Cotação atual, histórico e gráfico do papel: TJXC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/11/2020 | -2,89% | -10,02 | 336,56 | 336,56 | 336,56 | 336,56 | 606K | 1 |
| 24/11/2020 | 4,26% | 14,15 | 346,58 | 346,58 | 346,58 | 346,58 | 832K | 1 |
| 23/11/2020 | 1,72% | 5,62 | 332,43 | 332,43 | 332,43 | 332,43 | 133K | 1 |
| 20/11/2020 | 0,18% | 0,60 | 326,81 | 326,81 | 326,81 | 326,81 | 261K | 1 |
| 19/11/2020 | -2,56% | -8,56 | 326,21 | 326,67 | 324,30 | 326,67 | 489K | 3 |
| 18/11/2020 | 2,71% | 8,84 | 334,77 | 333,98 | 333,98 | 334,77 | 936K | 3 |
| 17/11/2020 | -1,44% | -4,76 | 325,93 | 325,26 | 325,26 | 325,93 | 229K | 3 |
| 16/11/2020 | 1,54% | 5,00 | 330,69 | 329,92 | 329,92 | 330,69 | 133K | 3 |
| 13/11/2020 | 1,03% | 3,32 | 325,69 | 325,69 | 325,69 | 325,69 | 326K | 1 |
| 12/11/2020 | -1,42% | -4,63 | 322,37 | 325,40 | 322,37 | 325,40 | 904K | 10 |
| 11/11/2020 | -2,12% | -7,08 | 327,00 | 335,70 | 327,00 | 335,70 | 885K | 2 |
|
|
| 10/11/2020 | 0,48% | 1,61 | 334,08 | 334,08 | 334,08 | 334,08 | 468K | 1 |
| 09/11/2020 | 13,57% | 39,72 | 332,47 | 327,63 | 318,79 | 332,47 | 10M | 3 |
| 06/11/2020 | -3,56% | -10,80 | 292,75 | 292,69 | 292,69 | 292,75 | 205K | 2 |
| 05/11/2020 | -0,52% | -1,58 | 303,55 | 303,55 | 303,55 | 303,55 | 152K | 1 |
| 04/11/2020 | -0,98% | -3,03 | 305,13 | 305,13 | 305,13 | 305,13 | 305K | 1 |
| 03/11/2020 | 5,94% | 17,29 | 308,16 | 308,16 | 308,16 | 308,16 | 462K | 1 |
| 30/10/2020 | -3,19% | -9,60 | 290,87 | 292,02 | 290,87 | 292,02 | 496K | 4 |
| 29/10/2020 | -2,79% | -8,63 | 300,47 | 300,47 | 300,47 | 300,47 | 210K | 1 |
| 27/10/2020 | 0,07% | 0,23 | 309,10 | 309,10 | 309,10 | 309,10 | 124K | 1 |
| 26/10/2020 | -3,06% | -9,76 | 308,87 | 308,87 | 308,87 | 308,87 | 216K | 1 |
| 23/10/2020 | 1,81% | 5,67 | 318,63 | 318,63 | 318,63 | 318,63 | 96K | 1 |
| 22/10/2020 | 1,04% | 3,23 | 312,96 | 312,98 | 312,96 | 312,98 | 156K | 2 |
| 21/10/2020 | -0,37% | -1,15 | 309,73 | 309,73 | 309,73 | 309,73 | 124K | 1 |
| 19/10/2020 | -3,84% | -12,42 | 310,88 | 310,83 | 310,83 | 310,88 | 280K | 2 |
| 14/10/2020 | 12,25% | 35,29 | 323,30 | 323,30 | 323,30 | 323,30 | 12M | 1 |
| 11/09/2020 | -0,85% | -2,47 | 288,01 | 288,01 | 288,01 | 288,01 | 985K | 1 |
| 10/09/2020 | 0,54% | 1,57 | 290,48 | 290,48 | 290,48 | 290,48 | 1M | 1 |
| 09/09/2020 | -2,40% | -7,09 | 288,91 | 288,91 | 288,91 | 288,91 | 867K | 1 |
| 08/09/2020 | 0,40% | 1,17 | 296,00 | 295,19 | 295,19 | 297,43 | 1M | 7 |
| 04/09/2020 | -1,39% | -4,17 | 294,83 | 294,89 | 294,83 | 295,02 | 369K | 5 |
| 19/08/2020 | -4,99% | -15,71 | 299,00 | 299,00 | 299,00 | 299,00 | 538K | 1 |
| 12/08/2020 | 0,13% | 0,41 | 314,71 | 314,71 | 314,71 | 314,71 | 63K | 1 |
| 11/08/2020 | 13,03% | 36,22 | 314,30 | 313,90 | 313,90 | 314,40 | 1M | 21 |
| 03/08/2020 | 3,80% | 10,18 | 278,08 | 278,08 | 278,08 | 278,08 | 56K | 1 |
