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
14/08/2026	5,17%	1,08	21,98	19,70	19,50	21,98	5K	14
13/08/2026	0,63%	0,13	20,90	20,02	19,80	20,90	1K	8
12/08/2026	-0,19%	-0,04	20,77	19,70	19,50	20,77	1K	10
11/08/2026	0,34%	0,07	20,81	20,44	20,12	20,81	1K	3
10/08/2026	-6,24%	-1,38	20,74	21,03	19,99	21,03	2K	19
07/08/2026	0,36%	0,08	22,12	21,00	20,21	22,12	2K	11
06/08/2026	-9,04%	-2,19	22,04	21,90	21,78	22,08	12K	6
05/08/2026	9,84%	2,17	24,23	23,09	22,50	24,23	5K	17
04/08/2026	-2,04%	-0,46	22,06	22,28	22,06	23,00	694K	352
03/08/2026	-4,17%	-0,98	22,52	22,25	22,08	22,56	6K	42
31/07/2026	11,64%	2,45	23,50	21,78	21,68	23,50	45K	593
30/07/2026	-9,42%	-2,19	21,05	22,18	21,05	22,18	5M	24
29/07/2026	1,04%	0,24	23,24	21,89	21,89	23,30	191K	24
28/07/2026	5,84%	1,27	23,00	21,73	21,73	23,00	69K	20
27/07/2026	3,53%	0,74	21,73	21,20	20,58	21,73	13K	93
24/07/2026	13,46%	2,49	20,99	20,15	20,04	20,99	2M	119
23/07/2026	-7,59%	-1,52	18,50	20,30	18,50	20,33	12K	13
22/07/2026	-4,48%	-0,94	20,02	20,54	20,02	20,54	10K	11
21/07/2026	-1,64%	-0,35	20,96	21,31	20,96	21,31	4K	4
20/07/2026	0,33%	0,07	21,31	21,45	21,27	21,64	5K	16
17/07/2026	4,12%	0,84	21,24	20,90	20,90	21,43	5K	8
16/07/2026	0,29%	0,06	20,40	20,62	20,40	20,62	246	3
15/07/2026	-1,69%	-0,35	20,34	20,66	20,28	20,66	308	4
14/07/2026	-2,04%	-0,43	20,69	20,80	20,69	20,80	77K	25
13/07/2026	3,53%	0,72	21,12	20,91	20,91	21,44	3K	11
10/07/2026	-0,58%	-0,12	20,40	20,77	20,40	20,93	3K	12
09/07/2026	-1,54%	-0,32	20,52	20,10	19,90	20,52	2K	7
08/07/2026	-2,07%	-0,44	20,84	20,20	20,20	20,84	5K	47
07/07/2026	0,00%	0,00	21,28	21,32	21,14	21,34	25K	5
06/07/2026	-3,23%	-0,71	21,28	21,22	20,92	21,50	5K	11
03/07/2026	3,05%	0,65	21,99	21,03	21,03	21,99	2K	4
02/07/2026	-3,96%	-0,88	21,34	21,50	21,28	21,68	489K	1.241
01/07/2026	6,06%	1,27	22,22	20,90	20,90	22,22	7K	20
30/06/2026	-0,85%	-0,18	20,95	20,90	20,18	20,95	51K	33
29/06/2026	5,70%	1,14	21,13	20,70	20,60	22,05	35K	46
26/06/2026	18,35%	3,10	19,99	18,90	18,90	20,51	1M	1.206
25/06/2026	-10,73%	-2,03	16,89	18,80	16,89	19,18	2M	139
24/06/2026	11,23%	1,91	18,92	18,59	18,32	19,08	576K	72
23/06/2026	-8,25%	-1,53	17,01	18,55	17,01	18,75	800K	59
22/06/2026	-1,90%	-0,36	18,54	18,90	18,18	18,90	42K	9
19/06/2026	-4,55%	-0,90	18,90	18,90	18,90	18,90	18	1
18/06/2026	7,38%	1,36	19,80	18,54	18,54	19,80	11K	8
17/06/2026	0,66%	0,12	18,44	18,14	18,14	18,44	19K	4
16/06/2026	0,33%	0,06	18,32	18,54	18,32	18,54	796	2
15/06/2026	8,37%	1,41	18,26	18,47	18,00	18,47	10K	12
12/06/2026	-10,66%	-2,01	16,85	18,22	16,85	18,22	7K	9
