Cotação atual, histórico e gráfico do papel: TXSA34

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 TXSA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2026	0,27%	0,61	229,00	232,70	229,00	232,70	180K	5
21/01/2026	0,95%	2,15	228,39	227,50	227,50	228,39	94K	11
20/01/2026	0,44%	0,98	226,24	227,26	226,24	227,26	90K	4
19/01/2026	0,00%	0,00	225,26	225,26	225,26	225,26	2K	3
16/01/2026	-0,31%	-0,70	225,26	228,14	225,26	228,14	453	2
15/01/2026	-0,09%	-0,20	225,96	225,96	225,96	225,96	451	1
14/01/2026	0,78%	1,76	226,16	226,16	226,16	226,16	2K	2

13/01/2026	3,91%	8,45	224,40	223,44	223,44	224,40	6K	6
12/01/2026	0,00%	0,00	215,95	215,95	215,95	215,95	215	1
09/01/2026	-1,25%	-2,73	215,95	216,16	215,95	216,70	648	3
08/01/2026	1,71%	3,68	218,68	219,34	218,68	219,34	657	2
07/01/2026	0,47%	1,01	215,00	215,00	215,00	215,00	1K	1
06/01/2026	1,80%	3,78	213,99	209,16	209,16	213,99	4K	2
05/01/2026	-1,09%	-2,31	210,21	212,52	210,21	212,52	9K	3
30/12/2025	-0,39%	-0,84	212,52	212,00	212,00	212,52	3K	2
29/12/2025	1,20%	2,52	213,36	210,84	210,84	213,36	424	2
26/12/2025	-1,18%	-2,52	210,84	215,50	210,84	215,50	14K	6
23/12/2025	-1,40%	-3,04	213,36	213,78	213,36	213,78	107K	3
22/12/2025	2,74%	5,77	216,40	210,63	210,63	216,40	24K	18
18/12/2025	-0,89%	-1,89	210,63	210,63	210,63	210,63	631	1
17/12/2025	2,49%	5,17	212,52	211,89	210,40	212,52	43K	3
16/12/2025	0,65%	1,34	207,35	208,11	207,35	208,11	415	2
15/12/2025	-0,41%	-0,84	206,01	205,92	205,92	206,01	82K	2
12/12/2025	-1,35%	-2,84	206,85	206,85	206,85	206,85	206	1
11/12/2025	1,70%	3,51	209,69	209,69	209,69	209,69	209	1
10/12/2025	6,06%	11,78	206,18	196,64	196,64	206,18	3K	3
09/12/2025	-3,03%	-6,08	194,40	194,40	194,40	194,40	19K	1
08/12/2025	-2,27%	-4,66	200,48	204,75	199,92	212,00	10K	5
05/12/2025	0,00%	0,00	205,14	205,14	205,14	205,14	205	1
04/12/2025	0,95%	1,94	205,14	203,20	203,20	205,14	6K	3
03/12/2025	4,97%	9,63	203,20	202,60	202,60	203,20	21K	3
01/12/2025	0,19%	0,37	193,57	193,57	193,57	193,57	387	1
28/11/2025	1,18%	2,25	193,20	195,20	193,20	195,20	20K	2
26/11/2025	0,00%	0,00	190,95	190,95	190,95	190,95	381	1
24/11/2025	-0,89%	-1,71	190,95	190,95	190,95	190,95	153K	3
21/11/2025	-2,41%	-4,75	192,66	198,74	191,00	198,74	22K	4
19/11/2025	3,36%	6,41	197,41	197,60	197,41	197,60	395	2
18/11/2025	-0,96%	-1,85	191,00	191,33	191,00	191,33	153K	4
17/11/2025	1,70%	3,23	192,85	192,72	192,72	192,85	36K	8
14/11/2025	-3,10%	-6,07	189,62	189,62	189,62	189,62	189	1
12/11/2025	2,99%	5,69	195,69	195,51	195,51	195,69	156K	5
11/11/2025	-6,17%	-12,50	190,00	190,00	190,00	190,00	37K	2
10/11/2025	4,36%	8,46	202,50	194,04	189,48	202,50	183K	36
07/11/2025	-2,16%	-4,28	194,04	193,01	192,79	200,00	2K	12
06/11/2025	3,24%	6,23	198,32	197,13	193,51	199,97	571K	95
