Cotação atual, histórico e gráfico do papel: TRVC34

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 TRVC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2026	-0,71%	-0,42	59,04	59,04	59,04	59,04	1K	1
21/09/2026	0,44%	0,26	59,46	59,46	59,46	59,46	59	1
14/09/2026	0,00%	0,00	59,20	59,20	59,20	59,20	59	1
11/09/2026	2,07%	1,20	59,20	59,20	59,20	59,20	236	1
08/09/2026	-3,57%	-2,15	58,00	59,50	58,00	59,50	235	4
04/09/2026	0,45%	0,27	60,15	60,15	60,15	60,15	421	1
03/09/2026	1,84%	1,08	59,88	59,88	59,88	59,88	299	1
01/09/2026	-1,41%	-0,84	58,80	58,56	58,56	58,80	587	2
31/08/2026	-0,60%	-0,36	59,64	59,46	59,46	59,64	9K	2
28/08/2026	0,60%	0,36	60,00	60,00	60,00	60,00	120	1
27/08/2026	-0,70%	-0,42	59,64	59,64	59,64	59,64	59	1
26/08/2026	0,27%	0,16	60,06	60,06	60,06	60,06	120	1
24/08/2026	2,50%	1,46	59,90	58,44	58,44	59,90	9K	4
19/08/2026	-2,60%	-1,56	58,44	58,44	58,44	58,44	58	1
17/08/2026	-0,70%	-0,42	60,00	60,03	60,00	60,03	4K	2
14/08/2026	0,00%	0,00	60,42	60,42	60,42	60,42	2K	1
10/08/2026	-1,37%	-0,84	60,42	60,84	60,42	60,84	605	3
07/08/2026	-0,39%	-0,24	61,26	61,26	61,26	61,26	122	1
05/08/2026	2,40%	1,44	61,50	61,50	61,50	61,50	61	1
03/08/2026	0,50%	0,30	60,06	60,06	60,06	60,06	600	1
31/07/2026	-3,61%	-2,24	59,76	59,76	59,76	59,76	298	1
30/07/2026	0,03%	0,02	62,00	62,00	62,00	62,00	620	1
27/07/2026	1,18%	0,72	61,98	61,56	61,56	61,98	52K	2
24/07/2026	14,18%	7,61	61,26	61,14	61,14	61,32	54K	5
14/07/2026	-0,09%	-0,05	53,65	53,55	53,55	53,65	107	2
10/07/2026	-0,46%	-0,25	53,70	53,55	53,55	53,70	54K	2
09/07/2026	-1,94%	-1,07	53,95	53,95	53,95	53,95	161	1
08/07/2026	-0,78%	-0,43	55,02	55,02	55,02	55,02	4K	1
07/07/2026	1,89%	1,03	55,45	55,45	55,45	55,45	55K	1
06/07/2026	-2,56%	-1,43	54,42	54,48	54,42	54,48	55K	2
03/07/2026	0,27%	0,15	55,85	55,85	55,85	55,85	1K	2
02/07/2026	15,25%	7,37	55,70	55,80	55,68	55,80	134K	17
05/06/2026	5,29%	2,43	48,33	48,33	48,33	48,33	1K	1
02/06/2026	-1,92%	-0,90	45,90	45,90	45,90	45,90	11K	1
28/05/2026	0,54%	0,25	46,80	46,80	46,80	46,80	4K	1
14/05/2026	2,20%	1,00	46,55	46,55	46,55	46,55	372	1
11/05/2026	-3,50%	-1,65	45,55	45,90	45,55	45,90	20K	2
04/05/2026	-1,15%	-0,55	47,20	47,28	47,20	47,28	20K	2
24/04/2026	0,00%	0,00	47,75	47,75	47,75	47,75	477	1
08/04/2026	2,12%	0,99	47,75	47,71	47,71	47,75	477	8
01/04/2026	-1,06%	-0,50	46,76	46,76	46,76	46,76	46	1
31/03/2026	0,98%	0,46	47,26	47,26	47,26	47,26	47	1
27/03/2026	-1,47%	-0,70	46,80	47,26	46,80	47,26	281	2
26/03/2026	0,00%	0,00	47,50	47,50	47,50	47,50	47	1
