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
09/07/2025	1,40%	9,55	691,32	685,76	685,76	691,32	3K	3
08/07/2025	-0,20%	-1,35	681,77	681,00	677,59	681,88	52K	74
01/07/2025	0,98%	6,66	683,12	683,12	683,12	683,12	82K	1
27/06/2025	0,33%	2,21	676,46	670,00	670,00	676,46	3K	3
26/06/2025	-0,86%	-5,87	674,25	678,50	674,25	678,50	1K	2
25/06/2025	-1,07%	-7,39	680,12	680,12	680,12	680,12	1K	1
24/06/2025	1,33%	9,05	687,51	687,51	687,51	687,51	2K	1

20/06/2025	0,40%	2,68	678,46	678,46	678,46	678,46	678	1
17/06/2025	-1,16%	-7,92	675,78	678,60	675,78	679,64	7K	4
16/06/2025	-0,25%	-1,68	683,70	684,42	683,70	684,42	3K	2
13/06/2025	-0,45%	-3,08	685,38	685,38	685,38	685,38	685	1
12/06/2025	-0,39%	-2,73	688,46	688,46	688,46	688,46	688	1
11/06/2025	-1,60%	-11,26	691,19	690,87	690,87	691,19	1K	2
10/06/2025	-0,38%	-2,71	702,45	702,45	702,45	702,45	6K	1
09/06/2025	-1,62%	-11,62	705,16	704,50	704,50	705,47	3K	3
06/06/2025	0,42%	3,00	716,78	716,78	716,78	716,78	716	1
05/06/2025	-1,45%	-10,51	713,78	710,00	710,00	713,78	34K	4
03/06/2025	-0,87%	-6,32	724,29	726,45	722,72	726,45	5K	4
02/06/2025	0,81%	5,84	730,61	730,26	730,26	730,61	1K	2
30/05/2025	0,61%	4,36	724,77	727,34	724,77	727,36	512K	3
29/05/2025	1,04%	7,41	720,41	720,41	720,41	720,41	1K	1
28/05/2025	-1,24%	-8,94	713,00	719,70	713,00	719,70	19K	8
27/05/2025	1,22%	8,72	721,94	721,94	721,94	721,94	10K	1
23/05/2025	-2,96%	-21,73	713,22	713,22	713,22	713,22	713	1
22/05/2025	-0,69%	-5,07	734,95	734,95	734,95	734,95	734	1
21/05/2025	-3,38%	-25,88	740,02	762,47	740,02	762,47	12K	3
20/05/2025	0,17%	1,32	765,90	768,24	762,47	768,24	23K	4
19/05/2025	0,05%	0,41	764,58	757,20	757,20	764,58	8K	3
16/05/2025	1,39%	10,51	764,17	764,17	764,17	764,17	153K	1
15/05/2025	2,42%	17,80	753,66	753,66	753,66	753,66	5K	1
14/05/2025	-0,96%	-7,15	735,86	735,86	735,86	735,86	1K	1
12/05/2025	1,63%	11,95	743,01	743,01	743,01	743,01	1K	1
08/05/2025	-1,24%	-9,21	731,06	731,06	731,06	731,06	2K	1
07/05/2025	1,21%	8,83	740,27	740,27	740,27	740,27	1K	1
06/05/2025	-0,38%	-2,76	731,44	731,44	731,44	731,44	731	1
05/05/2025	0,73%	5,35	734,20	734,20	734,20	734,20	1K	1
02/05/2025	0,80%	5,75	728,85	728,85	728,85	728,85	728	1
30/04/2025	0,66%	4,72	723,10	723,10	723,10	723,10	1K	1
28/04/2025	-0,02%	-0,16	718,38	715,02	715,02	718,38	16K	3
25/04/2025	-0,10%	-0,73	718,54	718,54	718,54	718,54	1K	1
24/04/2025	0,35%	2,52	719,27	719,27	719,27	719,27	719	1
23/04/2025	-0,81%	-5,86	716,75	716,81	716,75	716,81	22K	2
22/04/2025	-2,63%	-19,50	722,61	722,23	722,23	722,61	4K	2
17/04/2025	0,08%	0,57	742,11	742,11	742,11	742,11	1K	1
16/04/2025	-2,52%	-19,15	741,54	755,00	741,54	755,00	166K	2
15/04/2025	0,21%	1,58	760,69	763,04	758,57	763,04	17K	3
14/04/2025	0,85%	6,39	759,11	753,43	753,43	759,11	15K	2
11/04/2025	0,53%	3,94	752,72	752,72	752,72	752,72	752	1
10/04/2025	1,01%	7,49	748,78	750,61	748,78	750,61	2M	2
09/04/2025	6,41%	44,63	741,29	741,29	741,29	741,29	134K	1