11/06/2026	2,17%	0,40	18,86	18,10	18,10	18,86	599K	95
10/06/2026	0,00%	0,00	18,46	18,67	18,46	18,74	390K	63
09/06/2026	29,45%	4,20	18,46	15,01	15,01	18,56	148K	18
08/06/2026	-20,78%	-3,74	14,26	18,48	14,26	18,72	156K	13
05/06/2026	-7,69%	-1,50	18,00	19,22	18,00	19,34	13K	10
03/06/2026	-4,60%	-0,94	19,50	19,00	18,80	19,56	716K	72
02/06/2026	0,15%	0,03	20,44	20,41	19,66	20,44	620	10
01/06/2026	9,38%	1,75	20,41	19,07	19,00	20,71	858K	41
29/05/2026	10,81%	1,82	18,66	18,75	18,25	18,94	8K	11
28/05/2026	-5,71%	-1,02	16,84	18,60	16,84	18,60	6K	7
27/05/2026	3,54%	0,61	17,86	18,02	17,86	18,02	467	2
26/05/2026	-13,71%	-2,74	17,25	18,48	17,25	18,48	23K	119
25/05/2026	11,30%	2,03	19,99	18,28	18,28	20,87	10K	61
22/05/2026	-3,96%	-0,74	17,96	18,12	17,92	18,12	3K	4
21/05/2026	2,86%	0,52	18,70	18,64	18,42	18,70	16K	123
20/05/2026	4,72%	0,82	18,18	17,70	17,49	18,18	102K	47
19/05/2026	-1,92%	-0,34	17,36	17,90	17,36	17,94	117K	106
18/05/2026	-0,45%	-0,08	17,70	17,48	17,42	17,77	30K	46
15/05/2026	0,45%	0,08	17,78	17,59	17,59	18,02	42K	17
14/05/2026	1,49%	0,26	17,70	17,44	16,99	17,74	353K	106
13/05/2026	-2,46%	-0,44	17,44	17,29	16,73	17,44	1M	433
12/05/2026	5,18%	0,88	17,88	17,16	17,14	17,88	36K	28
11/05/2026	-10,95%	-2,09	17,00	18,50	17,00	18,50	1M	192
08/05/2026	-4,65%	-0,93	19,09	19,09	19,09	19,09	8K	24
07/05/2026	4,71%	0,90	20,02	20,40	20,02	20,40	5K	49
06/05/2026	-12,13%	-2,64	19,12	21,75	18,58	21,75	1M	293
05/05/2026	14,89%	2,82	21,76	18,88	18,75	21,76	766K	81
04/05/2026	-5,30%	-1,06	18,94	20,20	18,94	20,20	597K	123
30/04/2026	6,67%	1,25	20,00	18,80	18,22	20,00	462K	68
29/04/2026	-7,77%	-1,58	18,75	20,16	18,75	20,20	871K	219
28/04/2026	-6,57%	-1,43	20,33	21,76	19,78	21,76	861K	848
27/04/2026	8,26%	1,66	21,76	20,10	20,07	21,76	211K	18
24/04/2026	2,03%	0,40	20,10	19,68	19,68	20,10	104K	6
23/04/2026	-6,19%	-1,30	19,70	19,66	19,56	19,70	602K	30
22/04/2026	0,48%	0,10	21,00	21,20	20,70	21,40	398	5
20/04/2026	0,29%	0,06	20,90	20,90	20,90	20,90	209	1
17/04/2026	9,63%	1,83	20,84	20,88	20,84	20,88	3K	4
16/04/2026	-12,80%	-2,79	19,01	20,76	19,01	20,76	7K	6
15/04/2026	12,89%	2,49	21,80	20,04	19,94	21,80	4K	7
14/04/2026	-11,42%	-2,49	19,31	20,58	19,31	20,58	4K	14
13/04/2026	7,50%	1,52	21,80	21,80	21,80	21,80	3K	5
10/04/2026	-2,50%	-0,52	20,28	20,38	20,28	20,38	285	5
09/04/2026	-4,63%	-1,01	20,80	19,80	19,50	20,80	259K	23
08/04/2026	0,05%	0,01	21,81	21,81	21,81	21,81	283	3
07/04/2026	12,95%	2,50	21,80	20,40	20,38	21,80	178K	61
06/04/2026	-8,10%	-1,70	19,30	20,72	19,30	20,73	293K	66
02/04/2026	1,45%	0,30	21,00	20,70	20,70	21,06	99K	13
