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
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	-2,55%	-0,94	35,96	36,44	35,96	36,44	1K	2
30/05/2025	1,10%	0,40	36,90	36,78	36,61	37,00	741K	4
28/05/2025	-1,35%	-0,50	36,50	36,80	36,50	36,80	2M	8
27/05/2025	3,61%	1,29	37,00	36,70	36,70	37,00	190K	28
26/05/2025	2,12%	0,74	35,71	35,49	35,49	35,71	781	2
23/05/2025	-2,32%	-0,83	34,97	34,97	34,97	34,97	785K	1
20/05/2025	0,87%	0,31	35,80	35,80	35,80	35,80	614K	1
19/05/2025	-0,08%	-0,03	35,49	35,52	35,49	35,65	25K	4
16/05/2025	-0,78%	-0,28	35,52	36,05	33,90	36,24	66K	55
15/05/2025	-0,28%	-0,10	35,80	35,80	35,80	35,80	895K	1
14/05/2025	-0,99%	-0,36	35,90	36,25	35,90	36,25	305K	356
13/05/2025	4,20%	1,46	36,26	35,50	35,50	36,26	294K	70
12/05/2025	2,69%	0,91	34,80	34,61	34,50	34,80	76K	23
09/05/2025	-1,85%	-0,64	33,89	34,53	33,89	34,53	48K	6
08/05/2025	10,18%	3,19	34,53	34,80	34,53	34,80	24K	7
06/05/2025	2,38%	0,73	31,34	31,32	31,32	31,34	323K	68
05/05/2025	-2,20%	-0,69	30,61	30,61	30,61	30,61	490K	8
02/05/2025	0,97%	0,30	31,30	36,00	31,30	36,00	28K	7
30/04/2025	2,62%	0,79	31,00	30,50	30,47	31,00	1M	2.094
29/04/2025	-5,59%	-1,79	30,21	32,00	30,20	32,00	377K	12
28/04/2025	5,16%	1,57	32,00	30,40	30,07	32,00	20K	10
25/04/2025	-0,49%	-0,15	30,43	30,43	30,43	30,43	6K	1
24/04/2025	3,00%	0,89	30,58	30,58	30,58	30,58	30	1
23/04/2025	3,70%	1,06	29,69	29,31	28,63	29,69	712K	31
22/04/2025	0,07%	0,02	28,63	28,63	28,63	28,63	28	1
17/04/2025	-0,90%	-0,26	28,61	28,35	28,35	28,75	95K	24
16/04/2025	0,00%	0,00	28,87	28,87	28,87	28,87	2K	1
15/04/2025	0,00%	0,00	28,87	28,70	28,70	28,87	14K	3
14/04/2025	1,65%	0,47	28,87	29,00	28,87	29,00	29K	8
10/04/2025	-2,07%	-0,60	28,40	28,40	28,40	28,40	85	1
09/04/2025	7,41%	2,00	29,00	27,57	27,57	29,00	11K	3
08/04/2025	0,19%	0,05	27,00	27,50	27,00	27,50	52K	12
07/04/2025	1,13%	0,30	26,95	26,60	26,60	26,95	16K	4
04/04/2025	-6,85%	-1,96	26,65	26,50	26,50	27,31	455	4
03/04/2025	-4,31%	-1,29	28,61	28,61	28,61	28,61	28	1
02/04/2025	1,70%	0,50	29,90	30,00	29,90	30,15	5K	4
01/04/2025	0,68%	0,20	29,40	29,20	29,20	29,91	9K	4
31/03/2025	0,48%	0,14	29,20	28,80	28,80	29,20	5K	2
28/03/2025	-2,55%	-0,76	29,06	29,82	28,96	29,82	77K	21
27/03/2025	7,27%	2,02	29,82	29,60	29,60	29,82	36K	5
25/03/2025	-0,07%	-0,02	27,80	27,80	27,80	27,80	55	1
21/03/2025	-3,23%	-0,93	27,82	27,82	27,82	27,82	139	1
