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
14/06/2021	-4,13%	-8,19	190,01	198,00	190,01	198,00	14K	5
11/06/2021	4,48%	8,50	198,20	200,97	198,20	200,97	6K	2
09/06/2021	2,52%	4,66	189,70	188,24	188,24	189,70	28M	9
08/06/2021	0,83%	1,52	185,04	185,04	185,04	185,04	2K	1
07/06/2021	-2,90%	-5,48	183,52	183,70	183,52	183,70	9K	2
02/06/2021	-1,97%	-3,79	189,00	192,79	189,00	192,79	5K	2
01/06/2021	-6,03%	-12,38	192,79	192,80	192,79	192,80	11K	2
31/05/2021	0,00%	0,00	205,17	207,63	205,17	207,63	825	2
24/05/2021	-1,46%	-3,03	205,17	205,17	205,17	205,17	410	1
21/05/2021	2,26%	4,60	208,20	208,20	208,20	208,20	21K	1
20/05/2021	-6,35%	-13,80	203,60	202,50	201,80	203,60	11K	6

17/05/2021	0,18%	0,40	217,40	217,40	217,40	217,40	7K	1
14/05/2021	0,56%	1,20	217,00	217,00	217,00	217,00	2K	1
12/05/2021	3,55%	7,39	215,80	216,59	215,80	216,59	18K	3
11/05/2021	-0,38%	-0,79	208,41	208,41	208,41	208,41	4K	1
10/05/2021	3,21%	6,50	209,20	209,40	209,20	209,40	4K	2
07/05/2021	0,15%	0,30	202,70	202,00	202,00	202,70	6K	2
06/05/2021	-3,16%	-6,60	202,40	199,70	196,90	202,40	18K	5
05/05/2021	-4,30%	-9,40	209,00	209,99	208,74	209,99	12K	5
03/05/2021	1,20%	2,60	218,40	218,00	215,86	218,40	115K	9
30/04/2021	-1,28%	-2,80	215,80	214,60	214,60	215,80	2K	2
28/04/2021	-2,67%	-6,00	218,60	218,60	218,60	218,60	22K	1
27/04/2021	-0,88%	-2,00	224,60	224,60	224,60	224,60	224	1
26/04/2021	2,16%	4,80	226,60	223,40	223,40	226,60	23K	2
23/04/2021	4,62%	9,80	221,80	215,50	215,50	221,80	44K	4
22/04/2021	-0,39%	-0,82	212,00	212,00	212,00	212,00	2K	1
20/04/2021	-3,26%	-7,18	212,82	215,40	212,82	215,40	31K	2
16/04/2021	0,64%	1,40	220,00	221,50	220,00	221,50	61K	4
15/04/2021	-0,36%	-0,80	218,60	218,60	218,60	218,60	2K	1
13/04/2021	0,64%	1,40	219,40	219,40	219,40	219,40	17K	1
12/04/2021	-2,68%	-6,00	218,00	218,00	218,00	218,00	872	1
06/04/2021	-1,23%	-2,80	224,00	224,00	224,00	224,00	22K	1
05/04/2021	1,69%	3,77	226,80	226,40	226,40	226,80	27K	2
01/04/2021	-1,01%	-2,27	223,03	220,50	220,50	223,03	26K	2
30/03/2021	1,21%	2,70	225,30	222,10	222,10	225,30	10K	2
29/03/2021	5,70%	12,00	222,60	222,60	222,60	222,60	890	1
26/03/2021	3,85%	7,80	210,60	210,60	210,60	210,60	63K	3
24/03/2021	-1,07%	-2,20	202,80	202,80	202,80	202,80	2K	1
19/03/2021	-0,18%	-0,37	205,00	202,50	202,50	205,00	5K	2
18/03/2021	-0,93%	-1,93	205,37	205,37	205,37	205,37	21K	1
17/03/2021	4,49%	8,90	207,30	207,30	207,30	207,30	21K	1
16/03/2021	-2,27%	-4,60	198,40	198,40	198,40	198,40	20K	1
15/03/2021	0,89%	1,80	203,00	203,00	203,00	203,00	20K	1
12/03/2021	-2,33%	-4,81	201,20	201,20	201,20	201,20	20K	1
09/03/2021	7,85%	15,00	206,01	206,01	206,01	206,01	824	1
08/03/2021	0,85%	1,61	191,01	191,01	191,01	191,01	19K	1
05/03/2021	-3,02%	-5,89	189,40	189,40	189,40	189,40	378	1
04/03/2021	-5,61%	-11,61	195,29	193,00	193,00	195,29	28K	5
03/03/2021	8,60%	16,38	206,90	211,22	204,66	212,00	371K	21
02/03/2021	5,93%	10,67	190,52	190,52	190,52	190,52	6K	1
01/03/2021	4,08%	7,05	179,85	185,75	179,85	185,75	4K	2
26/02/2021	-2,92%	-5,20	172,80	178,00	170,97	178,00	18K	3
