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
25/04/2024	2,28%	11,10	497,00	497,00	497,00	497,00	248K	1
22/04/2024	-1,17%	-5,77	485,90	487,54	484,82	487,54	4K	9
16/04/2024	0,94%	4,57	491,67	491,67	491,67	491,67	54K	1
11/04/2024	-0,42%	-2,06	487,10	487,10	487,10	487,10	54K	1
10/04/2024	1,00%	4,83	489,16	489,16	489,16	489,16	54K	1
09/04/2024	0,40%	1,95	484,33	485,10	483,98	485,10	2K	4
04/04/2024	-2,14%	-10,57	482,38	483,23	482,38	483,44	168K	48
03/04/2024	-2,18%	-11,01	492,95	492,95	492,95	492,95	54K	1
01/04/2024	0,16%	0,80	503,96	503,96	503,96	503,96	151K	1
27/03/2024	1,86%	9,20	503,16	501,81	501,81	503,16	251K	2
21/03/2024	1,83%	8,86	493,96	493,36	492,51	494,65	13K	26
18/03/2024	2,40%	11,37	485,10	485,15	485,10	485,15	2K	2
07/03/2024	-0,81%	-3,87	473,73	473,73	473,73	473,73	52K	1
06/03/2024	-1,59%	-7,71	477,60	477,60	477,60	477,60	100K	1
05/03/2024	-1,16%	-5,71	485,31	485,31	485,31	485,31	53K	1
29/02/2024	-2,55%	-12,87	491,02	491,02	491,02	491,02	152K	1
28/02/2024	2,19%	10,79	503,89	503,89	503,89	503,89	202K	1
23/02/2024	0,54%	2,66	493,10	491,47	491,47	496,38	14K	28
22/02/2024	1,44%	6,94	490,44	486,54	486,54	490,44	137K	3
21/02/2024	1,82%	8,63	483,50	483,50	483,50	483,50	193K	2
29/01/2024	1,03%	4,83	474,87	474,87	474,87	474,87	23K	1
24/01/2024	-0,72%	-3,40	470,04	471,01	469,35	471,41	16K	33
22/01/2024	0,31%	1,48	473,44	473,44	473,44	473,44	99K	1
16/01/2024	2,24%	10,36	471,96	470,59	468,69	472,22	43K	92
11/01/2024	2,57%	11,57	461,60	461,60	461,60	461,60	185K	1
09/01/2024	0,00%	0,00	450,03	450,03	450,03	450,03	450	1
08/01/2024	-0,24%	-1,10	450,03	450,03	450,03	450,03	450	1
03/01/2024	1,40%	6,24	451,13	456,78	451,13	456,78	86K	81
21/12/2023	0,68%	3,01	444,89	444,89	444,89	444,89	178K	1
18/12/2023	0,00%	0,00	441,88	441,88	441,88	441,88	2K	1
15/12/2023	-2,86%	-13,01	441,88	441,88	441,88	441,88	225K	1
13/12/2023	0,37%	1,68	454,89	454,89	454,89	454,89	909	1
12/12/2023	1,37%	6,13	453,21	453,21	453,21	453,21	2K	1
11/12/2023	2,04%	8,95	447,08	447,08	447,08	447,08	134K	1
08/12/2023	0,98%	4,24	438,13	438,24	434,44	438,24	18K	41
05/12/2023	1,68%	7,17	433,89	434,72	432,99	437,76	44K	99
16/11/2023	-5,27%	-23,74	426,72	426,72	426,72	426,72	427K	2
14/11/2023	1,43%	6,35	450,46	450,46	450,46	450,46	50K	2
31/10/2023	-0,31%	-1,36	444,11	444,11	444,11	444,11	93K	1
30/10/2023	0,84%	3,69	445,47	445,47	445,47	445,47	94K	1
26/10/2023	-0,67%	-2,96	441,78	441,78	441,78	441,78	133K	1
25/10/2023	-1,46%	-6,61	444,74	444,74	444,74	444,74	444	1
20/10/2023	-0,73%	-3,30	451,35	451,35	451,35	451,35	451	1
19/10/2023	-0,46%	-2,08	454,65	454,65	454,65	454,65	454	1
17/10/2023	0,45%	2,04	456,73	455,34	452,13	457,30	183K	102
09/10/2023	-0,07%	-0,34	454,69	454,69	454,69	454,69	95K	1
05/10/2023	1,17%	5,25	455,03	455,03	455,03	455,03	278K	1
