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
16/01/2026	-1,90%	-0,34	17,56	19,00	17,56	19,14	3K	8
15/01/2026	-8,49%	-1,66	17,90	19,76	17,90	19,76	499K	120
14/01/2026	0,57%	0,11	19,56	19,36	19,36	19,56	10K	2
13/01/2026	-8,12%	-1,72	19,45	19,74	19,10	19,92	94K	21
12/01/2026	10,32%	1,98	21,17	19,10	19,10	21,17	49K	9
09/01/2026	-2,09%	-0,41	19,19	19,62	19,19	19,62	20K	3
08/01/2026	1,45%	0,28	19,60	19,60	19,60	19,60	19	1

07/01/2026	0,21%	0,04	19,32	19,25	19,25	19,32	38	2
06/01/2026	-6,00%	-1,23	19,28	20,20	19,10	20,76	1M	52
05/01/2026	3,07%	0,61	20,51	19,90	19,90	20,51	8K	5
02/01/2026	-3,59%	-0,74	19,90	20,02	19,90	20,10	1K	4
30/12/2025	-3,55%	-0,76	20,64	21,00	20,00	21,00	33K	247
29/12/2025	3,48%	0,72	21,40	20,60	20,46	21,40	439K	58
26/12/2025	-0,96%	-0,20	20,68	21,54	20,66	21,54	15K	115
23/12/2025	0,00%	0,00	20,88	20,88	20,88	20,88	313	5
22/12/2025	5,19%	1,03	20,88	21,12	19,74	21,12	38K	676
19/12/2025	-1,19%	-0,24	19,85	20,62	19,85	20,90	70K	14
18/12/2025	-2,24%	-0,46	20,09	20,09	20,09	20,09	6K	5
16/12/2025	-0,58%	-0,12	20,55	20,61	20,55	20,61	123	4
15/12/2025	-2,27%	-0,48	20,67	21,16	20,40	21,16	9K	4
12/12/2025	2,37%	0,49	21,15	20,90	20,90	21,15	15K	6
11/12/2025	-3,86%	-0,83	20,66	21,40	20,66	22,55	22K	10
10/12/2025	1,61%	0,34	21,49	21,06	20,94	21,49	18K	5
09/12/2025	-7,56%	-1,73	21,15	22,40	21,15	22,40	725K	24
08/12/2025	5,44%	1,18	22,88	20,94	19,80	22,88	191K	2.507
05/12/2025	0,46%	0,10	21,70	21,70	21,70	21,70	1K	1
04/12/2025	-2,70%	-0,60	21,60	21,60	21,60	21,60	108	1
03/12/2025	-0,58%	-0,13	22,20	22,20	22,20	22,20	111	1
02/12/2025	-0,49%	-0,11	22,33	22,33	22,33	22,33	1M	1
01/12/2025	2,00%	0,44	22,44	22,28	22,28	22,44	670K	41
28/11/2025	1,85%	0,40	22,00	22,00	22,00	22,02	89K	13
27/11/2025	0,23%	0,05	21,60	21,60	21,60	21,60	11K	1
26/11/2025	3,36%	0,70	21,55	21,55	21,55	21,55	862K	1
25/11/2025	-0,86%	-0,18	20,85	20,80	20,80	20,85	339K	17
24/11/2025	1,59%	0,33	21,03	21,50	21,03	21,50	211K	2
21/11/2025	1,47%	0,30	20,70	20,70	20,70	20,70	10K	1
19/11/2025	-0,39%	-0,08	20,40	20,85	20,40	20,85	1M	2
18/11/2025	-1,16%	-0,24	20,48	20,70	20,42	20,70	266	4
17/11/2025	-2,26%	-0,48	20,72	20,97	20,72	20,97	5K	3
14/11/2025	1,15%	0,24	21,20	20,97	20,91	21,20	93K	15
13/11/2025	-2,78%	-0,60	20,96	21,27	20,84	21,27	33K	7
12/11/2025	0,05%	0,01	21,56	21,30	21,25	21,56	5K	3
11/11/2025	-0,65%	-0,14	21,55	21,80	21,48	21,80	2M	14
10/11/2025	3,09%	0,65	21,69	20,69	20,69	21,69	42K	9
07/11/2025	-9,70%	-2,26	21,04	22,30	19,59	22,30	85K	32
06/11/2025	-2,75%	-0,66	23,30	23,30	23,30	23,30	466	1