25/02/2021	12,94%	20,40	178,00	178,40	177,60	178,40	38K	4
17/02/2021	-0,13%	-0,20	157,60	156,45	155,25	157,60	6K	3
12/02/2021	5,20%	7,80	157,80	157,80	157,80	157,80	16K	1
11/02/2021	-1,85%	-2,82	150,00	152,82	150,00	152,82	2K	3
10/02/2021	0,00%	0,00	152,82	152,82	152,82	152,82	2K	1
09/02/2021	0,72%	1,09	152,82	154,38	152,82	154,40	770	3
05/02/2021	-6,91%	-11,27	151,73	151,30	150,50	153,60	909	5
20/01/2021	-1,84%	-3,05	163,00	163,00	163,00	163,00	18K	1
19/01/2021	-4,28%	-7,43	166,05	166,05	166,05	166,05	166	1
13/01/2021	-4,63%	-8,42	173,48	173,41	173,41	173,48	31K	3
12/01/2021	-0,05%	-0,09	181,90	181,90	181,90	181,90	2K	1
11/01/2021	4,22%	7,37	181,99	181,99	181,99	181,99	181	1
08/01/2021	-1,20%	-2,12	174,62	174,62	174,62	174,62	174	1
07/01/2021	1,86%	3,23	176,74	177,77	176,74	177,77	1K	2
06/01/2021	10,93%	17,10	173,51	170,88	170,88	174,01	552K	16
04/01/2021	4,13%	6,21	156,41	152,32	152,32	156,41	29K	5
29/12/2020	0,63%	0,94	150,20	149,26	149,26	159,99	33K	5
14/12/2020	-0,65%	-0,98	149,26	149,26	149,26	149,26	119K	4
11/12/2020	-1,90%	-2,91	150,24	150,24	150,24	150,24	15K	3
10/12/2020	2,79%	4,15	153,15	146,66	146,66	153,15	3K	3
02/12/2020	0,32%	0,47	149,00	175,98	148,53	175,98	30K	6
01/12/2020	1,52%	2,23	148,53	148,75	147,91	148,75	445	3
30/11/2020	0,00%	0,00	146,30	145,80	145,80	146,30	2K	2
25/11/2020	1,60%	2,30	146,30	146,85	146,30	146,85	8K	2
24/11/2020	4,19%	5,79	144,00	143,30	143,30	145,00	7K	4
16/11/2020	39,04%	38,81	138,21	138,21	138,21	138,21	3K	1
16/09/2020	1,67%	1,63	99,40	99,40	99,40	99,40	11K	1
04/09/2020	17,23%	14,37	97,77	96,51	96,51	97,77	66K	2
05/08/2020	-4,26%	-3,71	83,40	83,51	83,40	83,51	266K	20
04/06/2020	9,02%	7,21	87,11	87,11	87,11	87,11	9K	1
30/04/2020	3,36%	2,60	79,90	79,90	79,90	79,90	4K	1
29/04/2020	18,45%	12,04	77,30	77,30	77,30	77,30	4K	1
26/03/2020	8,06%	4,87	65,26	65,26	65,26	65,26	7K	1
20/03/2020	-23,43%	-18,48	60,39	60,26	59,64	60,52	132K	10
28/02/2020	-12,60%	-11,37	78,87	78,87	78,87	78,87	63K	3
17/12/2019	17,42%	13,39	90,24	90,24	90,24	90,24	54K	1
23/10/2019	-	-	76,85	76,85	76,85	76,85	100K	1

Date,Open,High,Low,Close,Volume
14-Jun-21,198.00,198.00,190.01,190.01,13739
11-Jun-21,200.97,200.97,198.20,198.20,6001
09-Jun-21,188.24,189.70,188.24,189.70,28380622
08-Jun-21,185.04,185.04,185.04,185.04,1850
07-Jun-21,183.70,183.70,183.52,183.52,9368
02-Jun-21,192.79,192.79,189.00,189.00,4989
01-Jun-21,192.80,192.80,192.79,192.79,10796
31-May-21,207.63,207.63,205.17,205.17,825
24-May-21,205.17,205.17,205.17,205.17,410
21-May-21,208.20,208.20,208.20,208.20,20820
20-May-21,202.50,203.60,201.80,203.60,11123
17-May-21,217.40,217.40,217.40,217.40,6522
14-May-21,217.00,217.00,217.00,217.00,2170
12-May-21,216.59,216.59,215.80,215.80,18403
11-May-21,208.41,208.41,208.41,208.41,4168
10-May-21,209.40,209.40,209.20,209.20,4393
07-May-21,202.00,202.70,202.00,202.70,5871
06-May-21,199.70,202.40,196.90,202.40,17993
05-May-21,209.99,209.99,208.74,209.00,12350
03-May-21,218.00,218.40,215.86,218.40,115095
30-Apr-21,214.60,215.80,214.60,215.80,2361
