Cotação atual, histórico e gráfico do papel: V2TX34

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 V2TX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2024	-2,78%	-1,06	37,07	37,07	37,07	37,07	2K	1
17/12/2024	0,00%	0,00	38,13	38,13	38,13	38,13	38	1
12/12/2024	-0,31%	-0,12	38,13	38,37	38,13	38,37	11K	3
11/12/2024	2,27%	0,85	38,25	38,25	38,25	38,25	11K	4
10/12/2024	-1,63%	-0,62	37,40	37,40	37,40	37,40	2K	1
09/12/2024	-1,32%	-0,51	38,02	38,02	38,02	38,02	38	1
05/12/2024	-3,65%	-1,46	38,53	38,53	38,53	38,53	1K	3

04/12/2024	4,63%	1,77	39,99	39,99	39,99	39,99	39	1
26/11/2024	-2,92%	-1,15	38,22	38,22	38,22	38,22	191	1
05/11/2024	0,13%	0,05	39,37	39,37	39,37	39,37	8K	1
07/10/2024	0,61%	0,24	39,32	39,32	39,32	39,32	6K	1
25/09/2024	-0,33%	-0,13	39,08	39,08	39,08	39,08	6K	1
24/09/2024	-0,23%	-0,09	39,21	39,21	39,21	39,21	2K	1
23/09/2024	-0,58%	-0,23	39,30	39,87	39,30	39,87	301K	2
19/09/2024	6,52%	2,42	39,53	41,00	39,53	41,00	161	2
17/09/2024	-1,56%	-0,59	37,11	37,70	37,11	37,70	111	2
11/09/2024	0,05%	0,02	37,70	37,70	37,70	37,70	339	1
06/09/2024	0,11%	0,04	37,68	37,71	37,68	37,71	376	2
05/09/2024	-6,81%	-2,75	37,64	37,64	37,64	37,64	11K	1
03/09/2024	0,00%	0,00	40,39	40,39	40,39	40,39	80	1
02/09/2024	-0,12%	-0,05	40,39	40,44	40,39	40,44	80	2
30/08/2024	4,36%	1,69	40,44	40,23	40,23	40,44	161	2
20/08/2024	0,00%	0,00	38,75	38,75	38,75	38,75	12K	1
14/08/2024	0,94%	0,36	38,75	38,75	38,75	38,75	77	1
12/08/2024	11,63%	4,00	38,39	40,00	38,39	40,00	3K	4
06/08/2024	0,47%	0,16	34,39	34,39	34,39	34,39	34	1
05/08/2024	-4,12%	-1,47	34,23	34,23	34,23	34,23	34	1
02/08/2024	-4,16%	-1,55	35,70	35,70	35,70	35,70	35	1
29/07/2024	-1,35%	-0,51	37,25	37,25	37,25	37,25	37	1
23/07/2024	3,17%	1,16	37,76	37,72	37,60	37,76	26K	3
18/07/2024	2,92%	1,04	36,60	37,46	36,60	37,50	3M	110
10/06/2024	-2,31%	-0,84	35,56	35,56	35,56	35,56	248	1
31/05/2024	0,00%	0,00	36,40	36,40	36,40	36,40	72	1
22/05/2024	-4,81%	-1,84	36,40	36,40	36,40	36,40	364	1
21/05/2024	0,00%	0,00	38,24	38,24	38,24	38,24	38	1
25/04/2024	-6,27%	-2,56	38,24	38,24	38,24	38,24	382	1
18/04/2024	-3,13%	-1,32	40,80	40,80	40,80	40,80	1K	1
12/04/2024	1,25%	0,52	42,12	42,28	42,12	42,28	51K	6
11/04/2024	-3,70%	-1,60	41,60	42,55	41,52	42,58	53K	765
10/04/2024	3,85%	1,60	43,20	44,67	43,19	44,90	49K	370
09/04/2024	1,46%	0,60	41,60	42,11	41,18	42,15	17K	166
08/04/2024	1,64%	0,66	41,00	41,00	41,00	41,00	2K	1
05/04/2024	-0,88%	-0,36	40,34	40,34	40,34	40,34	4K	1
04/04/2024	0,97%	0,39	40,70	40,70	40,70	40,70	3K	1
03/04/2024	-0,96%	-0,39	40,31	40,31	40,31	40,31	403	1
01/04/2024	-1,19%	-0,49	40,70	40,70	40,70	40,70	407	1
27/03/2024	-3,69%	-1,58	41,19	41,19	41,19	41,19	411	1
25/03/2024	0,16%	0,07	42,77	42,77	42,77	42,77	3K	1
22/03/2024	-3,09%	-1,36	42,70	42,70	42,70	42,70	3K	2
21/03/2024	-0,88%	-0,39	44,06	44,06	44,06	44,06	4K	1
20/03/2024	-	-	44,45	44,30	44,30	44,45	3K	2