05/11/2025	1,00%	1,90	192,09	192,09	192,09	192,09	384	1
04/11/2025	-0,40%	-0,76	190,19	190,19	190,19	190,19	190K	15
03/11/2025	-0,69%	-1,33	190,95	192,28	190,00	192,28	16K	6
31/10/2025	1,71%	3,23	192,28	190,95	190,95	192,28	25K	3
30/10/2025	4,68%	8,45	189,05	191,71	189,05	191,71	18K	3
29/10/2025	-10,68%	-21,60	180,60	190,00	180,60	190,00	915	4
28/10/2025	0,10%	0,20	202,20	202,20	202,20	202,20	404	1
27/10/2025	3,62%	7,06	202,00	199,38	198,74	202,00	157K	7
23/10/2025	0,48%	0,94	194,94	194,94	194,94	194,94	98K	3
21/10/2025	0,52%	1,00	194,00	194,94	193,04	194,94	1K	3
20/10/2025	0,00%	0,00	193,00	193,00	193,00	193,00	5K	1
17/10/2025	-4,36%	-8,80	193,00	194,56	193,00	194,56	387	2
15/10/2025	0,90%	1,80	201,80	201,80	201,80	201,80	201	1
14/10/2025	4,17%	8,00	200,00	200,00	200,00	200,00	1K	2
13/10/2025	-1,32%	-2,57	192,00	192,00	192,00	192,00	768	1
10/10/2025	-0,50%	-0,98	194,57	194,57	194,57	194,57	389	1
08/10/2025	1,30%	2,51	195,55	193,99	193,99	195,55	55K	3
07/10/2025	-1,07%	-2,09	193,04	195,13	192,47	195,13	6K	5
06/10/2025	3,53%	6,65	195,13	188,48	188,48	195,13	572	2
02/10/2025	0,20%	0,38	188,48	189,43	188,48	189,43	754	2
01/10/2025	0,10%	0,19	188,10	185,94	185,94	188,10	32K	4
26/09/2025	0,96%	1,79	187,91	187,91	187,91	187,91	187	1
25/09/2025	2,61%	4,74	186,12	186,12	186,12	186,12	186	1
23/09/2025	-1,07%	-1,97	181,38	182,48	181,38	182,48	363	2
22/09/2025	-2,47%	-4,65	183,35	187,56	183,35	187,56	2K	6
19/09/2025	0,55%	1,02	188,00	188,50	188,00	189,32	2K	6
18/09/2025	-1,43%	-2,71	186,98	186,98	186,98	186,98	186	1
17/09/2025	1,43%	2,67	189,69	187,67	187,67	189,69	46K	12
16/09/2025	0,54%	1,01	187,02	186,83	186,83	187,02	8K	2
15/09/2025	-0,44%	-0,83	186,01	187,34	175,41	187,34	3K	5
11/09/2025	0,97%	1,80	186,84	186,00	186,00	186,84	2K	2
10/09/2025	1,18%	2,16	185,04	184,68	184,68	185,04	739	2
09/09/2025	-0,26%	-0,47	182,88	182,88	182,88	182,88	182	1
08/09/2025	-1,95%	-3,65	183,35	185,38	183,35	185,38	1K	3
05/09/2025	1,75%	3,22	187,00	185,90	185,90	187,00	2K	2
04/09/2025	2,72%	4,86	183,78	183,78	183,78	183,78	183	1
02/09/2025	-0,16%	-0,29	178,92	178,92	178,92	178,92	178	1
01/09/2025	0,41%	0,73	179,21	181,50	179,21	181,50	5K	2
28/08/2025	-0,65%	-1,16	178,48	178,48	178,48	178,48	178	1
26/08/2025	-0,96%	-1,75	179,64	182,16	179,64	182,16	726	2
25/08/2025	1,18%	2,11	181,39	181,08	181,08	181,39	1K	3
22/08/2025	2,36%	4,14	179,28	179,10	179,10	180,54	538	3
21/08/2025	-1,12%	-1,98	175,14	175,14	175,14	175,14	2K	1
20/08/2025	0,86%	1,51	177,12	177,12	177,12	177,12	531	1
18/08/2025	0,00%	0,00	175,61	175,61	175,61	175,61	175	1
15/08/2025	0,37%	0,65	175,61	175,61	175,61	175,61	175	1
14/08/2025	-1,33%	-2,35	174,96	177,31	174,24	177,31	1K	6
13/08/2025	2,36%	4,08	177,31	174,25	174,25	177,31	5K	3