| 30/07/2020 | -2,73% | -7,51 | 267,90 | 268,05 | 267,90 | 268,05 | 804K | 2 |
| 01/07/2020 | -3,26% | -9,29 | 275,41 | 275,41 | 275,41 | 275,41 | 28K | 1 |
| 05/06/2020 | -0,63% | -1,81 | 284,70 | 284,70 | 284,70 | 284,70 | 20K | 1 |
| 01/06/2020 | -3,14% | -9,29 | 286,51 | 286,51 | 286,51 | 286,51 | 401K | 1 |
| 28/05/2020 | 4,15% | 11,80 | 295,80 | 298,49 | 295,80 | 298,49 | 12K | 3 |
| 19/05/2020 | 7,58% | 20,00 | 284,00 | 284,00 | 284,00 | 284,00 | 57K | 1 |
| 04/05/2020 | -3,61% | -9,90 | 264,00 | 263,66 | 263,66 | 264,00 | 29K | 2 |
| 30/04/2020 | -2,18% | -6,10 | 273,90 | 273,90 | 273,90 | 273,90 | 219K | 1 |
| 29/04/2020 | -0,46% | -1,30 | 280,00 | 285,00 | 280,00 | 285,00 | 14K | 2 |
| 28/04/2020 | 10,94% | 27,74 | 281,30 | 281,30 | 281,30 | 281,30 | 253K | 1 |
| 23/04/2020 | 0,22% | 0,56 | 253,56 | 253,56 | 253,56 | 253,56 | 279K | 1 |
| 22/04/2020 | 7,77% | 18,23 | 253,00 | 253,00 | 253,00 | 253,00 | 25K | 1 |
| 01/04/2020 | -1,79% | -4,29 | 234,77 | 234,77 | 234,77 | 234,77 | 5K | 2 |
| 26/03/2020 | 27,90% | 52,15 | 239,06 | 239,06 | 239,06 | 239,06 | 48K | 3 |
| 23/03/2020 | -7,76% | -15,73 | 186,91 | 186,91 | 186,91 | 186,91 | 37K | 1 |
| 20/03/2020 | -5,88% | -12,66 | 202,64 | 202,64 | 202,64 | 202,64 | 41K | 2 |
| 19/03/2020 | 9,90% | 19,39 | 215,30 | 206,25 | 206,25 | 215,30 | 407K | 2 |
| 18/03/2020 | -5,88% | -12,23 | 195,91 | 195,91 | 195,91 | 195,91 | 20K | 1 |
| 17/03/2020 | -11,47% | -26,96 | 208,14 | 208,14 | 208,14 | 208,14 | 42K | 2 |
| 13/03/2020 | -11,61% | -30,88 | 235,10 | 235,10 | 235,10 | 235,10 | 71K | 1 |
| 11/03/2020 | -3,84% | -10,62 | 265,98 | 265,98 | 265,98 | 265,98 | 53K | 1 |
| 05/03/2020 | -0,22% | -0,60 | 276,60 | 276,60 | 276,60 | 276,60 | 28K | 1 |
| 03/03/2020 | 0,54% | 1,50 | 277,20 | 280,49 | 277,20 | 280,49 | 59K | 2 |
| 02/03/2020 | -0,49% | -1,35 | 275,70 | 273,71 | 273,71 | 275,70 | 167K | 2 |
| 27/02/2020 | -0,63% | -1,75 | 277,05 | 277,05 | 277,05 | 277,05 | 55K | 1 |
| 21/02/2020 | 1,60% | 4,38 | 278,80 | 278,80 | 278,80 | 278,80 | 3K | 1 |
| 18/02/2020 | -0,50% | -1,39 | 274,42 | 274,42 | 274,42 | 274,42 | 110K | 1 |
| 13/02/2020 | 0,58% | 1,60 | 275,81 | 275,81 | 275,81 | 275,81 | 55K | 1 |
| 12/02/2020 | 3,14% | 8,35 | 274,21 | 274,21 | 274,21 | 274,21 | 27K | 1 |
| 07/02/2020 | -0,34% | -0,91 | 265,86 | 265,86 | 265,86 | 265,86 | 53K | 1 |
| 06/02/2020 | 1,16% | 3,05 | 266,77 | 266,77 | 266,77 | 266,77 | 53K | 1 |
| 05/02/2020 | 2,52% | 6,47 | 263,72 | 263,72 | 263,72 | 263,72 | 26K | 1 |
| 28/01/2020 | -0,16% | -0,42 | 257,25 | 257,25 | 257,25 | 257,25 | 26K | 1 |
| 24/01/2020 | -1,95% | -5,13 | 257,67 | 257,67 | 257,67 | 257,67 | 26K | 1 |
| 17/01/2020 | 0,84% | 2,19 | 262,80 | 264,60 | 262,80 | 264,60 | 53K | 2 |
| 15/01/2020 | 0,19% | 0,50 | 260,61 | 260,61 | 260,61 | 260,61 | 52K | 1 |
| 13/01/2020 | 1,29% | 3,32 | 260,11 | 260,11 | 260,11 | 260,11 | 26K | 1 |