28-Apr-21,218.60,218.60,218.60,218.60,21860
27-Apr-21,224.60,224.60,224.60,224.60,224
26-Apr-21,223.40,226.60,223.40,226.60,22566
23-Apr-21,215.50,221.80,215.50,221.80,43651
22-Apr-21,212.00,212.00,212.00,212.00,2120
20-Apr-21,215.40,215.40,212.82,212.82,31116
16-Apr-21,221.50,221.50,220.00,220.00,60845
15-Apr-21,218.60,218.60,218.60,218.60,2186
13-Apr-21,219.40,219.40,219.40,219.40,16674
12-Apr-21,218.00,218.00,218.00,218.00,872
06-Apr-21,224.00,224.00,224.00,224.00,22400
05-Apr-21,226.40,226.80,226.40,226.80,27176
01-Apr-21,220.50,223.03,220.50,223.03,25610
30-Mar-21,222.10,225.30,222.10,225.30,9887
29-Mar-21,222.60,222.60,222.60,222.60,890
26-Mar-21,210.60,210.60,210.60,210.60,63180
24-Mar-21,202.80,202.80,202.80,202.80,2028
19-Mar-21,202.50,205.00,202.50,205.00,4660
18-Mar-21,205.37,205.37,205.37,205.37,20537
17-Mar-21,207.30,207.30,207.30,207.30,20730
16-Mar-21,198.40,198.40,198.40,198.40,19840
15-Mar-21,203.00,203.00,203.00,203.00,20300
12-Mar-21,201.20,201.20,201.20,201.20,20120
09-Mar-21,206.01,206.01,206.01,206.01,824
08-Mar-21,191.01,191.01,191.01,191.01,19101
05-Mar-21,189.40,189.40,189.40,189.40,378
04-Mar-21,193.00,195.29,193.00,195.29,27859
03-Mar-21,211.22,212.00,204.66,206.90,370517
02-Mar-21,190.52,190.52,190.52,190.52,5715
01-Mar-21,185.75,185.75,179.85,179.85,3894
26-Feb-21,178.00,178.00,170.97,172.80,18139
25-Feb-21,178.40,178.40,177.60,178.00,37866
17-Feb-21,156.45,157.60,155.25,157.60,6403
12-Feb-21,157.80,157.80,157.80,157.80,15780
11-Feb-21,152.82,152.82,150.00,150.00,1828
10-Feb-21,152.82,152.82,152.82,152.82,1528
09-Feb-21,154.38,154.40,152.82,152.82,770
05-Feb-21,151.30,153.60,150.50,151.73,909
20-Jan-21,163.00,163.00,163.00,163.00,17930
19-Jan-21,166.05,166.05,166.05,166.05,166
13-Jan-21,173.41,173.48,173.41,173.48,31387
12-Jan-21,181.90,181.90,181.90,181.90,1819
11-Jan-21,181.99,181.99,181.99,181.99,181
08-Jan-21,174.62,174.62,174.62,174.62,174
07-Jan-21,177.77,177.77,176.74,176.74,1065
06-Jan-21,170.88,174.01,170.88,173.51,552237
04-Jan-21,152.32,156.41,152.32,156.41,29308
29-Dec-20,149.26,159.99,149.26,150.20,33187
14-Dec-20,149.26,149.26,149.26,149.26,119408
11-Dec-20,150.24,150.24,150.24,150.24,15024
10-Dec-20,146.66,153.15,146.66,153.15,3092
02-Dec-20,175.98,175.98,148.53,149.00,30328
01-Dec-20,148.75,148.75,147.91,148.53,445
30-Nov-20,145.80,146.30,145.80,146.30,2044
25-Nov-20,146.85,146.85,146.30,146.30,7608
24-Nov-20,143.30,145.00,143.30,144.00,6751
16-Nov-20,138.21,138.21,138.21,138.21,2902
16-Sep-20,99.40,99.40,99.40,99.40,10934
04-Sep-20,96.51,97.77,96.51,97.77,66269
05-Aug-20,83.51,83.51,83.40,83.40,266222
04-Jun-20,87.11,87.11,87.11,87.11,8711
30-Apr-20,79.90,79.90,79.90,79.90,3995
29-Apr-20,77.30,77.30,77.30,77.30,3865
26-Mar-20,65.26,65.26,65.26,65.26,6526
20-Mar-20,60.26,60.52,59.64,60.39,132336
28-Feb-20,78.87,78.87,78.87,78.87,63096
17-Dec-19,90.24,90.24,90.24,90.24,54144
23-Oct-19,76.85,76.85,76.85,76.85,99905

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TXSA34

cotações, gráficos e mais...