12/08/2025	2,20%	3,73	173,23	173,23	173,23	173,23	346	1
07/08/2025	-0,59%	-1,01	169,50	169,49	169,49	172,25	7K	4
06/08/2025	0,60%	1,02	170,51	169,55	169,49	170,51	6K	3
05/08/2025	-0,78%	-1,33	169,49	170,28	169,49	170,51	4K	3
04/08/2025	-4,79%	-8,59	170,82	175,50	170,82	176,10	192K	43
01/08/2025	-0,63%	-1,13	179,41	182,35	179,41	182,35	2K	3
31/07/2025	-3,19%	-5,94	180,54	180,18	179,88	180,54	6K	5
30/07/2025	6,87%	11,98	186,48	176,00	176,00	186,48	22K	5
29/07/2025	-0,87%	-1,54	174,50	183,78	173,98	183,78	3K	3
28/07/2025	0,82%	1,44	176,04	178,92	175,98	178,92	3K	3
24/07/2025	-0,10%	-0,18	174,60	174,60	174,60	174,60	349	1
23/07/2025	0,10%	0,18	174,78	176,76	174,42	176,76	20K	102
21/07/2025	2,24%	3,83	174,60	170,81	167,45	174,60	88K	5
18/07/2025	0,45%	0,77	170,77	170,39	168,98	170,77	3K	5
17/07/2025	0,60%	1,02	170,00	170,00	170,00	170,00	7K	1
16/07/2025	-2,32%	-4,02	168,98	170,00	168,98	170,66	5K	5
15/07/2025	-1,42%	-2,50	173,00	171,99	171,99	173,70	178K	9
14/07/2025	-1,96%	-3,51	175,50	179,01	175,50	179,01	178K	8
11/07/2025	1,04%	1,84	179,01	179,01	179,01	179,01	179	1
10/07/2025	0,43%	0,76	177,17	177,30	177,17	177,30	71K	2
09/07/2025	0,16%	0,29	176,41	176,12	176,12	176,58	60K	3
08/07/2025	1,27%	2,21	176,12	173,91	173,91	176,12	18K	8
07/07/2025	1,01%	1,74	173,91	172,17	172,17	174,42	1K	4
04/07/2025	3,87%	6,42	172,17	174,00	172,17	174,00	1K	2
03/07/2025	-2,60%	-4,42	165,75	172,10	165,75	173,10	102K	16
02/07/2025	1,00%	1,69	170,17	168,98	168,98	170,17	3K	4
01/07/2025	0,96%	1,61	168,48	168,32	168,32	168,48	67K	2
27/06/2025	1,61%	2,64	166,87	167,33	166,77	168,48	205K	113
25/06/2025	-0,51%	-0,85	164,23	164,23	164,23	164,23	492	1
24/06/2025	2,36%	3,80	165,08	164,80	164,00	165,32	208K	8
23/06/2025	-0,55%	-0,90	161,28	161,60	160,80	161,76	130K	7
20/06/2025	-2,30%	-3,81	162,18	162,86	162,01	162,86	42K	4
18/06/2025	-0,63%	-1,05	165,99	165,46	164,32	168,84	294K	56
17/06/2025	2,35%	3,84	167,04	167,04	167,04	167,04	167	1
16/06/2025	-0,24%	-0,39	163,20	167,35	163,20	167,35	49K	4
13/06/2025	0,89%	1,45	163,59	162,14	162,14	164,00	49K	3
12/06/2025	-0,26%	-0,42	162,14	161,40	161,40	162,14	808	3
10/06/2025	-0,29%	-0,48	162,56	162,06	162,06	164,48	47K	5
09/06/2025	0,49%	0,80	163,04	162,05	162,05	164,06	28K	5
06/06/2025	1,30%	2,08	162,24	162,07	162,07	162,56	17K	4
05/06/2025	-	-	160,16	160,16	160,16	160,16	160	1

Date,Open,High,Low,Close,Volume
22-Jan-26,232.70,232.70,229.00,229.00,179871
21-Jan-26,227.50,228.39,227.50,228.39,93509
20-Jan-26,227.26,227.26,226.24,226.24,89539
19-Jan-26,225.26,225.26,225.26,225.26,1576
16-Jan-26,228.14,228.14,225.26,225.26,453
15-Jan-26,225.96,225.96,225.96,225.96,451
14-Jan-26,226.16,226.16,226.16,226.16,1809
13-Jan-26,223.44,224.40,223.44,224.40,6482
12-Jan-26,215.95,215.95,215.95,215.95,215