19/03/2025	2,31%	0,65	28,75	28,60	28,60	28,75	262K	4
18/03/2025	0,18%	0,05	28,10	28,10	28,10	28,10	45K	1
17/03/2025	5,45%	1,45	28,05	28,10	28,05	28,10	14K	4
12/03/2025	0,91%	0,24	26,60	26,47	26,47	26,60	681K	2
10/03/2025	-3,41%	-0,93	26,36	26,36	26,36	26,36	2K	1
07/03/2025	-1,48%	-0,41	27,29	27,29	27,29	27,29	55K	1
06/03/2025	4,88%	1,29	27,70	26,80	26,60	27,77	55K	11
05/03/2025	-7,59%	-2,17	26,41	28,58	26,41	28,58	9K	5
28/02/2025	1,28%	0,36	28,58	28,38	28,38	28,58	526K	5
27/02/2025	-18,44%	-6,38	28,22	28,41	28,12	29,00	1M	11
25/02/2025	-7,19%	-2,68	34,60	34,60	34,60	34,60	24K	8
21/02/2025	-2,71%	-1,04	37,28	37,28	37,28	37,28	75K	1
20/02/2025	4,99%	1,82	38,32	38,32	38,32	38,32	1M	1
18/02/2025	-0,65%	-0,24	36,50	37,50	36,50	37,50	58K	10
17/02/2025	0,25%	0,09	36,74	36,74	36,74	36,74	771	2
14/02/2025	-6,27%	-2,45	36,65	36,65	36,65	36,65	37K	1
06/02/2025	-1,01%	-0,40	39,10	38,64	38,64	39,10	143K	3
31/01/2025	8,52%	3,10	39,50	39,50	39,50	39,50	79K	1
27/01/2025	-2,47%	-0,92	36,40	36,40	36,40	36,40	4M	1
21/01/2025	1,14%	0,42	37,32	37,32	37,32	37,32	209K	1
17/01/2025	2,73%	0,98	36,90	36,90	36,90	36,90	7K	1
14/01/2025	4,94%	1,69	35,92	35,92	35,92	35,92	315K	1
13/01/2025	-5,23%	-1,89	34,23	34,23	34,23	34,23	68	2
10/01/2025	-1,20%	-0,44	36,12	36,65	36,12	36,65	146	2
09/01/2025	-0,63%	-0,23	36,56	36,56	36,56	36,56	36	1
08/01/2025	-0,78%	-0,29	36,79	36,79	36,79	36,79	4K	1
03/01/2025	0,00%	0,00	37,08	37,08	37,08	37,08	7K	1
02/01/2025	3,87%	1,38	37,08	37,08	37,08	37,08	26K	3
30/12/2024	-3,70%	-1,37	35,70	35,70	35,70	35,70	36K	1
26/12/2024	0,00%	0,00	37,07	37,07	37,07	37,07	15K	1
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	-	-	39,37	39,37	39,37	39,37	8K	1

Date,Open,High,Low,Close,Volume
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
30-May-25,36.78,37.00,36.61,36.90,740867
28-May-25,36.80,36.80,36.50,36.50,1826862
27-May-25,36.70,37.00,36.70,37.00,190168
26-May-25,35.49,35.71,35.49,35.71,781
23-May-25,34.97,34.97,34.97,34.97,784796
20-May-25,35.80,35.80,35.80,35.80,614005
19-May-25,35.52,35.65,35.49,35.49,24897
16-May-25,36.05,36.24,33.90,35.52,65912
15-May-25,35.80,35.80,35.80,35.80,895000
14-May-25,36.25,36.25,35.90,35.90,304932
13-May-25,35.50,36.26,35.50,36.26,294448
12-May-25,34.61,34.80,34.50,34.80,75950
09-May-25,34.53,34.53,33.89,33.89,48057
08-May-25,34.80,34.80,34.53,34.53,24349
06-May-25,31.32,31.34,31.32,31.34,323107