05/11/2025	5,09%	1,16	23,96	23,96	23,96	23,96	23	1
04/11/2025	-4,44%	-1,06	22,80	23,07	22,80	23,07	2M	2
30/10/2025	-1,20%	-0,29	23,86	23,86	23,86	23,86	23	1
28/10/2025	-0,21%	-0,05	24,15	23,82	23,82	24,15	1M	3
27/10/2025	-1,31%	-0,32	24,20	24,20	24,08	24,30	2M	112
24/10/2025	1,57%	0,38	24,52	24,54	24,52	24,54	7K	2
22/10/2025	4,05%	0,94	24,14	24,29	24,14	24,29	1M	5
20/10/2025	-0,51%	-0,12	23,20	23,04	23,04	23,20	12K	498
13/10/2025	-4,43%	-1,08	23,32	23,41	23,06	23,41	23K	5
09/10/2025	0,83%	0,20	24,40	24,40	24,40	24,40	24	1
08/10/2025	0,50%	0,12	24,20	24,20	24,20	24,20	10K	1
07/10/2025	2,64%	0,62	24,08	24,02	24,00	24,08	4K	3
06/10/2025	-0,59%	-0,14	23,46	23,60	23,46	23,60	5K	2
03/10/2025	3,06%	0,70	23,60	23,60	23,60	23,60	2K	1
01/10/2025	-1,08%	-0,25	22,90	22,90	22,90	22,90	22	1
30/09/2025	-3,42%	-0,82	23,15	23,78	23,15	23,78	2K	3
29/09/2025	3,32%	0,77	23,97	22,73	22,73	23,97	47K	26
26/09/2025	-4,13%	-1,00	23,20	23,62	23,20	23,62	5K	3
23/09/2025	-2,73%	-0,68	24,20	25,01	24,20	25,04	1M	29
22/09/2025	2,73%	0,66	24,88	24,88	24,88	24,88	746	1
18/09/2025	-0,53%	-0,13	24,22	24,22	24,22	24,22	2K	1
17/09/2025	8,75%	1,96	24,35	24,10	24,00	24,35	3M	45
16/09/2025	1,40%	0,31	22,39	22,11	22,11	22,39	27K	4
15/09/2025	0,82%	0,18	22,08	21,70	21,70	22,08	152	2
12/09/2025	-2,06%	-0,46	21,90	22,59	21,84	22,59	12K	7
11/09/2025	2,43%	0,53	22,36	22,02	22,02	22,36	5K	4
10/09/2025	-2,11%	-0,47	21,83	21,65	21,65	21,83	77K	23
09/09/2025	0,90%	0,20	22,30	22,12	22,08	22,38	45K	9
08/09/2025	0,23%	0,05	22,10	21,95	21,75	22,10	43K	8
05/09/2025	0,36%	0,08	22,05	21,90	21,90	22,14	12K	7
04/09/2025	0,69%	0,15	21,97	22,10	21,97	22,10	5K	2
03/09/2025	0,00%	0,00	21,82	21,82	21,82	21,82	109	1
02/09/2025	2,30%	0,49	21,82	21,95	21,79	22,02	12K	7
01/09/2025	-1,07%	-0,23	21,33	20,85	20,85	21,90	4K	88
29/08/2025	-2,04%	-0,45	21,56	22,01	21,56	22,01	9K	3
28/08/2025	0,69%	0,15	22,01	22,01	22,01	22,01	2K	1
27/08/2025	-2,84%	-0,64	21,86	22,12	21,86	22,12	661	2
26/08/2025	-0,31%	-0,07	22,50	22,54	22,50	22,54	225K	67
25/08/2025	-0,57%	-0,13	22,57	22,57	22,57	22,57	564	1
22/08/2025	4,13%	0,90	22,70	22,19	22,19	22,74	1K	3
21/08/2025	-0,77%	-0,17	21,80	21,97	21,80	21,97	7K	6
20/08/2025	1,52%	0,33	21,97	21,99	21,97	21,99	1K	2
19/08/2025	-2,96%	-0,66	21,64	22,12	21,64	22,12	3K	2
18/08/2025	0,27%	0,06	22,30	22,30	22,30	22,30	610	2
15/08/2025	3,06%	0,66	22,24	21,58	21,58	22,24	22K	3
14/08/2025	-6,17%	-1,42	21,58	23,00	21,58	23,00	34K	13
13/08/2025	0,00%	0,00	23,00	22,81	22,81	23,00	85K	10
12/08/2025	2,22%	0,50	23,00	22,74	22,55	23,17	16K	11