28/09/2023	1,08%	4,82	449,78	449,78	449,78	449,78	135K	1
27/09/2023	1,42%	6,22	444,96	444,96	444,96	444,96	133K	1
25/09/2023	-0,59%	-2,59	438,74	438,74	438,74	438,74	132K	1
22/09/2023	-0,57%	-2,51	441,33	441,33	441,33	441,33	132K	1
19/09/2023	-1,63%	-7,36	443,84	443,84	443,84	443,84	133K	1
15/09/2023	-1,02%	-4,66	451,20	451,47	451,20	451,90	162K	4
14/09/2023	-0,07%	-0,30	455,86	455,86	455,86	455,86	137K	1
08/09/2023	-0,42%	-1,92	456,16	456,16	456,16	456,16	50K	1
31/08/2023	3,57%	15,80	458,08	450,00	450,00	458,08	138K	2
30/08/2023	2,40%	10,35	442,28	442,28	442,28	442,28	1K	1
24/08/2023	-3,36%	-15,00	431,93	431,93	431,93	431,93	48K	1
21/08/2023	0,68%	3,03	446,93	444,43	441,15	446,93	178K	20
16/08/2023	5,52%	23,22	443,90	444,41	443,90	444,41	315K	2
03/08/2023	1,80%	7,43	420,68	420,68	420,68	420,68	168K	1
01/08/2023	1,06%	4,35	413,25	414,23	412,89	416,30	37K	72
31/07/2023	-1,05%	-4,35	408,90	408,90	408,90	408,90	86K	1
25/07/2023	1,35%	5,52	413,25	413,25	413,25	413,25	124K	1
21/07/2023	0,25%	1,01	407,73	407,73	407,73	407,73	9K	1
19/07/2023	-0,56%	-2,28	406,72	408,13	406,72	410,46	41K	91
18/07/2023	-0,29%	-1,18	409,00	409,00	409,00	409,00	123K	1
11/07/2023	0,70%	2,84	410,18	410,67	410,18	410,67	136K	2
05/07/2023	0,28%	1,12	407,34	407,34	407,34	407,34	407	1
29/06/2023	8,69%	32,47	406,22	406,00	406,00	406,22	183K	4
26/06/2023	-3,16%	-12,21	373,75	387,89	373,75	391,98	195K	101
21/06/2023	-0,96%	-3,75	385,96	385,96	385,96	385,96	116K	1
16/06/2023	0,46%	1,80	389,71	393,90	389,22	393,90	157K	160
14/06/2023	0,19%	0,74	387,91	387,91	387,91	387,91	39K	1
09/06/2023	1,89%	7,17	387,17	387,17	387,17	387,17	116K	1
07/06/2023	-2,02%	-7,82	380,00	380,00	380,00	380,00	760	1
06/06/2023	0,53%	2,05	387,82	387,82	387,82	387,82	116K	1
05/06/2023	0,72%	2,77	385,77	385,77	385,77	385,77	19K	1
02/06/2023	-0,70%	-2,70	383,00	383,00	383,00	383,00	383	1
01/06/2023	-1,08%	-4,23	385,70	394,60	385,70	394,60	116K	3
18/05/2023	0,56%	2,16	389,93	389,93	389,93	389,93	82K	1
12/05/2023	-0,69%	-2,68	387,77	387,77	387,77	387,77	233K	2
03/05/2023	-0,66%	-2,58	390,45	390,45	390,45	390,45	82K	1
28/04/2023	-0,09%	-0,36	393,03	393,03	393,03	393,03	118K	1
27/04/2023	0,59%	2,29	393,39	393,39	393,39	393,39	43K	1
26/04/2023	0,12%	0,47	391,10	391,10	391,10	391,10	160K	1
25/04/2023	-1,51%	-5,98	390,63	390,63	390,63	390,63	43K	1
20/04/2023	4,57%	17,32	396,61	396,61	396,61	396,61	163K	1
13/04/2023	-0,25%	-0,95	379,29	379,29	379,29	379,29	80K	1
12/04/2023	-3,49%	-13,74	380,24	380,24	380,24	380,24	198K	1
11/04/2023	-0,75%	-2,97	393,98	393,98	393,98	393,98	5K	1
10/04/2023	1,19%	4,65	396,95	399,39	396,95	399,39	155K	3
28/03/2023	-0,91%	-3,62	392,30	392,30	392,30	392,30	196K	1
22/03/2023	-0,86%	-3,44	395,92	395,92	395,92	395,92	119K	1
21/03/2023	2,19%	8,55	399,36	399,36	399,36	399,36	200K	1
