Cotação atual, histórico e gráfico do papel: T2ER34

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 T2ER34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2025	-2,98%	-1,80	58,65	59,99	58,65	59,99	8K	2
11/12/2025	-0,95%	-0,58	60,45	60,45	60,45	60,45	11K	2
10/12/2025	0,21%	0,13	61,03	60,48	60,48	61,03	12K	2
09/12/2025	-1,14%	-0,70	60,90	60,90	60,90	60,90	12K	1
08/12/2025	4,62%	2,72	61,60	61,60	61,60	61,60	43K	1
05/12/2025	0,00%	0,00	58,88	58,88	58,88	58,88	58	1
04/12/2025	3,30%	1,88	58,88	58,88	58,88	58,88	8K	1

03/12/2025	1,24%	0,70	57,00	57,00	57,00	57,00	4K	1
02/12/2025	9,11%	4,70	56,30	56,39	55,93	56,41	105K	5
26/11/2025	4,94%	2,43	51,60	51,61	51,60	51,61	52K	2
25/11/2025	-1,76%	-0,88	49,17	48,52	48,52	49,18	96K	11
19/11/2025	3,60%	1,74	50,05	50,05	50,05	50,05	125K	1
18/11/2025	-1,95%	-0,96	48,31	48,31	48,31	48,31	10K	1
17/11/2025	-3,01%	-1,53	49,27	50,69	49,27	50,69	10K	2
14/11/2025	-5,75%	-3,10	50,80	49,24	49,24	50,80	127K	2
10/11/2025	2,67%	1,40	53,90	53,90	53,90	53,90	970	1
07/11/2025	-2,33%	-1,25	52,50	53,75	52,50	53,75	131K	2
05/11/2025	-1,10%	-0,60	53,75	53,75	53,75	53,75	59K	1
03/11/2025	2,26%	1,20	54,35	55,00	54,35	55,25	148K	6
31/10/2025	0,19%	0,10	53,15	53,15	53,15	53,15	159	1
30/10/2025	2,73%	1,41	53,05	53,05	53,05	53,05	80K	1
29/10/2025	17,63%	7,74	51,64	51,00	50,74	51,64	81K	9
28/10/2025	0,69%	0,30	43,90	43,90	43,90	43,90	1K	2
23/10/2025	3,32%	1,40	43,60	42,88	42,88	43,60	173K	2
16/10/2025	-0,09%	-0,04	42,20	42,20	42,20	42,20	42K	1
13/10/2025	0,21%	0,09	42,24	42,24	42,24	42,24	633	1
08/10/2025	-3,10%	-1,35	42,15	43,50	42,15	43,50	234K	5
07/10/2025	-2,07%	-0,92	43,50	43,50	43,50	43,50	109K	1
06/10/2025	1,88%	0,82	44,42	44,42	44,42	44,42	111K	1
03/10/2025	5,21%	2,16	43,60	44,15	43,60	44,15	241K	4
01/10/2025	2,57%	1,04	41,44	40,85	40,85	41,44	103K	5
30/09/2025	1,00%	0,40	40,40	40,40	40,40	40,40	5K	1
29/09/2025	-0,70%	-0,28	40,00	39,47	39,47	40,00	100K	2
26/09/2025	2,97%	1,16	40,28	40,11	40,11	40,28	173K	4
25/09/2025	0,00%	0,00	39,12	39,12	39,12	39,12	195	1
24/09/2025	-0,71%	-0,28	39,12	39,39	39,12	39,39	1K	2
23/09/2025	-1,75%	-0,70	39,40	39,40	39,40	39,40	2K	1
22/09/2025	11,39%	4,10	40,10	37,44	37,44	40,10	108K	35
12/09/2025	-1,04%	-0,38	36,00	36,00	36,00	36,00	36	1
08/09/2025	-0,49%	-0,18	36,38	36,38	36,38	36,38	363	1
05/09/2025	3,28%	1,16	36,56	36,56	36,56	36,67	110K	4
27/08/2025	1,09%	0,38	35,40	35,40	35,40	35,40	354	1
22/08/2025	4,85%	1,62	35,02	34,47	34,47	35,02	3K	2
18/08/2025	0,75%	0,25	33,40	33,21	33,21	33,40	280K	6