11/08/2025	-3,02%	-0,70	22,50	23,96	22,50	24,71	86K	30
08/08/2025	-28,99%	-9,47	23,20	26,98	22,90	26,98	1M	297
06/08/2025	1,87%	0,60	32,67	32,65	32,65	32,67	8K	6
05/08/2025	0,00%	0,00	32,07	32,07	32,07	32,07	10K	6
01/08/2025	-2,99%	-0,99	32,07	33,00	30,20	33,00	1M	896
31/07/2025	-1,78%	-0,60	33,06	34,51	33,06	34,51	515K	98
30/07/2025	-2,89%	-1,00	33,66	33,94	33,66	34,00	39K	7
29/07/2025	-0,97%	-0,34	34,66	35,04	34,57	35,12	3K	72
28/07/2025	-0,09%	-0,03	35,00	35,00	35,00	35,00	2K	1
25/07/2025	0,29%	0,10	35,03	34,93	34,81	35,70	8K	58
24/07/2025	1,33%	0,46	34,93	36,98	34,77	36,98	48K	113
23/07/2025	1,09%	0,37	34,47	34,11	34,11	34,47	6K	2
22/07/2025	-2,32%	-0,81	34,10	34,91	34,00	34,91	478K	6
21/07/2025	-12,73%	-5,09	34,91	39,99	34,91	40,00	17K	159
18/07/2025	5,65%	2,14	40,00	37,24	36,40	40,00	8K	94
17/07/2025	2,05%	0,76	37,86	37,89	36,84	38,16	23K	224
16/07/2025	3,06%	1,10	37,10	36,68	36,23	37,12	1M	69
15/07/2025	3,48%	1,21	36,00	34,75	34,75	36,17	2M	150
14/07/2025	0,61%	0,21	34,79	34,47	34,42	35,04	11K	95
11/07/2025	-1,57%	-0,55	34,58	35,10	34,50	35,59	6K	117
10/07/2025	0,80%	0,28	35,13	35,20	34,12	35,29	695K	54
09/07/2025	1,31%	0,45	34,85	34,39	34,39	35,01	27K	156
08/07/2025	-3,64%	-1,30	34,40	35,70	34,38	35,70	8K	120
07/07/2025	-2,22%	-0,81	35,70	35,33	35,13	35,85	14K	101
04/07/2025	1,39%	0,50	36,51	35,75	35,30	36,51	2K	58
03/07/2025	5,51%	1,88	36,01	33,90	33,90	36,04	268K	94
02/07/2025	-2,49%	-0,87	34,13	35,00	34,13	35,13	984K	4
01/07/2025	-4,27%	-1,56	35,00	38,00	34,86	38,28	982K	463
24/06/2025	0,77%	0,28	36,56	36,56	36,56	36,56	36	1
23/06/2025	3,63%	1,27	36,28	36,28	36,28	36,28	4K	1
20/06/2025	0,55%	0,19	35,01	35,01	35,01	35,01	7K	1
18/06/2025	0,93%	0,32	34,82	34,79	34,53	35,13	14K	7
17/06/2025	-7,26%	-2,70	34,50	34,50	34,50	34,50	3K	10
11/06/2025	0,81%	0,30	37,20	37,20	37,20	37,20	4K	1
10/06/2025	-1,42%	-0,53	36,90	36,28	36,28	36,90	4K	2
06/06/2025	1,38%	0,51	37,43	37,67	37,13	37,67	159K	3
05/06/2025	-1,02%	-0,38	36,92	36,92	36,92	36,92	4K	2
04/06/2025	-1,27%	-0,48	37,30	37,33	37,03	37,44	124K	9
03/06/2025	5,06%	1,82	37,78	37,27	37,27	37,78	391K	3
02/06/2025	-	-	35,96	36,44	35,96	36,44	1K	2

Date,Open,High,Low,Close,Volume
16-Jan-26,19.00,19.14,17.56,17.56,3415
15-Jan-26,19.76,19.76,17.90,17.90,499307
14-Jan-26,19.36,19.56,19.36,19.56,9605
13-Jan-26,19.74,19.92,19.10,19.45,93872
12-Jan-26,19.10,21.17,19.10,21.17,49354
09-Jan-26,19.62,19.62,19.19,19.19,19715
08-Jan-26,19.60,19.60,19.60,19.60,19
07-Jan-26,19.25,19.32,19.25,19.32,38
06-Jan-26,20.20,20.76,19.10,19.28,1185576