| 10/01/2020 | 1,31% | 3,32 | 256,79 | 256,79 | 256,79 | 256,79 | 26K | 1 |
| 08/01/2020 | 1,44% | 3,61 | 253,47 | 253,47 | 253,47 | 253,47 | 152K | 1 |
| 06/01/2020 | 1,08% | 2,66 | 249,86 | 249,86 | 249,86 | 249,86 | 25K | 1 |
| 03/01/2020 | 0,46% | 1,12 | 247,20 | 247,20 | 247,20 | 247,20 | 124K | 1 |
| 23/12/2019 | 0,11% | 0,28 | 246,08 | 246,08 | 246,08 | 246,08 | 25K | 1 |
| 17/12/2019 | -0,84% | -2,08 | 245,80 | 245,80 | 245,80 | 245,80 | 221K | 1 |
| 12/12/2019 | 0,15% | 0,37 | 247,88 | 247,88 | 247,88 | 247,88 | 74K | 1 |
| 11/12/2019 | 1,92% | 4,66 | 247,51 | 247,51 | 247,51 | 247,51 | 74K | 1 |
| 11/11/2019 | 4,37% | 10,17 | 242,85 | 242,85 | 242,85 | 242,85 | 24K | 1 |
| 01/11/2019 | -0,11% | -0,26 | 232,68 | 232,68 | 232,68 | 232,68 | 23K | 1 |
| 31/10/2019 | -6,28% | -15,60 | 232,94 | 232,94 | 232,94 | 232,94 | 210K | 1 |
| 17/10/2019 | 7,21% | 16,71 | 248,54 | 248,54 | 248,54 | 248,54 | 124K | 1 |
| 01/10/2019 | 0,26% | 0,59 | 231,83 | 231,83 | 231,83 | 231,83 | 23K | 1 |
| 25/09/2019 | -0,01% | -0,03 | 231,24 | 231,60 | 231,24 | 231,60 | 902K | 2 |
| 24/09/2019 | 1,97% | 4,46 | 231,27 | 231,27 | 231,27 | 231,27 | 69K | 1 |
| 17/09/2019 | 9,42% | 19,52 | 226,81 | 226,81 | 226,81 | 226,81 | 204K | 1 |
| 06/08/2019 | -2,37% | -5,04 | 207,29 | 207,29 | 207,29 | 207,29 | 104K | 1 |
| 12/07/2019 | 1,21% | 2,54 | 212,33 | 212,33 | 212,33 | 212,33 | 21K | 1 |
| 11/07/2019 | -0,03% | -0,07 | 209,79 | 207,61 | 207,61 | 209,79 | 83K | 2 |
| 18/06/2019 | - | - | 209,86 | 208,12 | 208,12 | 209,86 | 2M | 2 |
Date,Open,High,Low,Close,Volume
25-Nov-20,336.56,336.56,336.56,336.56,605808
24-Nov-20,346.58,346.58,346.58,346.58,831792
23-Nov-20,332.43,332.43,332.43,332.43,132972
20-Nov-20,326.81,326.81,326.81,326.81,261448
19-Nov-20,326.67,326.67,324.30,326.21,489146
18-Nov-20,333.98,334.77,333.98,334.77,936008
17-Nov-20,325.26,325.93,325.26,325.93,228802
16-Nov-20,329.92,330.69,329.92,330.69,132632
13-Nov-20,325.69,325.69,325.69,325.69,325690
12-Nov-20,325.40,325.40,322.37,322.37,904454
11-Nov-20,335.70,335.70,327.00,327.00,884640
10-Nov-20,334.08,334.08,334.08,334.08,467712
09-Nov-20,327.63,332.47,318.79,332.47,10469101
06-Nov-20,292.69,292.75,292.69,292.75,204913
05-Nov-20,303.55,303.55,303.55,303.55,151775
04-Nov-20,305.13,305.13,305.13,305.13,305130
03-Nov-20,308.16,308.16,308.16,308.16,462240
30-Oct-20,292.02,292.02,290.87,290.87,495565
29-Oct-20,300.47,300.47,300.47,300.47,210329
27-Oct-20,309.10,309.10,309.10,309.10,123640
26-Oct-20,308.87,308.87,308.87,308.87,216209
23-Oct-20,318.63,318.63,318.63,318.63,95589
22-Oct-20,312.98,312.98,312.96,312.96,156484
21-Oct-20,309.73,309.73,309.73,309.73,123892
19-Oct-20,310.83,310.88,310.83,310.88,279782
14-Oct-20,323.30,323.30,323.30,323.30,11638800
11-Sep-20,288.01,288.01,288.01,288.01,984994
10-Sep-20,290.48,290.48,290.48,290.48,1161920
09-Sep-20,288.91,288.91,288.91,288.91,866730