Date,Open,High,Low,Close,Volume
23-Dec-24,37.07,37.07,37.07,37.07,1964
17-Dec-24,38.13,38.13,38.13,38.13,38
12-Dec-24,38.37,38.37,38.13,38.13,11473
11-Dec-24,38.25,38.25,38.25,38.25,11475
10-Dec-24,37.40,37.40,37.40,37.40,1870
09-Dec-24,38.02,38.02,38.02,38.02,38
05-Dec-24,38.53,38.53,38.53,38.53,1155
04-Dec-24,39.99,39.99,39.99,39.99,39
26-Nov-24,38.22,38.22,38.22,38.22,191
05-Nov-24,39.37,39.37,39.37,39.37,7874
07-Oct-24,39.32,39.32,39.32,39.32,6015
25-Sep-24,39.08,39.08,39.08,39.08,5979
24-Sep-24,39.21,39.21,39.21,39.21,1960
23-Sep-24,39.87,39.87,39.30,39.30,300673
19-Sep-24,41.00,41.00,39.53,39.53,161
17-Sep-24,37.70,37.70,37.11,37.11,111
11-Sep-24,37.70,37.70,37.70,37.70,339
06-Sep-24,37.71,37.71,37.68,37.68,376
05-Sep-24,37.64,37.64,37.64,37.64,11292
03-Sep-24,40.39,40.39,40.39,40.39,80
02-Sep-24,40.44,40.44,40.39,40.39,80
30-Aug-24,40.23,40.44,40.23,40.44,161
20-Aug-24,38.75,38.75,38.75,38.75,11625
14-Aug-24,38.75,38.75,38.75,38.75,77
12-Aug-24,40.00,40.00,38.39,38.39,3151
06-Aug-24,34.39,34.39,34.39,34.39,34
05-Aug-24,34.23,34.23,34.23,34.23,34
02-Aug-24,35.70,35.70,35.70,35.70,35
29-Jul-24,37.25,37.25,37.25,37.25,37
23-Jul-24,37.72,37.76,37.60,37.76,26433
18-Jul-24,37.46,37.50,36.60,36.60,2571265
10-Jun-24,35.56,35.56,35.56,35.56,248
31-May-24,36.40,36.40,36.40,36.40,72
22-May-24,36.40,36.40,36.40,36.40,364
21-May-24,38.24,38.24,38.24,38.24,38
25-Apr-24,38.24,38.24,38.24,38.24,382
18-Apr-24,40.80,40.80,40.80,40.80,1224
12-Apr-24,42.28,42.28,42.12,42.12,50628
11-Apr-24,42.55,42.58,41.52,41.60,53370
10-Apr-24,44.67,44.90,43.19,43.20,48598
09-Apr-24,42.11,42.15,41.18,41.60,16739
08-Apr-24,41.00,41.00,41.00,41.00,2050
05-Apr-24,40.34,40.34,40.34,40.34,4034
04-Apr-24,40.70,40.70,40.70,40.70,2849
03-Apr-24,40.31,40.31,40.31,40.31,403
01-Apr-24,40.70,40.70,40.70,40.70,407
27-Mar-24,41.19,41.19,41.19,41.19,411
25-Mar-24,42.77,42.77,42.77,42.77,2993
22-Mar-24,42.70,42.70,42.70,42.70,2562
21-Mar-24,44.06,44.06,44.06,44.06,3965
20-Mar-24,44.30,44.45,44.30,44.45,3155

*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: V2TX34