01/04/2026	-0,77%	-0,16	20,70	20,70	20,70	20,70	765	9
31/03/2026	4,30%	0,86	20,86	20,70	20,70	20,86	518K	148
27/03/2026	-1,72%	-0,35	20,00	20,00	20,00	20,00	8K	1
25/03/2026	1,34%	0,27	20,35	20,80	20,35	20,80	7K	13
24/03/2026	1,21%	0,24	20,08	21,81	20,08	21,81	751	7
20/03/2026	-0,90%	-0,18	19,84	19,96	19,84	20,02	2K	3
19/03/2026	-1,67%	-0,34	20,02	20,00	20,00	20,02	2K	3
18/03/2026	-6,61%	-1,44	20,36	20,38	20,36	20,38	407	2
17/03/2026	8,19%	1,65	21,80	20,58	20,58	21,80	3K	5
16/03/2026	-4,09%	-0,86	20,15	19,81	19,81	20,19	5K	5
13/03/2026	11,76%	2,21	21,01	18,82	18,82	21,01	31K	16
12/03/2026	-11,15%	-2,36	18,80	21,10	18,80	21,38	11K	8
11/03/2026	0,76%	0,16	21,16	21,65	21,16	21,65	10K	5
10/03/2026	3,14%	0,64	21,00	20,70	20,66	21,00	12K	11
09/03/2026	0,30%	0,06	20,36	20,60	20,36	20,80	1M	417
06/03/2026	1,55%	0,31	20,30	20,30	20,30	20,30	244K	22
05/03/2026	6,56%	1,23	19,99	19,83	19,83	20,10	258K	138
04/03/2026	3,93%	0,71	18,76	18,52	18,52	18,76	2K	2
03/03/2026	-2,43%	-0,45	18,05	18,50	18,05	18,70	756K	64
02/03/2026	8,82%	1,50	18,50	17,39	17,39	18,50	34K	36
27/02/2026	8,83%	1,38	17,00	17,02	16,97	17,29	146K	40
26/02/2026	1,10%	0,17	15,62	15,70	15,42	15,77	9K	8
25/02/2026	1,18%	0,18	15,45	15,17	15,15	15,45	25K	8
24/02/2026	4,02%	0,59	15,27	15,27	15,27	15,27	45	3
23/02/2026	-5,29%	-0,82	14,68	14,85	14,68	14,90	2K	49
20/02/2026	-1,15%	-0,18	15,50	15,50	15,50	15,50	496	1
19/02/2026	2,48%	0,38	15,68	15,42	15,42	15,80	1K	5
18/02/2026	-6,25%	-1,02	15,30	15,30	15,30	15,30	306	3
13/02/2026	-1,69%	-0,28	16,32	16,08	16,08	16,32	162	2
11/02/2026	-2,70%	-0,46	16,60	16,23	16,23	17,38	1M	40
10/02/2026	0,35%	0,06	17,06	17,06	17,06	17,06	511	1
09/02/2026	3,41%	0,56	17,00	17,00	17,00	17,00	115K	43
06/02/2026	-3,29%	-0,56	16,44	16,27	15,89	16,44	261K	17
05/02/2026	7,59%	1,20	17,00	15,80	15,80	17,00	181K	34
04/02/2026	0,00%	0,00	15,80	15,90	15,80	16,08	1M	11
03/02/2026	-5,28%	-0,88	15,80	16,51	15,80	16,51	9K	16
02/02/2026	0,00%	0,00	16,68	16,68	16,68	16,68	67K	7
30/01/2026	-6,82%	-1,22	16,68	16,68	16,68	16,68	50	2
29/01/2026	-0,28%	-0,05	17,90	18,13	17,90	18,13	72K	7
28/01/2026	0,96%	0,17	17,95	17,93	17,85	17,97	159K	15
27/01/2026	-	-	17,78	18,14	17,78	18,14	1M	3

Date,Open,High,Low,Close,Volume
14-Aug-26,19.70,21.98,19.50,21.98,5143
13-Aug-26,20.02,20.90,19.80,20.90,1080
12-Aug-26,19.70,20.77,19.50,20.77,1155
11-Aug-26,20.44,20.81,20.12,20.81,1360
10-Aug-26,21.03,21.03,19.99,20.74,2130
07-Aug-26,21.00,22.12,20.21,22.12,1788
06-Aug-26,21.90,22.08,21.78,22.04,11890
05-Aug-26,23.09,24.23,22.50,24.23,5471