16/03/2023	0,31%	1,19	390,81	390,81	390,81	390,81	117K	1
14/03/2023	1,40%	5,39	389,62	386,54	386,54	393,13	47K	120
10/03/2023	-3,95%	-15,82	384,23	386,55	384,23	391,42	121K	142
27/02/2023	-0,54%	-2,18	400,05	400,00	400,00	400,05	12K	3
24/02/2023	0,68%	2,73	402,23	402,23	402,23	402,23	121K	1
22/02/2023	-3,17%	-13,08	399,50	402,84	399,50	402,84	177K	3
17/02/2023	-1,23%	-5,12	412,58	412,58	412,58	412,58	165K	1
10/02/2023	2,75%	11,18	417,70	417,70	417,70	417,70	209K	2
02/02/2023	-3,58%	-15,09	406,52	406,52	406,52	406,52	244K	1
27/01/2023	1,03%	4,29	421,61	421,61	421,61	421,61	126K	1
25/01/2023	0,41%	1,72	417,32	417,32	417,32	417,32	209K	1
24/01/2023	1,00%	4,10	415,60	415,60	415,60	415,60	125K	1
23/01/2023	-1,38%	-5,76	411,50	409,16	409,16	416,14	211K	5
12/01/2023	-3,39%	-14,63	417,26	417,26	417,26	417,26	213K	1
05/01/2023	-0,53%	-2,28	431,89	431,89	431,89	431,89	216K	1
04/01/2023	3,56%	14,93	434,17	434,91	434,17	434,91	52K	2
29/12/2022	2,88%	11,75	419,24	419,24	419,24	419,24	84K	1
23/12/2022	-1,25%	-5,16	407,49	407,49	407,49	407,49	204K	1
19/12/2022	0,43%	1,76	412,65	412,65	412,65	412,65	165K	1
16/12/2022	-1,51%	-6,31	410,89	410,89	410,89	410,89	288K	1
15/12/2022	-0,45%	-1,90	417,20	417,64	417,20	417,64	125K	2
14/12/2022	0,74%	3,07	419,10	419,10	419,10	419,10	168K	1
13/12/2022	-0,37%	-1,53	416,03	416,03	416,03	416,03	166K	1
12/12/2022	2,19%	8,96	417,56	417,56	417,56	417,56	167K	1
09/12/2022	-1,08%	-4,47	408,60	408,60	408,60	408,60	204K	1
07/12/2022	-0,86%	-3,59	413,07	413,59	413,07	413,59	289K	2
06/12/2022	-0,07%	-0,29	416,66	416,66	416,66	416,66	125K	1
02/12/2022	-0,01%	-0,03	416,95	416,95	416,95	416,95	125K	1
01/12/2022	0,54%	2,26	416,98	416,98	416,98	416,98	167K	1
30/11/2022	-2,19%	-9,28	414,72	414,72	414,72	414,72	166K	1
29/11/2022	-1,57%	-6,77	424,00	423,42	423,42	424,00	128K	2
23/11/2022	2,70%	11,33	430,77	430,77	430,77	430,77	172K	1
21/11/2022	-1,31%	-5,56	419,44	419,44	419,44	419,44	419	1
16/11/2022	7,26%	28,77	425,00	423,08	422,65	425,00	678K	3
11/11/2022	10,93%	39,05	396,23	396,23	396,23	396,23	2M	2
04/11/2022	-2,16%	-7,90	357,18	357,18	357,18	357,18	3M	1
03/11/2022	-4,59%	-17,55	365,08	365,08	365,08	365,08	146K	1
31/10/2022	0,00%	0,00	382,63	382,63	382,63	382,63	1K	1
27/10/2022	-	-	382,63	382,63	382,63	382,63	153K	1

Date,Open,High,Low,Close,Volume
25-Apr-24,497.00,497.00,497.00,497.00,248500
22-Apr-24,487.54,487.54,484.82,485.90,4374
16-Apr-24,491.67,491.67,491.67,491.67,54083
11-Apr-24,487.10,487.10,487.10,487.10,53581
10-Apr-24,489.16,489.16,489.16,489.16,53807
09-Apr-24,485.10,485.10,483.98,484.33,1937
04-Apr-24,483.23,483.44,482.38,482.38,167675
03-Apr-24,492.95,492.95,492.95,492.95,54224
01-Apr-24,503.96,503.96,503.96,503.96,151188
27-Mar-24,501.81,503.16,501.81,503.16,250945
21-Mar-24,493.36,494.65,492.51,493.96,12824