05-Jan-26,19.90,20.51,19.90,20.51,8264
02-Jan-26,20.02,20.10,19.90,19.90,1281
30-Dec-25,21.00,21.00,20.00,20.64,33372
29-Dec-25,20.60,21.40,20.46,21.40,439444
26-Dec-25,21.54,21.54,20.66,20.68,14548
23-Dec-25,20.88,20.88,20.88,20.88,313
22-Dec-25,21.12,21.12,19.74,20.88,38045
19-Dec-25,20.62,20.90,19.85,19.85,70424
18-Dec-25,20.09,20.09,20.09,20.09,6027
16-Dec-25,20.61,20.61,20.55,20.55,123
15-Dec-25,21.16,21.16,20.40,20.67,8933
12-Dec-25,20.90,21.15,20.90,21.15,14733
11-Dec-25,21.40,22.55,20.66,20.66,21789
10-Dec-25,21.06,21.49,20.94,21.49,18221
09-Dec-25,22.40,22.40,21.15,21.15,725394
08-Dec-25,20.94,22.88,19.80,22.88,191427
05-Dec-25,21.70,21.70,21.70,21.70,1106
04-Dec-25,21.60,21.60,21.60,21.60,108
03-Dec-25,22.20,22.20,22.20,22.20,111
02-Dec-25,22.33,22.33,22.33,22.33,1116500
01-Dec-25,22.28,22.44,22.28,22.44,670430
28-Nov-25,22.00,22.02,22.00,22.00,88968
27-Nov-25,21.60,21.60,21.60,21.60,10800
26-Nov-25,21.55,21.55,21.55,21.55,862000
25-Nov-25,20.80,20.85,20.80,20.85,339308
24-Nov-25,21.50,21.50,21.03,21.03,210816
21-Nov-25,20.70,20.70,20.70,20.70,10350
19-Nov-25,20.85,20.85,20.40,20.40,1042561
18-Nov-25,20.70,20.70,20.42,20.48,266
17-Nov-25,20.97,20.97,20.72,20.72,5118
14-Nov-25,20.97,21.20,20.91,21.20,92999
13-Nov-25,21.27,21.27,20.84,20.96,32655
12-Nov-25,21.30,21.56,21.25,21.56,4928
11-Nov-25,21.80,21.80,21.48,21.55,1510038
10-Nov-25,20.69,21.69,20.69,21.69,41861
07-Nov-25,22.30,22.30,19.59,21.04,85266
06-Nov-25,23.30,23.30,23.30,23.30,466
05-Nov-25,23.96,23.96,23.96,23.96,23
04-Nov-25,23.07,23.07,22.80,22.80,2293500
30-Oct-25,23.86,23.86,23.86,23.86,23
28-Oct-25,23.82,24.15,23.82,24.15,1015038
27-Oct-25,24.20,24.30,24.08,24.20,2111115
24-Oct-25,24.54,24.54,24.52,24.52,7386
22-Oct-25,24.29,24.29,24.14,24.14,1066058
20-Oct-25,23.04,23.20,23.04,23.20,11561
13-Oct-25,23.41,23.41,23.06,23.32,23260
09-Oct-25,24.40,24.40,24.40,24.40,24
08-Oct-25,24.20,24.20,24.20,24.20,9680
07-Oct-25,24.02,24.08,24.00,24.08,4161
06-Oct-25,23.60,23.60,23.46,23.46,5333
03-Oct-25,23.60,23.60,23.60,23.60,2360
01-Oct-25,22.90,22.90,22.90,22.90,22
30-Sep-25,23.78,23.78,23.15,23.15,2399
29-Sep-25,22.73,23.97,22.73,23.97,46688
26-Sep-25,23.62,23.62,23.20,23.20,5359
23-Sep-25,25.01,25.04,24.20,24.20,1177522
22-Sep-25,24.88,24.88,24.88,24.88,746
18-Sep-25,24.22,24.22,24.22,24.22,2422
17-Sep-25,24.10,24.35,24.00,24.35,3065174
16-Sep-25,22.11,22.39,22.11,22.39,26887
15-Sep-25,21.70,22.08,21.70,22.08,152
12-Sep-25,22.59,22.59,21.84,21.90,11719
11-Sep-25,22.02,22.36,22.02,22.36,4669