04-Aug-26,22.28,23.00,22.06,22.06,693696
03-Aug-26,22.25,22.56,22.08,22.52,6094
31-Jul-26,21.78,23.50,21.68,23.50,45380
30-Jul-26,22.18,22.18,21.05,21.05,4502919
29-Jul-26,21.89,23.30,21.89,23.24,191266
28-Jul-26,21.73,23.00,21.73,23.00,68822
27-Jul-26,21.20,21.73,20.58,21.73,13387
24-Jul-26,20.15,20.99,20.04,20.99,2256108
23-Jul-26,20.30,20.33,18.50,18.50,12411
22-Jul-26,20.54,20.54,20.02,20.02,10335
21-Jul-26,21.31,21.31,20.96,20.96,4171
20-Jul-26,21.45,21.64,21.27,21.31,4695
17-Jul-26,20.90,21.43,20.90,21.24,4798
16-Jul-26,20.62,20.62,20.40,20.40,246
15-Jul-26,20.66,20.66,20.28,20.34,308
14-Jul-26,20.80,20.80,20.69,20.69,76780
13-Jul-26,20.91,21.44,20.91,21.12,3168
10-Jul-26,20.77,20.93,20.40,20.40,2786
09-Jul-26,20.10,20.52,19.90,20.52,1960
08-Jul-26,20.20,20.84,20.20,20.84,4893
07-Jul-26,21.32,21.34,21.14,21.28,24709
06-Jul-26,21.22,21.50,20.92,21.28,4811
03-Jul-26,21.03,21.99,21.03,21.99,2475
02-Jul-26,21.50,21.68,21.28,21.34,489440
01-Jul-26,20.90,22.22,20.90,22.22,6806
30-Jun-26,20.90,20.95,20.18,20.95,50736
29-Jun-26,20.70,22.05,20.60,21.13,34643
26-Jun-26,18.90,20.51,18.90,19.99,1475963
25-Jun-26,18.80,19.18,16.89,16.89,1873662
24-Jun-26,18.59,19.08,18.32,18.92,576300
23-Jun-26,18.55,18.75,17.01,17.01,799816
22-Jun-26,18.90,18.90,18.18,18.54,41834
19-Jun-26,18.90,18.90,18.90,18.90,18
18-Jun-26,18.54,19.80,18.54,19.80,10709
17-Jun-26,18.14,18.44,18.14,18.44,19172
16-Jun-26,18.54,18.54,18.32,18.32,796
15-Jun-26,18.47,18.47,18.00,18.26,9840
12-Jun-26,18.22,18.22,16.85,16.85,7221
11-Jun-26,18.10,18.86,18.10,18.86,598533
10-Jun-26,18.67,18.74,18.46,18.46,390180
09-Jun-26,15.01,18.56,15.01,18.46,148322
08-Jun-26,18.48,18.72,14.26,14.26,155563
05-Jun-26,19.22,19.34,18.00,18.00,13172
03-Jun-26,19.00,19.56,18.80,19.50,716014
02-Jun-26,20.41,20.44,19.66,20.44,620
01-Jun-26,19.07,20.71,19.00,20.41,857708
29-May-26,18.75,18.94,18.25,18.66,7576
28-May-26,18.60,18.60,16.84,16.84,5875
27-May-26,18.02,18.02,17.86,17.86,467
26-May-26,18.48,18.48,17.25,17.25,23113
25-May-26,18.28,20.87,18.28,19.99,9805
22-May-26,18.12,18.12,17.92,17.96,2549
21-May-26,18.64,18.70,18.42,18.70,15735
20-May-26,17.70,18.18,17.49,18.18,101800
19-May-26,17.90,17.94,17.36,17.36,117290
18-May-26,17.48,17.77,17.42,17.70,30460
15-May-26,17.59,18.02,17.59,17.78,42267
14-May-26,17.44,17.74,16.99,17.70,352613
13-May-26,17.29,17.44,16.73,17.44,1099066
12-May-26,17.16,17.88,17.14,17.88,36320
11-May-26,18.50,18.50,17.00,17.00,1084484
08-May-26,19.09,19.09,19.09,19.09,7636
07-May-26,20.40,20.40,20.02,20.02,4947
06-May-26,21.75,21.75,18.58,19.12,1156905