18-Mar-24,485.15,485.15,485.10,485.10,1940
07-Mar-24,473.73,473.73,473.73,473.73,52110
06-Mar-24,477.60,477.60,477.60,477.60,100296
05-Mar-24,485.31,485.31,485.31,485.31,53384
29-Feb-24,491.02,491.02,491.02,491.02,152216
28-Feb-24,503.89,503.89,503.89,503.89,201556
23-Feb-24,491.47,496.38,491.47,493.10,13831
22-Feb-24,486.54,490.44,486.54,490.44,137133
21-Feb-24,483.50,483.50,483.50,483.50,193400
29-Jan-24,474.87,474.87,474.87,474.87,23268
24-Jan-24,471.01,471.41,469.35,470.04,15515
22-Jan-24,473.44,473.44,473.44,473.44,99422
16-Jan-24,470.59,472.22,468.69,471.96,43329
11-Jan-24,461.60,461.60,461.60,461.60,184640
09-Jan-24,450.03,450.03,450.03,450.03,450
08-Jan-24,450.03,450.03,450.03,450.03,450
03-Jan-24,456.78,456.78,451.13,451.13,86006
21-Dec-23,444.89,444.89,444.89,444.89,177956
18-Dec-23,441.88,441.88,441.88,441.88,1767
15-Dec-23,441.88,441.88,441.88,441.88,225358
13-Dec-23,454.89,454.89,454.89,454.89,909
12-Dec-23,453.21,453.21,453.21,453.21,1812
11-Dec-23,447.08,447.08,447.08,447.08,134124
08-Dec-23,438.24,438.24,434.44,438.13,17905
05-Dec-23,434.72,437.76,432.99,433.89,43558
16-Nov-23,426.72,426.72,426.72,426.72,426720
14-Nov-23,450.46,450.46,450.46,450.46,49550
31-Oct-23,444.11,444.11,444.11,444.11,93263
30-Oct-23,445.47,445.47,445.47,445.47,93548
26-Oct-23,441.78,441.78,441.78,441.78,132534
25-Oct-23,444.74,444.74,444.74,444.74,444
20-Oct-23,451.35,451.35,451.35,451.35,451
19-Oct-23,454.65,454.65,454.65,454.65,454
17-Oct-23,455.34,457.30,452.13,456.73,182538
09-Oct-23,454.69,454.69,454.69,454.69,95484
05-Oct-23,455.03,455.03,455.03,455.03,277568
28-Sep-23,449.78,449.78,449.78,449.78,134934
27-Sep-23,444.96,444.96,444.96,444.96,133488
25-Sep-23,438.74,438.74,438.74,438.74,131622
22-Sep-23,441.33,441.33,441.33,441.33,132399
19-Sep-23,443.84,443.84,443.84,443.84,133152
15-Sep-23,451.47,451.90,451.20,451.20,162068
14-Sep-23,455.86,455.86,455.86,455.86,136758
08-Sep-23,456.16,456.16,456.16,456.16,50177
31-Aug-23,450.00,458.08,450.00,458.08,138324
30-Aug-23,442.28,442.28,442.28,442.28,1326
24-Aug-23,431.93,431.93,431.93,431.93,47512
21-Aug-23,444.43,446.93,441.15,446.93,178292
16-Aug-23,444.41,444.41,443.90,443.90,315169
03-Aug-23,420.68,420.68,420.68,420.68,168272
01-Aug-23,414.23,416.30,412.89,413.25,37323
31-Jul-23,408.90,408.90,408.90,408.90,85869
25-Jul-23,413.25,413.25,413.25,413.25,123975
21-Jul-23,407.73,407.73,407.73,407.73,9377
19-Jul-23,408.13,410.46,406.72,406.72,40891
18-Jul-23,409.00,409.00,409.00,409.00,122700
11-Jul-23,410.67,410.67,410.18,410.18,136195
05-Jul-23,407.34,407.34,407.34,407.34,407
29-Jun-23,406.00,406.22,406.00,406.22,182732
26-Jun-23,387.89,391.98,373.75,373.75,195141
21-Jun-23,385.96,385.96,385.96,385.96,115788
16-Jun-23,393.90,393.90,389.22,389.71,156721