10-Sep-25,21.65,21.83,21.65,21.83,76567
09-Sep-25,22.12,22.38,22.08,22.30,45487
08-Sep-25,21.95,22.10,21.75,22.10,43149
05-Sep-25,21.90,22.14,21.90,22.05,11706
04-Sep-25,22.10,22.10,21.97,21.97,5499
03-Sep-25,21.82,21.82,21.82,21.82,109
02-Sep-25,21.95,22.02,21.79,21.82,12156
01-Sep-25,20.85,21.90,20.85,21.33,4057
29-Aug-25,22.01,22.01,21.56,21.56,8668
28-Aug-25,22.01,22.01,22.01,22.01,2201
27-Aug-25,22.12,22.12,21.86,21.86,661
26-Aug-25,22.54,22.54,22.50,22.50,225022
25-Aug-25,22.57,22.57,22.57,22.57,564
22-Aug-25,22.19,22.74,22.19,22.70,1181
21-Aug-25,21.97,21.97,21.80,21.80,7020
20-Aug-25,21.99,21.99,21.97,21.97,1252
19-Aug-25,22.12,22.12,21.64,21.64,3268
18-Aug-25,22.30,22.30,22.30,22.30,610
15-Aug-25,21.58,22.24,21.58,22.24,22482
14-Aug-25,23.00,23.00,21.58,21.58,33604
13-Aug-25,22.81,23.00,22.81,23.00,84925
12-Aug-25,22.74,23.17,22.55,23.00,16353
11-Aug-25,23.96,24.71,22.50,22.50,86116
08-Aug-25,26.98,26.98,22.90,23.20,1015604
06-Aug-25,32.65,32.67,32.65,32.67,8264
05-Aug-25,32.07,32.07,32.07,32.07,9659
01-Aug-25,33.00,33.00,30.20,32.07,1182351
31-Jul-25,34.51,34.51,33.06,33.06,514844
30-Jul-25,33.94,34.00,33.66,33.66,38967
29-Jul-25,35.04,35.12,34.57,34.66,2506
28-Jul-25,35.00,35.00,35.00,35.00,1995
25-Jul-25,34.93,35.70,34.81,35.03,8304
24-Jul-25,36.98,36.98,34.77,34.93,47773
23-Jul-25,34.11,34.47,34.11,34.47,6180
22-Jul-25,34.91,34.91,34.00,34.10,477700
21-Jul-25,39.99,40.00,34.91,34.91,16905
18-Jul-25,37.24,40.00,36.40,40.00,8034
17-Jul-25,37.89,38.16,36.84,37.86,23263
16-Jul-25,36.68,37.12,36.23,37.10,1107465
15-Jul-25,34.75,36.17,34.75,36.00,1878956
14-Jul-25,34.47,35.04,34.42,34.79,11107
11-Jul-25,35.10,35.59,34.50,34.58,6081
10-Jul-25,35.20,35.29,34.12,35.13,694662
09-Jul-25,34.39,35.01,34.39,34.85,27224
08-Jul-25,35.70,35.70,34.38,34.40,7784
07-Jul-25,35.33,35.85,35.13,35.70,14065
04-Jul-25,35.75,36.51,35.30,36.51,2259
03-Jul-25,33.90,36.04,33.90,36.01,267983
02-Jul-25,35.00,35.13,34.13,34.13,984488
01-Jul-25,38.00,38.28,34.86,35.00,982277
24-Jun-25,36.56,36.56,36.56,36.56,36
23-Jun-25,36.28,36.28,36.28,36.28,3628
20-Jun-25,35.01,35.01,35.01,35.01,7002
18-Jun-25,34.79,35.13,34.53,34.82,13919
17-Jun-25,34.50,34.50,34.50,34.50,3450
11-Jun-25,37.20,37.20,37.20,37.20,3720
10-Jun-25,36.28,36.90,36.28,36.90,4197
06-Jun-25,37.67,37.67,37.13,37.43,159279
05-Jun-25,36.92,36.92,36.92,36.92,3728
04-Jun-25,37.33,37.44,37.03,37.30,123524
03-Jun-25,37.27,37.78,37.27,37.78,391010
02-Jun-25,36.44,36.44,35.96,35.96,1151

*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