05-May-26,18.88,21.76,18.75,21.76,766143
04-May-26,20.20,20.20,18.94,18.94,596577
30-Apr-26,18.80,20.00,18.22,20.00,461561
29-Apr-26,20.16,20.20,18.75,18.75,870949
28-Apr-26,21.76,21.76,19.78,20.33,861109
27-Apr-26,20.10,21.76,20.07,21.76,211420
24-Apr-26,19.68,20.10,19.68,20.10,103702
23-Apr-26,19.66,19.70,19.56,19.70,602226
22-Apr-26,21.20,21.40,20.70,21.00,398
20-Apr-26,20.90,20.90,20.90,20.90,209
17-Apr-26,20.88,20.88,20.84,20.84,3004
16-Apr-26,20.76,20.76,19.01,19.01,6671
15-Apr-26,20.04,21.80,19.94,21.80,3824
14-Apr-26,20.58,20.58,19.31,19.31,3814
13-Apr-26,21.80,21.80,21.80,21.80,3401
10-Apr-26,20.38,20.38,20.28,20.28,285
09-Apr-26,19.80,20.80,19.50,20.80,259206
08-Apr-26,21.81,21.81,21.81,21.81,283
07-Apr-26,20.40,21.80,20.38,21.80,177929
06-Apr-26,20.72,20.73,19.30,19.30,292649
02-Apr-26,20.70,21.06,20.70,21.00,98844
01-Apr-26,20.70,20.70,20.70,20.70,765
31-Mar-26,20.70,20.86,20.70,20.86,518285
27-Mar-26,20.00,20.00,20.00,20.00,8000
25-Mar-26,20.80,20.80,20.35,20.35,6965
24-Mar-26,21.81,21.81,20.08,20.08,751
20-Mar-26,19.96,20.02,19.84,19.84,1594
19-Mar-26,20.00,20.02,20.00,20.02,2222
18-Mar-26,20.38,20.38,20.36,20.36,407
17-Mar-26,20.58,21.80,20.58,21.80,3414
16-Mar-26,19.81,20.19,19.81,20.15,5168
13-Mar-26,18.82,21.01,18.82,21.01,31229
12-Mar-26,21.10,21.38,18.80,18.80,10788
11-Mar-26,21.65,21.65,21.16,21.16,10261
10-Mar-26,20.70,21.00,20.66,21.00,12128
09-Mar-26,20.60,20.80,20.36,20.36,1175216
06-Mar-26,20.30,20.30,20.30,20.30,243600
05-Mar-26,19.83,20.10,19.83,19.99,258151
04-Mar-26,18.52,18.76,18.52,18.76,1826
03-Mar-26,18.50,18.70,18.05,18.05,755548
02-Mar-26,17.39,18.50,17.39,18.50,34491
27-Feb-26,17.02,17.29,16.97,17.00,146242
26-Feb-26,15.70,15.77,15.42,15.62,8789
25-Feb-26,15.17,15.45,15.15,15.45,24571
24-Feb-26,15.27,15.27,15.27,15.27,45
23-Feb-26,14.85,14.90,14.68,14.68,2430
20-Feb-26,15.50,15.50,15.50,15.50,496
19-Feb-26,15.42,15.80,15.42,15.68,1232
18-Feb-26,15.30,15.30,15.30,15.30,306
13-Feb-26,16.08,16.32,16.08,16.32,162
11-Feb-26,16.23,17.38,16.23,16.60,1044963
10-Feb-26,17.06,17.06,17.06,17.06,511
09-Feb-26,17.00,17.00,17.00,17.00,114750
06-Feb-26,16.27,16.44,15.89,16.44,260521
05-Feb-26,15.80,17.00,15.80,17.00,181082
04-Feb-26,15.90,16.08,15.80,15.80,1183306
03-Feb-26,16.51,16.51,15.80,15.80,9145
02-Feb-26,16.68,16.68,16.68,16.68,66720
30-Jan-26,16.68,16.68,16.68,16.68,50
29-Jan-26,18.13,18.13,17.90,17.90,71853
28-Jan-26,17.93,17.97,17.85,17.95,159093
27-Jan-26,18.14,18.14,17.78,17.78,1089738

*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