25/03/2026	-2,06%	-1,00	47,50	47,50	47,50	47,50	47	1
24/03/2026	0,00%	0,00	48,50	48,50	48,50	48,50	48	1
23/03/2026	-2,71%	-1,35	48,50	48,50	48,50	48,50	242	1
18/03/2026	-0,40%	-0,20	49,85	49,85	49,85	49,85	1K	1
16/03/2026	3,71%	1,79	50,05	50,20	50,05	50,20	5K	2
11/03/2026	-2,21%	-1,09	48,26	48,26	48,26	48,26	48	1
10/03/2026	-2,95%	-1,50	49,35	50,73	49,35	50,73	500	2
04/03/2026	3,27%	1,61	50,85	50,85	50,85	50,85	101	1
27/02/2026	-0,04%	-0,02	49,24	49,24	49,24	49,24	49	1
26/02/2026	1,03%	0,50	49,26	49,50	49,26	49,50	98	2
24/02/2026	-0,18%	-0,09	48,76	48,76	48,76	48,76	48	1
20/02/2026	0,00%	0,00	48,85	48,85	48,85	48,85	293	1
19/02/2026	0,31%	0,15	48,85	48,85	48,85	48,85	732	1
18/02/2026	-0,12%	-0,06	48,70	48,70	48,70	48,70	2K	1
09/02/2026	-0,39%	-0,19	48,76	48,76	48,76	48,76	48	1
05/02/2026	4,68%	2,19	48,95	49,15	48,95	49,15	3K	2
03/02/2026	-0,83%	-0,39	46,76	46,76	46,76	46,76	46	1
02/02/2026	4,22%	1,91	47,15	47,15	47,15	47,15	15K	1
21/01/2026	-0,33%	-0,15	45,24	45,24	45,24	45,24	45	1
20/01/2026	0,00%	0,00	45,39	45,39	45,39	45,39	45	1
19/01/2026	-0,46%	-0,21	45,39	45,54	45,39	45,54	5K	2
15/01/2026	-0,35%	-0,16	45,60	45,60	45,60	45,60	3K	1
14/01/2026	-0,22%	-0,10	45,76	45,76	45,76	45,76	45	1
13/01/2026	-5,95%	-2,90	45,86	45,86	45,86	45,86	412	1
05/01/2026	-3,73%	-1,89	48,76	49,08	48,76	49,08	97	2
30/12/2025	-1,07%	-0,55	50,65	50,65	50,65	50,65	506	1
22/12/2025	2,40%	1,20	51,20	50,96	50,96	51,20	714	2
18/12/2025	3,65%	1,76	50,00	50,00	50,00	50,00	4K	1
10/12/2025	0,17%	0,08	48,24	48,24	48,24	48,24	4K	1
09/12/2025	1,41%	0,67	48,16	50,69	48,16	50,69	4K	2
05/12/2025	-0,86%	-0,41	47,49	47,49	47,49	47,49	807	1
02/12/2025	3,90%	1,80	47,90	47,90	47,90	47,90	622	2
06/11/2025	-1,18%	-0,55	46,10	46,10	46,10	46,10	461	1
05/11/2025	1,94%	0,89	46,65	46,65	46,65	46,65	466	1
04/11/2025	2,23%	1,00	45,76	45,76	45,76	45,76	91	1
29/10/2025	-1,30%	-0,59	44,76	44,76	44,76	44,76	44	1
23/10/2025	1,93%	0,86	45,35	50,93	45,25	50,93	2K	8
20/10/2025	-0,16%	-0,07	44,49	44,49	44,49	44,49	44	1
16/10/2025	-2,60%	-1,19	44,56	44,56	44,56	44,56	44	1
15/10/2025	-2,66%	-1,25	45,75	45,65	45,65	45,75	91	2
14/10/2025	1,51%	0,70	47,00	47,19	47,00	47,19	141	3
13/10/2025	0,26%	0,12	46,30	46,30	46,30	46,30	138	1
10/10/2025	-1,95%	-0,92	46,18	46,18	46,18	46,18	13K	3
08/10/2025	2,93%	1,34	47,10	47,10	47,10	47,10	13K	1
24/09/2025	-0,31%	-0,14	45,76	45,76	45,76	45,76	91	2
23/09/2025	-0,22%	-0,10	45,90	45,90	45,90	45,90	91	1
22/09/2025	1,10%	0,50	46,00	46,00	46,00	46,00	138	1