15/08/2025	-1,78%	-0,60	33,15	33,15	33,15	33,15	17K	1
13/08/2025	1,11%	0,37	33,75	33,18	33,18	33,75	84K	3
12/08/2025	-0,89%	-0,30	33,38	33,15	33,15	33,38	249K	6
31/07/2025	0,33%	0,11	33,68	34,00	33,68	34,92	2K	3
30/07/2025	20,19%	5,64	33,57	34,06	33,57	34,06	1K	3
29/07/2025	0,14%	0,04	27,93	28,60	27,93	28,60	214K	12
24/07/2025	-1,52%	-0,43	27,89	28,00	27,89	28,02	29K	11
23/07/2025	-0,42%	-0,12	28,32	28,45	28,32	28,45	57K	4
16/07/2025	1,17%	0,33	28,44	28,44	28,44	28,44	3K	1
03/07/2025	1,22%	0,34	28,11	28,46	28,11	28,46	71K	9
27/06/2025	-0,47%	-0,13	27,77	27,81	27,77	27,81	42K	5
26/06/2025	5,88%	1,55	27,90	27,90	27,90	27,90	42K	2
20/06/2025	-0,38%	-0,10	26,35	26,50	26,35	26,55	199K	7
18/06/2025	-0,38%	-0,10	26,45	26,55	26,45	26,55	132K	10
17/06/2025	2,08%	0,54	26,55	26,70	26,55	26,79	213K	6
16/06/2025	0,85%	0,22	26,01	26,01	26,01	26,01	104	1
13/06/2025	-2,68%	-0,71	25,79	25,88	25,79	26,20	313K	10
12/06/2025	-1,30%	-0,35	26,50	26,50	26,50	26,50	132K	4
11/06/2025	-1,10%	-0,30	26,85	27,69	26,85	27,69	383K	15
10/06/2025	0,93%	0,25	27,15	27,09	27,09	27,37	247K	9
09/06/2025	4,55%	1,17	26,90	27,00	26,90	27,32	203K	8
04/06/2025	1,90%	0,48	25,73	25,80	25,73	25,81	3K	11
30/05/2025	-0,90%	-0,23	25,25	25,00	25,00	25,25	2K	2
19/05/2025	-1,62%	-0,42	25,48	25,43	25,43	25,48	2K	2
15/05/2025	-1,89%	-0,50	25,90	25,90	25,90	25,90	647	1
13/05/2025	0,92%	0,24	26,40	26,16	26,16	26,50	3K	5
12/05/2025	10,15%	2,41	26,16	25,98	25,98	26,16	1K	3
02/05/2025	0,00%	0,00	23,75	23,75	23,75	23,75	712	1
29/04/2025	-1,57%	-0,38	23,75	23,02	23,02	23,75	34K	2
28/04/2025	1,64%	0,39	24,13	23,90	23,90	24,13	36K	3
23/04/2025	4,08%	0,93	23,74	23,70	23,70	23,74	5K	3
22/04/2025	-0,44%	-0,10	22,81	22,81	22,81	22,81	456	1
16/04/2025	-5,17%	-1,25	22,91	22,91	22,91	22,91	343	1
14/04/2025	1,26%	0,30	24,16	23,92	23,92	24,16	1K	2
11/04/2025	-2,33%	-0,57	23,86	23,92	23,86	23,94	1K	6
08/04/2025	2,13%	0,51	24,43	24,62	24,43	24,62	1K	2
07/04/2025	7,26%	1,62	23,92	22,10	22,10	23,92	3K	5
04/04/2025	-5,83%	-1,38	22,30	22,59	22,30	22,59	1K	3
03/04/2025	-18,79%	-5,48	23,68	23,68	23,68	23,68	592	1
24/03/2025	-20,37%	-7,46	29,16	29,15	29,09	29,20	2K	8
27/02/2025	1,72%	0,62	36,62	36,68	36,62	36,68	439	6
05/02/2025	0,06%	0,02	36,00	36,00	36,00	36,00	720	1
03/02/2025	-6,03%	-2,31	35,98	35,98	35,98	35,98	107	1
31/01/2025	2,16%	0,81	38,29	37,48	37,48	38,29	38K	2
30/01/2025	-12,12%	-5,17	37,48	35,35	35,35	37,48	38K	8
24/01/2025	3,52%	1,45	42,65	42,70	42,65	42,70	256	3
20/12/2024	-2,92%	-1,24	41,20	41,20	41,20	41,20	7K	6
19/12/2024	-6,77%	-3,08	42,44	42,44	42,44	42,44	1K	1