05-May-25,30.61,30.61,30.61,30.61,489760
02-May-25,36.00,36.00,31.30,31.30,28206
30-Apr-25,30.50,31.00,30.47,31.00,1038645
29-Apr-25,32.00,32.00,30.20,30.21,377400
28-Apr-25,30.40,32.00,30.07,32.00,19905
25-Apr-25,30.43,30.43,30.43,30.43,6086
24-Apr-25,30.58,30.58,30.58,30.58,30
23-Apr-25,29.31,29.69,28.63,29.69,712063
22-Apr-25,28.63,28.63,28.63,28.63,28
17-Apr-25,28.35,28.75,28.35,28.61,94743
16-Apr-25,28.87,28.87,28.87,28.87,2482
15-Apr-25,28.70,28.87,28.70,28.87,14401
14-Apr-25,29.00,29.00,28.87,28.87,28981
10-Apr-25,28.40,28.40,28.40,28.40,85
09-Apr-25,27.57,29.00,27.57,29.00,11057
08-Apr-25,27.50,27.50,27.00,27.00,51800
07-Apr-25,26.60,26.95,26.60,26.95,16099
04-Apr-25,26.50,27.31,26.50,26.65,455
03-Apr-25,28.61,28.61,28.61,28.61,28
02-Apr-25,30.00,30.15,29.90,29.90,4950
01-Apr-25,29.20,29.91,29.20,29.40,8670
31-Mar-25,28.80,29.20,28.80,29.20,5362
28-Mar-25,29.82,29.82,28.96,29.06,77265
27-Mar-25,29.60,29.82,29.60,29.82,35725
25-Mar-25,27.80,27.80,27.80,27.80,55
21-Mar-25,27.82,27.82,27.82,27.82,139
19-Mar-25,28.60,28.75,28.60,28.75,261550
18-Mar-25,28.10,28.10,28.10,28.10,44960
17-Mar-25,28.10,28.10,28.05,28.05,14053
12-Mar-25,26.47,26.60,26.47,26.60,681065
10-Mar-25,26.36,26.36,26.36,26.36,1845
07-Mar-25,27.29,27.29,27.29,27.29,54580
06-Mar-25,26.80,27.77,26.60,27.70,54690
05-Mar-25,28.58,28.58,26.41,26.41,9076
28-Feb-25,28.38,28.58,28.38,28.58,525853
27-Feb-25,28.41,29.00,28.12,28.22,1153076
25-Feb-25,34.60,34.60,34.60,34.60,24220
21-Feb-25,37.28,37.28,37.28,37.28,74560
20-Feb-25,38.32,38.32,38.32,38.32,1226240
18-Feb-25,37.50,37.50,36.50,36.50,58433
17-Feb-25,36.74,36.74,36.74,36.74,771
14-Feb-25,36.65,36.65,36.65,36.65,36650
06-Feb-25,38.64,39.10,38.64,39.10,142737
31-Jan-25,39.50,39.50,39.50,39.50,79000
27-Jan-25,36.40,36.40,36.40,36.40,4368000
21-Jan-25,37.32,37.32,37.32,37.32,208992
17-Jan-25,36.90,36.90,36.90,36.90,7380
14-Jan-25,35.92,35.92,35.92,35.92,314802
13-Jan-25,34.23,34.23,34.23,34.23,68
10-Jan-25,36.65,36.65,36.12,36.12,146
09-Jan-25,36.56,36.56,36.56,36.56,36
08-Jan-25,36.79,36.79,36.79,36.79,3679
03-Jan-25,37.08,37.08,37.08,37.08,7416
02-Jan-25,37.08,37.08,37.08,37.08,25956
30-Dec-24,35.70,35.70,35.70,35.70,35700
26-Dec-24,37.07,37.07,37.07,37.07,14828
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

*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