16/09/2025	-1,30%	-0,60	45,50	45,50	45,50	45,50	45	1
08/09/2025	-1,91%	-0,90	46,10	46,10	46,10	46,10	184	1
05/09/2025	-1,05%	-0,50	47,00	47,00	47,00	47,00	141	1
04/09/2025	1,06%	0,50	47,50	47,50	47,50	47,50	190	1
22/08/2025	0,43%	0,20	47,00	47,00	47,00	47,00	47	1
21/08/2025	1,85%	0,85	46,80	46,80	46,80	46,80	2K	1
19/08/2025	1,57%	0,71	45,95	45,95	45,95	45,95	137	1
15/08/2025	1,66%	0,74	45,24	45,24	45,24	45,24	45	1
28/07/2025	-2,20%	-1,00	44,50	44,75	44,50	44,75	11K	2
25/07/2025	0,31%	0,14	45,50	45,50	45,50	45,50	45	1
23/07/2025	-2,01%	-0,93	45,36	45,36	45,36	45,36	90	1
22/07/2025	4,92%	2,17	46,29	46,29	46,29	46,29	1K	2
11/07/2025	0,64%	0,28	44,12	44,12	44,12	44,12	1K	1
09/07/2025	-1,02%	-0,45	43,84	43,84	43,84	43,84	87	1
04/07/2025	-2,10%	-0,95	44,29	44,29	44,29	44,29	1K	1
03/07/2025	0,53%	0,24	45,24	45,24	45,24	45,24	4K	2
27/06/2025	-1,55%	-0,71	45,00	45,00	45,00	45,00	2K	2
25/06/2025	-3,77%	-1,79	45,71	45,71	45,71	45,71	9K	3
05/06/2025	-1,45%	-0,70	47,50	47,50	47,50	47,50	142	1
03/06/2025	-1,35%	-0,66	48,20	48,20	48,20	48,20	96	1
02/06/2025	0,74%	0,36	48,86	48,86	48,86	48,86	97	1
27/05/2025	3,97%	1,85	48,50	48,50	48,50	48,50	2K	2
22/05/2025	1,52%	0,70	46,65	46,65	46,65	46,65	513	1
13/05/2025	-0,67%	-0,31	45,95	45,95	45,95	45,95	91	1
30/04/2025	0,89%	0,41	46,26	46,26	46,26	46,26	323	1
25/04/2025	0,55%	0,25	45,85	45,90	45,85	46,20	4K	3
24/04/2025	-0,89%	-0,41	45,60	45,60	45,60	45,60	91	1
23/04/2025	0,74%	0,34	46,01	46,01	46,01	46,01	138	1
22/04/2025	-3,71%	-1,76	45,67	46,25	45,67	46,25	554	2
16/04/2025	2,66%	1,23	47,43	48,00	47,43	48,00	191	2
15/04/2025	4,81%	2,12	46,20	46,20	46,20	46,20	4K	1
08/04/2025	0,02%	0,01	44,08	44,07	44,07	44,40	2K	3
07/04/2025	0,00%	0,00	44,07	43,64	43,64	44,07	74K	2
04/04/2025	-6,37%	-3,00	44,07	47,25	44,07	47,25	4K	2
31/03/2025	-1,11%	-0,53	47,07	47,65	47,07	47,65	2K	3
28/03/2025	3,12%	1,44	47,60	47,95	47,60	47,95	285	2
24/03/2025	-0,84%	-0,39	46,16	46,55	46,16	46,55	9K	2
20/03/2025	-1,17%	-0,55	46,55	46,55	46,55	46,55	465	1
18/03/2025	3,54%	1,61	47,10	46,78	46,78	47,10	93	2
12/03/2025	-2,97%	-1,39	45,49	45,65	45,49	45,65	182	2
05/03/2025	-0,02%	-0,01	46,88	46,44	46,44	46,88	697	2
28/02/2025	0,64%	0,30	46,89	46,66	46,66	46,89	327	2
27/02/2025	-	-	46,59	45,90	45,90	46,59	138	3

Date,Open,High,Low,Close,Volume
24-Sep-26,59.04,59.04,59.04,59.04,1062
21-Sep-26,59.46,59.46,59.46,59.46,59
14-Sep-26,59.20,59.20,59.20,59.20,59
11-Sep-26,59.20,59.20,59.20,59.20,236
08-Sep-26,59.50,59.50,58.00,58.00,235
04-Sep-26,60.15,60.15,60.15,60.15,421
