73	186K	1
05/02/2021	-2,15%	-8,03	365,20	366,90	365,20	369,71	462K	43
04/02/2021	5,93%	20,90	373,23	373,23	373,23	373,23	634K	1
02/02/2021	0,10%	0,36	352,33	352,33	352,33	352,33	106K	1
01/02/2021	-	-	351,97	351,97	351,97	351,97	422K	1

Date,Open,High,Low,Close,Volume
17-Sep-21,373.06,373.06,372.59,372.59,373432
16-Sep-21,372.01,372.01,372.01,372.01,520814
15-Sep-21,365.50,365.67,365.50,365.67,223057
14-Sep-21,365.34,365.34,365.34,365.34,365340
13-Sep-21,359.25,359.25,359.25,359.25,3592
10-Sep-21,364.06,364.06,364.06,364.06,182030
08-Sep-21,371.73,371.73,371.73,371.73,1449747
03-Sep-21,368.82,368.82,368.82,368.82,73764
02-Sep-21,372.14,372.14,372.14,372.14,148856
01-Sep-21,373.48,373.48,373.48,373.48,410828
31-Aug-21,376.82,376.82,376.82,376.82,301456
30-Aug-21,379.94,380.38,378.47,378.54,798603
27-Aug-21,384.08,384.08,384.08,384.08,268856
26-Aug-21,388.87,388.87,388.87,388.87,1205497
25-Aug-21,395.10,395.10,395.10,395.10,395100
24-Aug-21,397.30,397.30,397.30,397.30,238380
23-Aug-21,403.17,403.17,403.17,403.17,564438
20-Aug-21,397.98,397.98,397.98,397.98,397
18-Aug-21,396.00,396.00,396.00,396.00,3207600
17-Aug-21,365.50,365.50,365.19,365.19,548150
16-Aug-21,371.04,371.06,371.04,371.06,148787
13-Aug-21,368.17,368.17,368.17,368.17,404987
12-Aug-21,375.51,375.51,375.51,375.51,375
06-Aug-21,362.20,362.20,362.20,362.20,507080
05-Aug-21,354.98,354.98,354.77,354.77,319429
04-Aug-21,358.78,358.78,350.22,350.22,2063402
03-Aug-21,357.10,357.10,357.10,357.10,357100
02-Aug-21,352.08,352.08,352.08,352.08,422496
30-Jul-21,357.00,357.00,357.00,357.00,678300
29-Jul-21,347.55,347.55,347.55,347.55,208530
28-Jul-21,349.45,349.45,349.45,349.45,349450
27-Jul-21,354.14,354.14,354.14,354.14,531210
26-Jul-21,353.96,353.96,353.96,353.96,318564
23-Jul-21,355.47,355.47,355.47,355.47,106641
22-Jul-21,349.98,349.98,349.98,349.98,419976
20-Jul-21,347.50,347.50,347.50,347.50,486500
19-Jul-21,339.90,340.44,339.90,340.44,646728
16-Jul-21,345.08,345.08,345.08,345.08,414096
15-Jul-21,348.90,348.90,348.90,348.90,17445
14-Jul-21,351.07,351.07,351.07,351.07,526605
13-Jul-21,351.63,351.63,351.63,351.63,457119
12-Jul-21,354.50,354.50,352.65,352.65,370535
08-Jul-21,351.89,351.89,351.89,351.89,281512
07-Jul-21,353.88,353.88,353.88,353.88,495432
06-Jul-21,348.96,355.28,348.96,355.28,281696
02-Jul-21,346.01,346.01,345.94,345.94,34597
01-Jul-21,341.38,341.38,341.38,341.38,170690
30-Jun-21,336.27,336.27,334.58,334.58,401854
29-Jun-21,329.31,330.02,329.31,330.02,105592
28-Jun-21,329.32,329.32,329.32,329.32,658640
25-Jun-21,334.64,334.64,334.64,334.64,267712
24-Jun-21,328.04,328.04,328.04,328.04,393648
23-Jun-21,325.24,325.24,325.23,325.23,6830
22-Jun-21,327.38,327.38,327.38,327.38,261904
21-Jun-21,325.23,325.23,325.23,325.23,487845
18-Jun-21,324.17,324.17,322.81,322.81,129448
17-Jun-21,328.39,328.39,327.34,327.34,589540
16-Jun-21,329.03,329.03,329.03,329.03,230321
15-Jun-21,329.35,329.35,329.35,329.35,329
14-Jun-21,331.82,331.82,331.82,331.82,365002
11-Jun-21,335.63,335.63,335.63,335.63,335630
10-Jun-21,329.01,329.01,329.01,329.01,164505
09-Jun-21,330.97,330.97,330.97,330.97,496455
08-Jun-21,331.65,331.65,331.65,331.65,198990
04-Jun-21,331.96,331.96,331.96,331.96,697116