18/12/2024	4,05%	1,77	45,52	45,52	45,52	45,52	45	1
16/12/2024	7,02%	2,87	43,75	43,28	43,28	43,75	2K	3
13/12/2024	3,02%	1,20	40,88	41,08	40,88	41,08	9K	3
10/12/2024	20,61%	6,78	39,68	40,36	39,68	40,36	1K	3
19/11/2024	-2,20%	-0,74	32,90	32,94	32,90	32,94	395	3
04/11/2024	-2,77%	-0,96	33,64	33,74	33,64	33,74	943	7
01/11/2024	-2,70%	-0,96	34,60	34,74	34,60	34,74	832	6
29/10/2024	1,20%	0,42	35,56	35,56	35,56	35,56	426	1
28/10/2024	-1,24%	-0,44	35,14	35,16	35,14	35,16	281	2
25/10/2024	-10,60%	-4,22	35,58	35,62	35,58	35,62	213	2
22/10/2024	-5,42%	-2,28	39,80	39,80	39,80	39,80	119	1
15/10/2024	3,88%	1,57	42,08	42,08	42,08	42,08	2K	3
09/10/2024	2,19%	0,87	40,51	40,51	40,51	40,51	607	1
02/10/2024	6,85%	2,54	39,64	39,51	39,51	39,64	3K	3
12/08/2024	-5,57%	-2,19	37,10	37,10	37,10	37,10	2K	3
25/07/2024	-15,89%	-7,42	39,29	39,29	39,29	39,29	589	1
18/07/2024	-3,27%	-1,58	46,71	46,71	46,71	46,71	2K	3
15/07/2024	3,38%	1,58	48,29	48,29	48,29	48,29	96	1
10/07/2024	1,15%	0,53	46,71	46,72	46,71	46,72	115K	2
09/07/2024	4,67%	2,06	46,18	46,29	46,18	46,29	92	2
24/06/2024	-1,74%	-0,78	44,12	44,12	44,12	44,12	2K	1
20/06/2024	-1,36%	-0,62	44,90	44,88	44,88	44,90	110K	2
19/06/2024	-0,09%	-0,04	45,52	45,56	45,52	45,56	1K	2
18/06/2024	5,95%	2,56	45,56	45,12	45,12	45,84	1K	3
17/06/2024	51,84%	14,68	43,00	42,70	42,70	43,00	2K	3
10/01/2024	-0,21%	-0,06	28,32	28,32	28,32	28,32	8K	1
08/01/2024	0,00%	0,00	28,38	28,38	28,38	28,38	56	1
02/01/2024	12,35%	3,12	28,38	28,32	28,32	28,38	11K	7
30/11/2023	0,84%	0,21	25,26	25,26	25,26	25,26	126	1
20/11/2023	2,83%	0,69	25,05	25,05	25,05	25,05	250	1
14/11/2023	2,53%	0,60	24,36	23,55	23,55	24,36	47	2
03/11/2023	1,32%	0,31	23,76	23,76	23,76	23,76	2K	1
31/10/2023	0,00%	0,00	23,45	23,45	23,45	23,45	23	1
30/10/2023	-4,52%	-1,11	23,45	23,45	23,45	23,45	398	1
26/10/2023	0,00%	0,00	24,56	24,56	24,56	24,56	24	1
25/10/2023	-3,31%	-0,84	24,56	25,40	24,56	25,40	639	2
24/10/2023	-2,42%	-0,63	25,40	25,62	25,40	25,62	3K	3
19/10/2023	-7,20%	-2,02	26,03	26,03	26,03	26,03	911	1
04/10/2023	0,00%	0,00	28,05	28,05	28,05	28,05	28	1
02/10/2023	0,00%	0,00	28,05	28,05	28,05	28,05	28	1
29/09/2023	0,00%	0,00	28,05	28,05	28,05	28,05	28	1
28/09/2023	-	-	28,05	28,05	28,05	28,05	56	1

Date,Open,High,Low,Close,Volume
12-Dec-25,59.99,59.99,58.65,58.65,8224
11-Dec-25,60.45,60.45,60.45,60.45,11485
10-Dec-25,60.48,61.03,60.48,61.03,12260
09-Dec-25,60.90,60.90,60.90,60.90,11571
08-Dec-25,61.60,61.60,61.60,61.60,42504
05-Dec-25,58.88,58.88,58.88,58.88,58
04-Dec-25,58.88,58.88,58.88,58.88,7654