08-Sep-20,295.19,297.43,295.19,296.00,1095489
04-Sep-20,294.89,295.02,294.83,294.83,368616
19-Aug-20,299.00,299.00,299.00,299.00,538200
12-Aug-20,314.71,314.71,314.71,314.71,62942
11-Aug-20,313.90,314.40,313.90,314.30,1256010
03-Aug-20,278.08,278.08,278.08,278.08,55616
30-Jul-20,268.05,268.05,267.90,267.90,803701
01-Jul-20,275.41,275.41,275.41,275.41,27541
05-Jun-20,284.70,284.70,284.70,284.70,19929
01-Jun-20,286.51,286.51,286.51,286.51,401114
28-May-20,298.49,298.49,295.80,295.80,11885
19-May-20,284.00,284.00,284.00,284.00,56800
04-May-20,263.66,264.00,263.66,264.00,29036
30-Apr-20,273.90,273.90,273.90,273.90,219120
29-Apr-20,285.00,285.00,280.00,280.00,14150
28-Apr-20,281.30,281.30,281.30,281.30,253170
23-Apr-20,253.56,253.56,253.56,253.56,278916
22-Apr-20,253.00,253.00,253.00,253.00,25300
01-Apr-20,234.77,234.77,234.77,234.77,4695
26-Mar-20,239.06,239.06,239.06,239.06,47812
23-Mar-20,186.91,186.91,186.91,186.91,37382
20-Mar-20,202.64,202.64,202.64,202.64,40528
19-Mar-20,206.25,215.30,206.25,215.30,407260
18-Mar-20,195.91,195.91,195.91,195.91,19591
17-Mar-20,208.14,208.14,208.14,208.14,41628
13-Mar-20,235.10,235.10,235.10,235.10,70530
11-Mar-20,265.98,265.98,265.98,265.98,53196
05-Mar-20,276.60,276.60,276.60,276.60,27660
03-Mar-20,280.49,280.49,277.20,277.20,58870
02-Mar-20,273.71,275.70,273.71,275.70,166983
27-Feb-20,277.05,277.05,277.05,277.05,55410
21-Feb-20,278.80,278.80,278.80,278.80,2788
18-Feb-20,274.42,274.42,274.42,274.42,109768
13-Feb-20,275.81,275.81,275.81,275.81,55162
12-Feb-20,274.21,274.21,274.21,274.21,27421
07-Feb-20,265.86,265.86,265.86,265.86,53172
06-Feb-20,266.77,266.77,266.77,266.77,53354
05-Feb-20,263.72,263.72,263.72,263.72,26372
28-Jan-20,257.25,257.25,257.25,257.25,25725
24-Jan-20,257.67,257.67,257.67,257.67,25767
17-Jan-20,264.60,264.60,262.80,262.80,52740
15-Jan-20,260.61,260.61,260.61,260.61,52122
13-Jan-20,260.11,260.11,260.11,260.11,26011
10-Jan-20,256.79,256.79,256.79,256.79,25679
08-Jan-20,253.47,253.47,253.47,253.47,152082
06-Jan-20,249.86,249.86,249.86,249.86,24986
03-Jan-20,247.20,247.20,247.20,247.20,123600
23-Dec-19,246.08,246.08,246.08,246.08,24608
17-Dec-19,245.80,245.80,245.80,245.80,221220
12-Dec-19,247.88,247.88,247.88,247.88,74364
11-Dec-19,247.51,247.51,247.51,247.51,74253
11-Nov-19,242.85,242.85,242.85,242.85,24285
01-Nov-19,232.68,232.68,232.68,232.68,23268
31-Oct-19,232.94,232.94,232.94,232.94,209646
17-Oct-19,248.54,248.54,248.54,248.54,124270
01-Oct-19,231.83,231.83,231.83,231.83,23183
25-Sep-19,231.60,231.60,231.24,231.24,901872
24-Sep-19,231.27,231.27,231.27,231.27,69381
17-Sep-19,226.81,226.81,226.81,226.81,204129
06-Aug-19,207.29,207.29,207.29,207.29,103645
12-Jul-19,212.33,212.33,212.33,212.33,21233
11-Jul-19,207.61,209.79,207.61,209.79,83480
18-Jun-19,208.12,209.86,208.12,209.86,2056280
*exoneração de responsabilidade e termos de uso