27/03/2025	8,08%	52,10	696,66	696,66	696,66	696,66	606K	1
14/03/2025	-7,53%	-52,48	644,56	649,08	644,14	649,08	32K	50
06/03/2025	-2,74%	-19,61	697,04	700,66	697,04	700,69	567K	13
26/02/2025	1,23%	8,71	716,65	717,34	716,65	717,34	14K	2
25/02/2025	0,27%	1,94	707,94	707,94	707,94	707,94	7K	1
18/02/2025	-2,17%	-15,69	706,00	706,00	706,00	706,00	40K	1
13/02/2025	1,91%	13,53	721,69	722,01	721,69	722,01	273K	5
12/02/2025	-4,71%	-35,01	708,16	710,01	707,90	711,68	285K	401
21/01/2025	3,46%	24,85	743,17	743,17	743,17	743,17	30K	1
15/01/2025	-2,38%	-17,52	718,32	719,04	718,00	719,04	9K	3
14/01/2025	0,81%	5,94	735,84	735,84	735,84	735,84	74K	1
13/01/2025	-0,82%	-6,07	729,90	729,00	729,00	730,35	2K	3
07/01/2025	-1,20%	-8,91	735,97	735,12	728,09	742,64	129K	137
02/01/2025	-3,67%	-28,35	744,88	744,88	744,88	744,88	80K	1
18/12/2024	2,78%	20,94	773,23	773,23	773,23	773,23	39K	1
17/12/2024	-1,41%	-10,75	752,29	752,29	752,29	752,29	30K	1
11/12/2024	0,00%	0,00	763,04	763,04	763,04	763,04	763	1
06/12/2024	0,76%	5,73	763,04	763,04	763,04	763,04	2K	1
05/12/2024	-1,06%	-8,12	757,31	750,12	747,30	758,82	15K	20
02/12/2024	1,52%	11,49	765,43	767,25	765,43	773,39	23K	30
29/11/2024	0,24%	1,83	753,94	753,94	753,94	753,94	151K	1
27/11/2024	3,01%	21,97	752,11	747,89	747,52	753,84	22K	30
26/11/2024	0,80%	5,83	730,14	730,14	730,14	730,14	7K	1
25/11/2024	9,68%	63,91	724,31	719,17	719,17	724,92	43K	51
01/11/2024	0,91%	5,93	660,40	658,83	657,23	663,54	7K	11
31/10/2024	0,69%	4,47	654,47	654,47	654,47	654,47	7K	1
28/10/2024	-2,79%	-18,66	650,00	650,00	650,00	650,00	32K	1
21/10/2024	0,78%	5,16	668,66	668,66	668,66	668,66	668	1
16/10/2024	0,00%	0,00	663,50	663,50	663,50	663,50	663	1
15/10/2024	4,07%	25,94	663,50	663,50	663,50	663,50	33K	1
09/10/2024	1,81%	11,35	637,56	637,56	637,56	637,56	637	1
04/10/2024	-1,88%	-11,98	626,21	626,21	626,21	626,21	4M	1
30/09/2024	-4,92%	-33,04	638,19	637,22	634,88	640,56	52K	81
12/09/2024	2,38%	15,63	671,23	671,23	671,23	671,23	2K	1
09/09/2024	-0,70%	-4,65	655,60	655,60	655,60	655,60	655	1
29/08/2024	-0,30%	-1,96	660,25	660,25	660,25	660,25	132K	1
28/08/2024	9,66%	58,31	662,21	662,21	662,21	662,21	331K	2
13/08/2024	-4,82%	-30,60	603,90	603,90	603,90	603,90	2K	1
30/07/2024	-0,21%	-1,31	634,50	634,50	634,50	634,50	127K	1
23/07/2024	1,77%	11,05	635,81	635,81	635,81	635,81	127K	1
17/07/2024	0,88%	5,47	624,76	624,76	624,76	624,76	144K	1
11/07/2024	1,68%	10,22	619,29	619,29	619,29	619,29	186K	1
05/07/2024	1,38%	8,27	609,07	609,07	609,07	609,07	67K	1
25/06/2024	0,27%	1,60	600,80	600,80	600,80	600,80	66K	1
24/06/2024	2,75%	16,01	599,20	599,20	599,20	599,20	180K	1
14/06/2024	0,73%	4,23	583,19	583,19	583,19	583,19	233K	1
12/06/2024	3,32%	18,59	578,96	578,96	578,96	578,96	75K	1
06/06/2024	-1,61%	-9,16	560,37	560,37	560,37	560,37	62K	1
05/06/2024	4,84%	26,29	569,53	569,53	569,53	569,53	120K	1