02-Jun-21,338.45,338.80,338.45,338.80,372449
01-Jun-21,347.18,347.18,346.83,346.83,521810
28-May-21,354.55,354.55,354.55,354.55,212730
27-May-21,356.38,356.38,356.38,356.38,142552
26-May-21,358.87,358.87,358.87,358.87,107661
25-May-21,357.02,357.02,357.02,357.02,285616
24-May-21,355.66,355.66,355.66,355.66,818018
21-May-21,358.82,358.82,358.82,358.82,358820
20-May-21,357.82,357.82,357.82,357.82,178910
19-May-21,359.27,360.01,354.46,358.53,2136009
18-May-21,376.56,376.56,376.56,376.56,414216
17-May-21,380.36,380.36,380.36,380.36,228216
14-May-21,382.11,382.80,382.11,382.80,229679
07-May-21,383.12,383.12,383.12,383.12,383120
05-May-21,382.78,382.78,382.78,382.78,153112
04-May-21,385.80,385.86,385.80,385.86,270078
03-May-21,389.12,389.12,389.12,389.12,544768
29-Apr-21,381.16,381.16,381.16,381.16,152464
28-Apr-21,377.67,377.67,377.67,377.67,302136
27-Apr-21,381.30,381.30,381.25,381.25,305020
26-Apr-21,379.48,379.48,379.48,379.48,948700
22-Apr-21,375.63,375.63,375.63,375.63,976638
20-Apr-21,376.18,376.18,376.18,376.18,1279012
19-Apr-21,387.57,387.57,387.57,387.57,426327
16-Apr-21,392.37,392.37,392.37,392.37,117711
15-Apr-21,391.49,391.49,391.49,391.49,274043
13-Apr-21,388.00,390.83,388.00,390.83,703882
12-Apr-21,398.37,398.37,398.37,398.37,318696
09-Apr-21,393.27,393.27,393.27,393.27,157308
08-Apr-21,381.58,383.76,381.58,383.76,115509
07-Apr-21,384.58,384.58,384.58,384.58,269206
06-Apr-21,381.27,381.27,381.27,381.27,305016
01-Apr-21,377.39,377.39,377.39,377.39,641563
31-Mar-21,376.47,376.47,376.47,376.47,376470
30-Mar-21,381.02,381.02,381.02,381.02,266714
29-Mar-21,380.05,380.05,380.05,380.05,418055
26-Mar-21,375.93,375.93,375.93,375.93,187965
25-Mar-21,367.53,367.53,367.53,367.53,257271
24-Mar-21,362.28,362.28,362.28,362.28,470964
23-Mar-21,356.07,356.07,356.07,356.07,1317459
22-Mar-21,369.87,369.87,369.87,369.87,295896
19-Mar-21,365.54,366.89,365.54,366.89,402634
18-Mar-21,375.87,375.87,375.87,375.87,263109
16-Mar-21,376.17,376.17,376.17,376.17,1166127
15-Mar-21,380.42,380.42,380.42,380.42,304336
12-Mar-21,370.23,370.23,370.23,370.23,333207
11-Mar-21,368.34,368.34,368.34,368.34,589344
10-Mar-21,374.97,374.97,374.97,374.97,599952
09-Mar-21,384.33,386.00,384.33,386.00,192551
08-Mar-21,362.00,377.43,362.00,377.43,871709
05-Mar-21,354.63,354.63,354.63,354.63,141852
04-Mar-21,347.20,355.49,346.20,355.49,1006003
03-Mar-21,375.00,375.00,372.57,372.57,564480
02-Mar-21,378.60,381.30,375.00,377.10,575503
01-Mar-21,376.50,376.50,376.50,376.50,338850
26-Feb-21,372.85,372.85,367.81,369.11,859630
25-Feb-21,369.27,369.27,369.27,369.27,738540
24-Feb-21,378.87,378.87,378.87,378.87,947175
23-Feb-21,383.73,384.21,383.73,384.21,736771
22-Feb-21,377.40,377.40,377.40,377.40,566100
19-Feb-21,370.88,370.88,368.29,368.29,151024
18-Feb-21,371.73,371.73,371.73,371.73,594768
17-Feb-21,363.57,363.57,363.57,363.57,727140
12-Feb-21,365.72,365.72,364.60,364.60,1068586
08-Feb-21,371.73,371.73,371.73,371.73,185865
05-Feb-21,366.90,369.71,365.20,365.20,461595
04-Feb-21,373.23,373.23,373.23,373.23,634491
02-Feb-21,352.33,352.33,352.33,352.33,105699
01-Feb-21,351.97,351.97,351.97,351.97,422364

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TJXC34

cotações, gráficos e mais...