09-Jan-26,216.16,216.70,215.95,215.95,648
08-Jan-26,219.34,219.34,218.68,218.68,657
07-Jan-26,215.00,215.00,215.00,215.00,1075
06-Jan-26,209.16,213.99,209.16,213.99,3769
05-Jan-26,212.52,212.52,210.21,210.21,9465
30-Dec-25,212.00,212.52,212.00,212.52,2756
29-Dec-25,210.84,213.36,210.84,213.36,424
26-Dec-25,215.50,215.50,210.84,210.84,13545
23-Dec-25,213.78,213.78,213.36,213.36,107103
22-Dec-25,210.63,216.40,210.63,216.40,24004
18-Dec-25,210.63,210.63,210.63,210.63,631
17-Dec-25,211.89,212.52,210.40,212.52,43348
16-Dec-25,208.11,208.11,207.35,207.35,415
15-Dec-25,205.92,206.01,205.92,206.01,82380
12-Dec-25,206.85,206.85,206.85,206.85,206
11-Dec-25,209.69,209.69,209.69,209.69,209
10-Dec-25,196.64,206.18,196.64,206.18,2610
09-Dec-25,194.40,194.40,194.40,194.40,19440
08-Dec-25,204.75,212.00,199.92,200.48,9582
05-Dec-25,205.14,205.14,205.14,205.14,205
04-Dec-25,203.20,205.14,203.20,205.14,5695
03-Dec-25,202.60,203.20,202.60,203.20,20685
01-Dec-25,193.57,193.57,193.57,193.57,387
28-Nov-25,195.20,195.20,193.20,193.20,19515
26-Nov-25,190.95,190.95,190.95,190.95,381
24-Nov-25,190.95,190.95,190.95,190.95,152760
21-Nov-25,198.74,198.74,191.00,192.66,21544
19-Nov-25,197.60,197.60,197.41,197.41,395
18-Nov-25,191.33,191.33,191.00,191.00,152542
17-Nov-25,192.72,192.85,192.72,192.85,36051
14-Nov-25,189.62,189.62,189.62,189.62,189
12-Nov-25,195.51,195.69,195.51,195.69,156017
11-Nov-25,190.00,190.00,190.00,190.00,36860
10-Nov-25,194.04,202.50,189.48,202.50,182894
07-Nov-25,193.01,200.00,192.79,194.04,2348
06-Nov-25,197.13,199.97,193.51,198.32,570651
05-Nov-25,192.09,192.09,192.09,192.09,384
04-Nov-25,190.19,190.19,190.19,190.19,190190
03-Nov-25,192.28,192.28,190.00,190.95,15890
31-Oct-25,190.95,192.28,190.95,192.28,24581
30-Oct-25,191.71,191.71,189.05,189.05,17689
29-Oct-25,190.00,190.00,180.60,180.60,915
28-Oct-25,202.20,202.20,202.20,202.20,404
27-Oct-25,199.38,202.00,198.74,202.00,156898
23-Oct-25,194.94,194.94,194.94,194.94,97664
21-Oct-25,194.94,194.94,193.04,194.00,1357
20-Oct-25,193.00,193.00,193.00,193.00,4825
17-Oct-25,194.56,194.56,193.00,193.00,387
15-Oct-25,201.80,201.80,201.80,201.80,201
14-Oct-25,200.00,200.00,200.00,200.00,1400
13-Oct-25,192.00,192.00,192.00,192.00,768
10-Oct-25,194.57,194.57,194.57,194.57,389
08-Oct-25,193.99,195.55,193.99,195.55,54660
07-Oct-25,195.13,195.13,192.47,193.04,5841
06-Oct-25,188.48,195.13,188.48,195.13,572
02-Oct-25,189.43,189.43,188.48,188.48,754
01-Oct-25,185.94,188.10,185.94,188.10,31942
26-Sep-25,187.91,187.91,187.91,187.91,187
25-Sep-25,186.12,186.12,186.12,186.12,186
23-Sep-25,182.48,182.48,181.38,181.38,363
22-Sep-25,187.56,187.56,183.35,183.35,1667
19-Sep-25,188.50,189.32,188.00,188.00,1885
18-Sep-25,186.98,186.98,186.98,186.98,186