03-Sep-26,59.88,59.88,59.88,59.88,299
01-Sep-26,58.56,58.80,58.56,58.80,587
31-Aug-26,59.46,59.64,59.46,59.64,8978
28-Aug-26,60.00,60.00,60.00,60.00,120
27-Aug-26,59.64,59.64,59.64,59.64,59
26-Aug-26,60.06,60.06,60.06,60.06,120
24-Aug-26,58.44,59.90,58.44,59.90,9102
19-Aug-26,58.44,58.44,58.44,58.44,58
17-Aug-26,60.03,60.03,60.00,60.00,3840
14-Aug-26,60.42,60.42,60.42,60.42,2416
10-Aug-26,60.84,60.84,60.42,60.42,605
07-Aug-26,61.26,61.26,61.26,61.26,122
05-Aug-26,61.50,61.50,61.50,61.50,61
03-Aug-26,60.06,60.06,60.06,60.06,600
31-Jul-26,59.76,59.76,59.76,59.76,298
30-Jul-26,62.00,62.00,62.00,62.00,620
27-Jul-26,61.56,61.98,61.56,61.98,51991
24-Jul-26,61.14,61.32,61.14,61.26,54323
14-Jul-26,53.55,53.65,53.55,53.65,107
10-Jul-26,53.55,53.70,53.55,53.70,54087
09-Jul-26,53.95,53.95,53.95,53.95,161
08-Jul-26,55.02,55.02,55.02,55.02,4291
07-Jul-26,55.45,55.45,55.45,55.45,55450
06-Jul-26,54.48,54.48,54.42,54.42,54969
03-Jul-26,55.85,55.85,55.85,55.85,1061
02-Jul-26,55.80,55.80,55.68,55.70,133813
05-Jun-26,48.33,48.33,48.33,48.33,1111
02-Jun-26,45.90,45.90,45.90,45.90,10557
28-May-26,46.80,46.80,46.80,46.80,3744
14-May-26,46.55,46.55,46.55,46.55,372
11-May-26,45.90,45.90,45.55,45.55,20241
04-May-26,47.28,47.28,47.20,47.20,20154
24-Apr-26,47.75,47.75,47.75,47.75,477
08-Apr-26,47.71,47.75,47.71,47.75,477
01-Apr-26,46.76,46.76,46.76,46.76,46
31-Mar-26,47.26,47.26,47.26,47.26,47
27-Mar-26,47.26,47.26,46.80,46.80,281
26-Mar-26,47.50,47.50,47.50,47.50,47
25-Mar-26,47.50,47.50,47.50,47.50,47
24-Mar-26,48.50,48.50,48.50,48.50,48
23-Mar-26,48.50,48.50,48.50,48.50,242
18-Mar-26,49.85,49.85,49.85,49.85,1246
16-Mar-26,50.20,50.20,50.05,50.05,5105
11-Mar-26,48.26,48.26,48.26,48.26,48
10-Mar-26,50.73,50.73,49.35,49.35,500
04-Mar-26,50.85,50.85,50.85,50.85,101
27-Feb-26,49.24,49.24,49.24,49.24,49
26-Feb-26,49.50,49.50,49.26,49.26,98
24-Feb-26,48.76,48.76,48.76,48.76,48
20-Feb-26,48.85,48.85,48.85,48.85,293
19-Feb-26,48.85,48.85,48.85,48.85,732
18-Feb-26,48.70,48.70,48.70,48.70,2435
09-Feb-26,48.76,48.76,48.76,48.76,48
05-Feb-26,49.15,49.15,48.95,48.95,3475
03-Feb-26,46.76,46.76,46.76,46.76,46
02-Feb-26,47.15,47.15,47.15,47.15,15088
21-Jan-26,45.24,45.24,45.24,45.24,45
20-Jan-26,45.39,45.39,45.39,45.39,45
19-Jan-26,45.54,45.54,45.39,45.39,5448
15-Jan-26,45.60,45.60,45.60,45.60,2508
14-Jan-26,45.76,45.76,45.76,45.76,45
13-Jan-26,45.86,45.86,45.86,45.86,412
05-Jan-26,49.08,49.08,48.76,48.76,97
30-Dec-25,50.65,50.65,50.65,50.65,506
22-Dec-25,50.96,51.20,50.96,51.20,714