31/05/2024	2,65%	14,00	543,24	543,24	543,24	543,24	223K	1
29/05/2024	0,99%	5,17	529,24	529,24	529,24	529,24	6K	1
22/05/2024	4,99%	24,90	524,07	524,07	524,07	524,07	424K	1
21/05/2024	-0,52%	-2,63	499,17	498,74	498,74	500,15	104K	9
20/05/2024	-1,38%	-7,02	501,80	505,82	501,80	505,82	156K	2
17/05/2024	0,24%	1,24	508,82	508,82	508,82	508,82	56K	1
16/05/2024	0,26%	1,30	507,58	507,58	507,58	507,58	507	1
15/05/2024	1,16%	5,79	506,28	506,29	506,28	506,29	106K	2
08/05/2024	0,84%	4,19	500,49	500,49	500,49	500,49	105K	1
07/05/2024	2,34%	11,35	496,30	496,30	496,30	496,30	55K	1
02/05/2024	-0,25%	-1,22	484,95	484,95	484,95	484,95	102K	1
29/04/2024	-2,18%	-10,83	486,17	486,17	486,17	486,17	199K	1
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	-	-	473,44	473,44	473,44	473,44	99K	1

Date,Open,High,Low,Close,Volume
09-Jul-25,685.76,691.32,685.76,691.32,2757
08-Jul-25,681.00,681.88,677.59,681.77,51708
01-Jul-25,683.12,683.12,683.12,683.12,81974
27-Jun-25,670.00,676.46,670.00,676.46,2698
26-Jun-25,678.50,678.50,674.25,674.25,1352
25-Jun-25,680.12,680.12,680.12,680.12,1360
24-Jun-25,687.51,687.51,687.51,687.51,2062
20-Jun-25,678.46,678.46,678.46,678.46,678
17-Jun-25,678.60,679.64,675.78,675.78,7465
16-Jun-25,684.42,684.42,683.70,683.70,2736
13-Jun-25,685.38,685.38,685.38,685.38,685
12-Jun-25,688.46,688.46,688.46,688.46,688
11-Jun-25,690.87,691.19,690.87,691.19,1382
10-Jun-25,702.45,702.45,702.45,702.45,5619
09-Jun-25,704.50,705.47,704.50,705.16,2820
06-Jun-25,716.78,716.78,716.78,716.78,716
05-Jun-25,710.00,713.78,710.00,713.78,34092
03-Jun-25,726.45,726.45,722.72,724.29,5079
02-Jun-25,730.26,730.61,730.26,730.61,1460
30-May-25,727.34,727.36,724.77,724.77,512051
29-May-25,720.41,720.41,720.41,720.41,1440
28-May-25,719.70,719.70,713.00,713.00,19300
27-May-25,721.94,721.94,721.94,721.94,10107
23-May-25,713.22,713.22,713.22,713.22,713
22-May-25,734.95,734.95,734.95,734.95,734
21-May-25,762.47,762.47,740.02,740.02,12024
20-May-25,768.24,768.24,762.47,765.90,22986
19-May-25,757.20,764.58,757.20,764.58,7621
16-May-25,764.17,764.17,764.17,764.17,152834
15-May-25,753.66,753.66,753.66,753.66,4521
14-May-25,735.86,735.86,735.86,735.86,1471
12-May-25,743.01,743.01,743.01,743.01,1486
08-May-25,731.06,731.06,731.06,731.06,2193
07-May-25,740.27,740.27,740.27,740.27,1480
06-May-25,731.44,731.44,731.44,731.44,731
05-May-25,734.20,734.20,734.20,734.20,1468
02-May-25,728.85,728.85,728.85,728.85,728
30-Apr-25,723.10,723.10,723.10,723.10,1446
28-Apr-25,715.02,718.38,715.02,718.38,15768
25-Apr-25,718.54,718.54,718.54,718.54,1437
24-Apr-25,719.27,719.27,719.27,719.27,719
23-Apr-25,716.81,716.81,716.75,716.75,21503
22-Apr-25,722.23,722.61,722.23,722.61,4334
17-Apr-25,742.11,742.11,742.11,742.11,1484
16-Apr-25,755.00,755.00,741.54,741.54,165830
15-Apr-25,763.04,763.04,758.57,760.69,16754
14-Apr-25,753.43,759.11,753.43,759.11,15125
11-Apr-25,752.72,752.72,752.72,752.72,752