03-Dec-25,57.00,57.00,57.00,57.00,3990
02-Dec-25,56.39,56.41,55.93,56.30,105283
26-Nov-25,51.61,51.61,51.60,51.60,51606
25-Nov-25,48.52,49.18,48.52,49.17,95714
19-Nov-25,50.05,50.05,50.05,50.05,125125
18-Nov-25,48.31,48.31,48.31,48.31,10338
17-Nov-25,50.69,50.69,49.27,49.27,9856
14-Nov-25,49.24,50.80,49.24,50.80,127049
10-Nov-25,53.90,53.90,53.90,53.90,970
07-Nov-25,53.75,53.75,52.50,52.50,131303
05-Nov-25,53.75,53.75,53.75,53.75,59125
03-Nov-25,55.00,55.25,54.35,54.35,148447
31-Oct-25,53.15,53.15,53.15,53.15,159
30-Oct-25,53.05,53.05,53.05,53.05,79575
29-Oct-25,51.00,51.64,50.74,51.64,80799
28-Oct-25,43.90,43.90,43.90,43.90,1141
23-Oct-25,42.88,43.60,42.88,43.60,173320
16-Oct-25,42.20,42.20,42.20,42.20,42200
13-Oct-25,42.24,42.24,42.24,42.24,633
08-Oct-25,43.50,43.50,42.15,42.15,234023
07-Oct-25,43.50,43.50,43.50,43.50,108750
06-Oct-25,44.42,44.42,44.42,44.42,111050
03-Oct-25,44.15,44.15,43.60,43.60,241175
01-Oct-25,40.85,41.44,40.85,41.44,102746
30-Sep-25,40.40,40.40,40.40,40.40,4726
29-Sep-25,39.47,40.00,39.47,40.00,100394
26-Sep-25,40.11,40.28,40.11,40.28,173202
25-Sep-25,39.12,39.12,39.12,39.12,195
24-Sep-25,39.39,39.39,39.12,39.12,1177
23-Sep-25,39.40,39.40,39.40,39.40,1654
22-Sep-25,37.44,40.10,37.44,40.10,108069
12-Sep-25,36.00,36.00,36.00,36.00,36
08-Sep-25,36.38,36.38,36.38,36.38,363
05-Sep-25,36.56,36.67,36.56,36.56,109716
27-Aug-25,35.40,35.40,35.40,35.40,354
22-Aug-25,34.47,35.02,34.47,35.02,2949
18-Aug-25,33.21,33.40,33.21,33.40,279743
15-Aug-25,33.15,33.15,33.15,33.15,16575
13-Aug-25,33.18,33.75,33.18,33.75,84300
12-Aug-25,33.15,33.38,33.15,33.38,249275
31-Jul-25,34.00,34.92,33.68,33.68,1644
30-Jul-25,34.06,34.06,33.57,33.57,1151
29-Jul-25,28.60,28.60,27.93,27.93,214401
24-Jul-25,28.00,28.02,27.89,27.89,28754
23-Jul-25,28.45,28.45,28.32,28.32,56705
16-Jul-25,28.44,28.44,28.44,28.44,2844
03-Jul-25,28.46,28.46,28.11,28.11,70711
27-Jun-25,27.81,27.81,27.77,27.77,41992
26-Jun-25,27.90,27.90,27.90,27.90,41850
20-Jun-25,26.50,26.55,26.35,26.35,198600
18-Jun-25,26.55,26.55,26.45,26.45,132500
17-Jun-25,26.70,26.79,26.55,26.55,213443
16-Jun-25,26.01,26.01,26.01,26.01,104
13-Jun-25,25.88,26.20,25.79,25.79,312686
12-Jun-25,26.50,26.50,26.50,26.50,132500
11-Jun-25,27.69,27.69,26.85,26.85,382727
10-Jun-25,27.09,27.37,27.09,27.15,246983
09-Jun-25,27.00,27.32,26.90,26.90,203050
04-Jun-25,25.80,25.81,25.73,25.73,2759
30-May-25,25.00,25.25,25.00,25.25,1909
19-May-25,25.43,25.48,25.43,25.48,1604
15-May-25,25.90,25.90,25.90,25.90,647
13-May-25,26.16,26.50,26.16,26.40,3216