14-Jun-23,387.91,387.91,387.91,387.91,38791
09-Jun-23,387.17,387.17,387.17,387.17,116151
07-Jun-23,380.00,380.00,380.00,380.00,760
06-Jun-23,387.82,387.82,387.82,387.82,116346
05-Jun-23,385.77,385.77,385.77,385.77,19288
02-Jun-23,383.00,383.00,383.00,383.00,383
01-Jun-23,394.60,394.60,385.70,385.70,116492
18-May-23,389.93,389.93,389.93,389.93,81885
12-May-23,387.77,387.77,387.77,387.77,232662
03-May-23,390.45,390.45,390.45,390.45,81994
28-Apr-23,393.03,393.03,393.03,393.03,117909
27-Apr-23,393.39,393.39,393.39,393.39,43272
26-Apr-23,391.10,391.10,391.10,391.10,160351
25-Apr-23,390.63,390.63,390.63,390.63,42969
20-Apr-23,396.61,396.61,396.61,396.61,162610
13-Apr-23,379.29,379.29,379.29,379.29,79650
12-Apr-23,380.24,380.24,380.24,380.24,197724
11-Apr-23,393.98,393.98,393.98,393.98,4727
10-Apr-23,399.39,399.39,396.95,396.95,154983
28-Mar-23,392.30,392.30,392.30,392.30,196150
22-Mar-23,395.92,395.92,395.92,395.92,118776
21-Mar-23,399.36,399.36,399.36,399.36,199680
16-Mar-23,390.81,390.81,390.81,390.81,117243
14-Mar-23,386.54,393.13,386.54,389.62,46877
10-Mar-23,386.55,391.42,384.23,384.23,120528
27-Feb-23,400.00,400.05,400.00,400.05,11600
24-Feb-23,402.23,402.23,402.23,402.23,120669
22-Feb-23,402.84,402.84,399.50,399.50,177116
17-Feb-23,412.58,412.58,412.58,412.58,165032
10-Feb-23,417.70,417.70,417.70,417.70,208850
02-Feb-23,406.52,406.52,406.52,406.52,243912
27-Jan-23,421.61,421.61,421.61,421.61,126483
25-Jan-23,417.32,417.32,417.32,417.32,208660
24-Jan-23,415.60,415.60,415.60,415.60,124680
23-Jan-23,409.16,416.14,409.16,411.50,210697
12-Jan-23,417.26,417.26,417.26,417.26,212802
05-Jan-23,431.89,431.89,431.89,431.89,215945
04-Jan-23,434.91,434.91,434.17,434.17,51747
29-Dec-22,419.24,419.24,419.24,419.24,83848
23-Dec-22,407.49,407.49,407.49,407.49,203745
19-Dec-22,412.65,412.65,412.65,412.65,165060
16-Dec-22,410.89,410.89,410.89,410.89,287623
15-Dec-22,417.64,417.64,417.20,417.20,125248
14-Dec-22,419.10,419.10,419.10,419.10,167640
13-Dec-22,416.03,416.03,416.03,416.03,166412
12-Dec-22,417.56,417.56,417.56,417.56,167024
09-Dec-22,408.60,408.60,408.60,408.60,204300
07-Dec-22,413.59,413.59,413.07,413.07,289305
06-Dec-22,416.66,416.66,416.66,416.66,124998
02-Dec-22,416.95,416.95,416.95,416.95,125085
01-Dec-22,416.98,416.98,416.98,416.98,166792
30-Nov-22,414.72,414.72,414.72,414.72,165888
29-Nov-22,423.42,424.00,423.42,424.00,128046
23-Nov-22,430.77,430.77,430.77,430.77,172308
21-Nov-22,419.44,419.44,419.44,419.44,419
16-Nov-22,423.08,425.00,422.65,425.00,677775
11-Nov-22,396.23,396.23,396.23,396.23,2222850
04-Nov-22,357.18,357.18,357.18,357.18,2903873
03-Nov-22,365.08,365.08,365.08,365.08,146032
31-Oct-22,382.63,382.63,382.63,382.63,1147
27-Oct-22,382.63,382.63,382.63,382.63,153052

*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: TJXC34