10-Apr-25,750.61,750.61,748.78,748.78,1577778
09-Apr-25,741.29,741.29,741.29,741.29,134173
27-Mar-25,696.66,696.66,696.66,696.66,606094
14-Mar-25,649.08,649.08,644.14,644.56,32293
06-Mar-25,700.66,700.69,697.04,697.04,566671
26-Feb-25,717.34,717.34,716.65,716.65,14339
25-Feb-25,707.94,707.94,707.94,707.94,7079
18-Feb-25,706.00,706.00,706.00,706.00,39536
13-Feb-25,722.01,722.01,721.69,721.69,272855
12-Feb-25,710.01,711.68,707.90,708.16,284711
21-Jan-25,743.17,743.17,743.17,743.17,29726
15-Jan-25,719.04,719.04,718.00,718.32,9336
14-Jan-25,735.84,735.84,735.84,735.84,73584
13-Jan-25,729.00,730.35,729.00,729.90,2189
07-Jan-25,735.12,742.64,728.09,735.97,128564
02-Jan-25,744.88,744.88,744.88,744.88,79702
18-Dec-24,773.23,773.23,773.23,773.23,38661
17-Dec-24,752.29,752.29,752.29,752.29,30091
11-Dec-24,763.04,763.04,763.04,763.04,763
06-Dec-24,763.04,763.04,763.04,763.04,1526
05-Dec-24,750.12,758.82,747.30,757.31,15053
02-Dec-24,767.25,773.39,765.43,765.43,23104
29-Nov-24,753.94,753.94,753.94,753.94,150788
27-Nov-24,747.89,753.84,747.52,752.11,22478
26-Nov-24,730.14,730.14,730.14,730.14,7301
25-Nov-24,719.17,724.92,719.17,724.31,43304
01-Nov-24,658.83,663.54,657.23,660.40,7255
31-Oct-24,654.47,654.47,654.47,654.47,7199
28-Oct-24,650.00,650.00,650.00,650.00,32500
21-Oct-24,668.66,668.66,668.66,668.66,668
16-Oct-24,663.50,663.50,663.50,663.50,663
15-Oct-24,663.50,663.50,663.50,663.50,33175
09-Oct-24,637.56,637.56,637.56,637.56,637
04-Oct-24,626.21,626.21,626.21,626.21,4126723
30-Sep-24,637.22,640.56,634.88,638.19,52304
12-Sep-24,671.23,671.23,671.23,671.23,2013
09-Sep-24,655.60,655.60,655.60,655.60,655
29-Aug-24,660.25,660.25,660.25,660.25,132050
28-Aug-24,662.21,662.21,662.21,662.21,331105
13-Aug-24,603.90,603.90,603.90,603.90,2415
30-Jul-24,634.50,634.50,634.50,634.50,126900
23-Jul-24,635.81,635.81,635.81,635.81,127162
17-Jul-24,624.76,624.76,624.76,624.76,143694
11-Jul-24,619.29,619.29,619.29,619.29,185787
05-Jul-24,609.07,609.07,609.07,609.07,66997
25-Jun-24,600.80,600.80,600.80,600.80,66088
24-Jun-24,599.20,599.20,599.20,599.20,179760
14-Jun-24,583.19,583.19,583.19,583.19,233276
12-Jun-24,578.96,578.96,578.96,578.96,75264
06-Jun-24,560.37,560.37,560.37,560.37,61640
05-Jun-24,569.53,569.53,569.53,569.53,119601
31-May-24,543.24,543.24,543.24,543.24,222728
29-May-24,529.24,529.24,529.24,529.24,5821
22-May-24,524.07,524.07,524.07,524.07,424496
21-May-24,498.74,500.15,498.74,499.17,104022
20-May-24,505.82,505.82,501.80,501.80,155960
17-May-24,508.82,508.82,508.82,508.82,55970
16-May-24,507.58,507.58,507.58,507.58,507
15-May-24,506.29,506.29,506.28,506.28,106318
08-May-24,500.49,500.49,500.49,500.49,105102
07-May-24,496.30,496.30,496.30,496.30,54593
02-May-24,484.95,484.95,484.95,484.95,101839
29-Apr-24,486.17,486.17,486.17,486.17,199329
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

*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