18-Dec-25,50.00,50.00,50.00,50.00,4000
10-Dec-25,48.24,48.24,48.24,48.24,3810
09-Dec-25,50.69,50.69,48.16,48.16,4103
05-Dec-25,47.49,47.49,47.49,47.49,807
02-Dec-25,47.90,47.90,47.90,47.90,622
06-Nov-25,46.10,46.10,46.10,46.10,461
05-Nov-25,46.65,46.65,46.65,46.65,466
04-Nov-25,45.76,45.76,45.76,45.76,91
29-Oct-25,44.76,44.76,44.76,44.76,44
23-Oct-25,50.93,50.93,45.25,45.35,1829
20-Oct-25,44.49,44.49,44.49,44.49,44
16-Oct-25,44.56,44.56,44.56,44.56,44
15-Oct-25,45.65,45.75,45.65,45.75,91
14-Oct-25,47.19,47.19,47.00,47.00,141
13-Oct-25,46.30,46.30,46.30,46.30,138
10-Oct-25,46.18,46.18,46.18,46.18,13299
08-Oct-25,47.10,47.10,47.10,47.10,12717
24-Sep-25,45.76,45.76,45.76,45.76,91
23-Sep-25,45.90,45.90,45.90,45.90,91
22-Sep-25,46.00,46.00,46.00,46.00,138
16-Sep-25,45.50,45.50,45.50,45.50,45
08-Sep-25,46.10,46.10,46.10,46.10,184
05-Sep-25,47.00,47.00,47.00,47.00,141
04-Sep-25,47.50,47.50,47.50,47.50,190
22-Aug-25,47.00,47.00,47.00,47.00,47
21-Aug-25,46.80,46.80,46.80,46.80,1872
19-Aug-25,45.95,45.95,45.95,45.95,137
15-Aug-25,45.24,45.24,45.24,45.24,45
28-Jul-25,44.75,44.75,44.50,44.50,11366
25-Jul-25,45.50,45.50,45.50,45.50,45
23-Jul-25,45.36,45.36,45.36,45.36,90
22-Jul-25,46.29,46.29,46.29,46.29,1018
11-Jul-25,44.12,44.12,44.12,44.12,1058
09-Jul-25,43.84,43.84,43.84,43.84,87
04-Jul-25,44.29,44.29,44.29,44.29,1417
03-Jul-25,45.24,45.24,45.24,45.24,4252
27-Jun-25,45.00,45.00,45.00,45.00,1800
25-Jun-25,45.71,45.71,45.71,45.71,9233
05-Jun-25,47.50,47.50,47.50,47.50,142
03-Jun-25,48.20,48.20,48.20,48.20,96
02-Jun-25,48.86,48.86,48.86,48.86,97
27-May-25,48.50,48.50,48.50,48.50,2376
22-May-25,46.65,46.65,46.65,46.65,513
13-May-25,45.95,45.95,45.95,45.95,91
30-Apr-25,46.26,46.26,46.26,46.26,323
25-Apr-25,45.90,46.20,45.85,45.85,3897
24-Apr-25,45.60,45.60,45.60,45.60,91
23-Apr-25,46.01,46.01,46.01,46.01,138
22-Apr-25,46.25,46.25,45.67,45.67,554
16-Apr-25,48.00,48.00,47.43,47.43,191
15-Apr-25,46.20,46.20,46.20,46.20,3834
08-Apr-25,44.07,44.40,44.07,44.08,2031
07-Apr-25,43.64,44.07,43.64,44.07,74276
04-Apr-25,47.25,47.25,44.07,44.07,3928
31-Mar-25,47.65,47.65,47.07,47.07,1750
28-Mar-25,47.95,47.95,47.60,47.60,285
24-Mar-25,46.55,46.55,46.16,46.16,9371
20-Mar-25,46.55,46.55,46.55,46.55,465
18-Mar-25,46.78,47.10,46.78,47.10,93
12-Mar-25,45.65,45.65,45.49,45.49,182
05-Mar-25,46.44,46.88,46.44,46.88,697
28-Feb-25,46.66,46.89,46.66,46.89,327
27-Feb-25,45.90,46.59,45.90,46.59,138

*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: TRVC34