12-May-25,25.98,26.16,25.98,26.16,1225
02-May-25,23.75,23.75,23.75,23.75,712
29-Apr-25,23.02,23.75,23.02,23.75,34025
28-Apr-25,23.90,24.13,23.90,24.13,36048
23-Apr-25,23.70,23.74,23.70,23.74,4744
22-Apr-25,22.81,22.81,22.81,22.81,456
16-Apr-25,22.91,22.91,22.91,22.91,343
14-Apr-25,23.92,24.16,23.92,24.16,1440
11-Apr-25,23.92,23.94,23.86,23.86,1195
08-Apr-25,24.62,24.62,24.43,24.43,1275
07-Apr-25,22.10,23.92,22.10,23.92,2550
04-Apr-25,22.59,22.59,22.30,22.30,1261
03-Apr-25,23.68,23.68,23.68,23.68,592
24-Mar-25,29.15,29.20,29.09,29.16,2274
27-Feb-25,36.68,36.68,36.62,36.62,439
05-Feb-25,36.00,36.00,36.00,36.00,720
03-Feb-25,35.98,35.98,35.98,35.98,107
31-Jan-25,37.48,38.29,37.48,38.29,37556
30-Jan-25,35.35,37.48,35.35,37.48,37563
24-Jan-25,42.70,42.70,42.65,42.65,256
20-Dec-24,41.20,41.20,41.20,41.20,6592
19-Dec-24,42.44,42.44,42.44,42.44,1273
18-Dec-24,45.52,45.52,45.52,45.52,45
16-Dec-24,43.28,43.75,43.28,43.75,1996
13-Dec-24,41.08,41.08,40.88,40.88,8934
10-Dec-24,40.36,40.36,39.68,39.68,1151
19-Nov-24,32.94,32.94,32.90,32.90,395
04-Nov-24,33.74,33.74,33.64,33.64,943
01-Nov-24,34.74,34.74,34.60,34.60,832
29-Oct-24,35.56,35.56,35.56,35.56,426
28-Oct-24,35.16,35.16,35.14,35.14,281
25-Oct-24,35.62,35.62,35.58,35.58,213
22-Oct-24,39.80,39.80,39.80,39.80,119
15-Oct-24,42.08,42.08,42.08,42.08,2482
09-Oct-24,40.51,40.51,40.51,40.51,607
02-Oct-24,39.51,39.64,39.51,39.64,2532
12-Aug-24,37.10,37.10,37.10,37.10,1521
25-Jul-24,39.29,39.29,39.29,39.29,589
18-Jul-24,46.71,46.71,46.71,46.71,1915
15-Jul-24,48.29,48.29,48.29,48.29,96
10-Jul-24,46.72,46.72,46.71,46.71,114736
09-Jul-24,46.29,46.29,46.18,46.18,92
24-Jun-24,44.12,44.12,44.12,44.12,2206
20-Jun-24,44.88,44.90,44.88,44.90,110238
19-Jun-24,45.56,45.56,45.52,45.52,1183
18-Jun-24,45.12,45.84,45.12,45.56,1219
17-Jun-24,42.70,43.00,42.70,43.00,2192
10-Jan-24,28.32,28.32,28.32,28.32,8496
08-Jan-24,28.38,28.38,28.38,28.38,56
02-Jan-24,28.32,28.38,28.32,28.38,11278
30-Nov-23,25.26,25.26,25.26,25.26,126
20-Nov-23,25.05,25.05,25.05,25.05,250
14-Nov-23,23.55,24.36,23.55,24.36,47
03-Nov-23,23.76,23.76,23.76,23.76,2376
31-Oct-23,23.45,23.45,23.45,23.45,23
30-Oct-23,23.45,23.45,23.45,23.45,398
26-Oct-23,24.56,24.56,24.56,24.56,24
25-Oct-23,25.40,25.40,24.56,24.56,639
24-Oct-23,25.62,25.62,25.40,25.40,2638
19-Oct-23,26.03,26.03,26.03,26.03,911
04-Oct-23,28.05,28.05,28.05,28.05,28
02-Oct-23,28.05,28.05,28.05,28.05,28
29-Sep-23,28.05,28.05,28.05,28.05,28
28-Sep-23,28.05,28.05,28.05,28.05,56

*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: T2ER34