17-Sep-25,187.67,189.69,187.67,189.69,46397
16-Sep-25,186.83,187.02,186.83,187.02,7660
15-Sep-25,187.34,187.34,175.41,186.01,2756
11-Sep-25,186.00,186.84,186.00,186.84,1860
10-Sep-25,184.68,185.04,184.68,185.04,739
09-Sep-25,182.88,182.88,182.88,182.88,182
08-Sep-25,185.38,185.38,183.35,183.35,1102
05-Sep-25,185.90,187.00,185.90,187.00,1861
04-Sep-25,183.78,183.78,183.78,183.78,183
02-Sep-25,178.92,178.92,178.92,178.92,178
01-Sep-25,181.50,181.50,179.21,179.21,5387
28-Aug-25,178.48,178.48,178.48,178.48,178
26-Aug-25,182.16,182.16,179.64,179.64,726
25-Aug-25,181.08,181.39,181.08,181.39,1087
22-Aug-25,179.10,180.54,179.10,179.28,538
21-Aug-25,175.14,175.14,175.14,175.14,1751
20-Aug-25,177.12,177.12,177.12,177.12,531
18-Aug-25,175.61,175.61,175.61,175.61,175
15-Aug-25,175.61,175.61,175.61,175.61,175
14-Aug-25,177.31,177.31,174.24,174.96,1227
13-Aug-25,174.25,177.31,174.25,177.31,4760
12-Aug-25,173.23,173.23,173.23,173.23,346
07-Aug-25,169.49,172.25,169.49,169.50,7306
06-Aug-25,169.55,170.51,169.49,170.51,5937
05-Aug-25,170.28,170.51,169.49,169.49,4239
04-Aug-25,175.50,176.10,170.82,170.82,191844
01-Aug-25,182.35,182.35,179.41,179.41,2156
31-Jul-25,180.18,180.54,179.88,180.54,6132
30-Jul-25,176.00,186.48,176.00,186.48,22349
29-Jul-25,183.78,183.78,173.98,174.50,2884
28-Jul-25,178.92,178.92,175.98,176.04,3353
24-Jul-25,174.60,174.60,174.60,174.60,349
23-Jul-25,176.76,176.76,174.42,174.78,19599
21-Jul-25,170.81,174.60,167.45,174.60,87960
18-Jul-25,170.39,170.77,168.98,170.77,3387
17-Jul-25,170.00,170.00,170.00,170.00,6800
16-Jul-25,170.00,170.66,168.98,168.98,5283
15-Jul-25,171.99,173.70,171.99,173.00,177730
14-Jul-25,179.01,179.01,175.50,175.50,177627
11-Jul-25,179.01,179.01,179.01,179.01,179
10-Jul-25,177.30,177.30,177.17,177.17,70902
09-Jul-25,176.12,176.58,176.12,176.41,60200
08-Jul-25,173.91,176.12,173.91,176.12,17635
07-Jul-25,172.17,174.42,172.17,173.91,1216
04-Jul-25,174.00,174.00,172.17,172.17,1390
03-Jul-25,172.10,173.10,165.75,165.75,101742
02-Jul-25,168.98,170.17,168.98,170.17,3059
01-Jul-25,168.32,168.48,168.32,168.48,67349
27-Jun-25,167.33,168.48,166.77,166.87,204868
25-Jun-25,164.23,164.23,164.23,164.23,492
24-Jun-25,164.80,165.32,164.00,165.08,207947
23-Jun-25,161.60,161.76,160.80,161.28,129642
20-Jun-25,162.86,162.86,162.01,162.18,42011
18-Jun-25,165.46,168.84,164.32,165.99,294381
17-Jun-25,167.04,167.04,167.04,167.04,167
16-Jun-25,167.35,167.35,163.20,163.20,49335
13-Jun-25,162.14,164.00,162.14,163.59,49347
12-Jun-25,161.40,162.14,161.40,162.14,808
10-Jun-25,162.06,164.48,162.06,162.56,47228
09-Jun-25,162.05,164.06,162.05,163.04,28144
06-Jun-25,162.07,162.56,162.07,162.24,16726
05-Jun-25,160.16,160.16,160.16,160.16,160

*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: TXSA34