Cotação atual, histórico e gráfico do papel: T2RM34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/04/2024 | 0,16% | 0,05 | 31,28 | 31,28 | 31,28 | 31,28 | 316K | 1 |
10/04/2024 | 2,56% | 0,78 | 31,23 | 31,23 | 31,23 | 31,23 | 31 | 1 |
27/02/2024 | 21,12% | 5,31 | 30,45 | 30,45 | 30,45 | 30,45 | 152 | 1 |
11/01/2024 | 1,25% | 0,31 | 25,14 | 25,14 | 25,14 | 25,14 | 3K | 1 |
10/01/2024 | 0,44% | 0,11 | 24,83 | 24,83 | 24,83 | 24,83 | 993 | 1 |
05/01/2024 | -2,06% | -0,52 | 24,72 | 24,72 | 24,72 | 24,72 | 24 | 1 |
03/01/2024 | -2,06% | -0,53 | 25,24 | 25,24 | 25,24 | 25,24 | 33K | 1 |
02/01/2024 | 1,14% | 0,29 | 25,77 | 25,68 | 25,68 | 25,77 | 98K | 4 |
26/12/2023 | 24,54% | 5,02 | 25,48 | 25,47 | 25,47 | 25,48 | 127K | 2 |
09/11/2023 | -0,10% | -0,02 | 20,46 | 20,46 | 20,46 | 20,46 | 143 | 1 |
06/11/2023 | -23,30% | -6,22 | 20,48 | 20,48 | 20,48 | 20,48 | 409 | 1 |
|
04/10/2023 | -0,37% | -0,10 | 26,70 | 26,70 | 26,70 | 26,70 | 961 | 1 |
02/10/2023 | 0,00% | 0,00 | 26,80 | 26,80 | 26,80 | 26,80 | 268 | 1 |
28/09/2023 | 0,56% | 0,15 | 26,80 | 26,63 | 26,63 | 26,80 | 213 | 2 |
09/08/2023 | 0,00% | 0,00 | 26,65 | 26,65 | 26,65 | 26,65 | 26 | 1 |
08/08/2023 | 8,55% | 2,10 | 26,65 | 26,65 | 26,65 | 26,65 | 5K | 1 |
09/06/2023 | -1,92% | -0,48 | 24,55 | 24,55 | 24,55 | 24,55 | 122 | 1 |
07/06/2023 | 5,43% | 1,29 | 25,03 | 25,03 | 25,03 | 25,03 | 5K | 1 |
23/05/2023 | -1,08% | -0,26 | 23,74 | 23,74 | 23,74 | 23,74 | 2K | 1 |
14/04/2023 | -4,00% | -1,00 | 24,00 | 24,76 | 24,00 | 24,76 | 3K | 3 |
05/04/2023 | -3,62% | -0,94 | 25,00 | 25,00 | 25,00 | 25,00 | 50 | 1 |
24/03/2023 | 0,00% | 0,00 | 25,94 | 25,94 | 25,94 | 25,94 | 25 | 1 |
21/03/2023 | 1,61% | 0,41 | 25,94 | 25,94 | 25,94 | 25,94 | 25 | 1 |
20/03/2023 | -13,87% | -4,11 | 25,53 | 25,72 | 25,53 | 25,72 | 539 | 2 |
08/03/2023 | -0,03% | -0,01 | 29,64 | 29,64 | 29,64 | 29,64 | 148 | 1 |
29/11/2022 | -5,57% | -1,75 | 29,65 | 29,49 | 29,49 | 29,65 | 591 | 2 |
17/11/2022 | -5,11% | -1,69 | 31,40 | 31,40 | 31,40 | 31,40 | 31 | 1 |
11/11/2022 | 25,77% | 6,78 | 33,09 | 33,09 | 33,09 | 33,09 | 4K | 1 |
03/11/2022 | -10,81% | -3,19 | 26,31 | 27,36 | 26,31 | 27,36 | 4K | 3 |
30/09/2022 | -0,61% | -0,18 | 29,50 | 29,50 | 29,50 | 29,50 | 59 | 2 |
29/09/2022 | -2,72% | -0,83 | 29,68 | 29,68 | 29,68 | 29,68 | 59 | 1 |
28/09/2022 | 2,76% | 0,82 | 30,51 | 30,51 | 30,51 | 30,51 | 61 | 1 |
27/09/2022 | -0,67% | -0,20 | 29,69 | 29,69 | 29,69 | 29,69 | 29 | 1 |
26/09/2022 | 1,77% | 0,52 | 29,89 | 29,89 | 29,89 | 29,89 | 149 | 1 |
23/09/2022 | -4,14% | -1,27 | 29,37 | 29,37 | 29,37 | 29,37 | 58 | 1 |
19/09/2022 | -0,49% | -0,15 | 30,64 | 30,64 | 30,61 | 30,64 | 122 | 4 |
16/09/2022 | -1,79% | -0,56 | 30,79 | 30,79 | 30,79 | 30,79 | 2K | 1 |
14/09/2022 | -4,27% | -1,40 | 31,35 | 31,35 | 31,35 | 31,35 | 156 | 1 |
12/09/2022 | 0,46% | 0,15 | 32,75 | 32,75 | 32,75 | 32,75 | 65 | 1 |
09/09/2022 | 3,59% | 1,13 | 32,60 | 32,39 | 32,39 | 32,60 | 454 | 2 |
06/09/2022 | -3,29% | -1,07 | 31,47 | 31,47 | 31,47 | 31,47 | 125 | 1 |
02/09/2022 | -0,79% | -0,26 | 32,54 | 32,54 | 32,54 | 32,54 | 65 | 1 |
31/08/2022 | -3,59% | -1,22 | 32,80 | 32,80 | 32,80 | 32,80 | 98 | 1 |
26/08/2022 | -2,91% | -1,02 | 34,02 | 34,02 | 34,02 | 34,02 | 34 | 1 |
25/08/2022 | 0,29% | 0,10 | 35,04 | 35,04 | 35,04 | 35,04 | 35 | 1 |
24/08/2022 | 1,45% | 0,50 | 34,94 | 34,94 | 34,94 | 34,94 | 34 | 1 |
23/08/2022 | -4,47% | -1,61 | 34,44 | 34,44 | 34,44 | 34,44 | 34 | 1 |
19/08/2022 | -3,17% | -1,18 | 36,05 | 36,05 | 36,05 | 36,05 | 36 | 1 |
18/08/2022 | 2,34% | 0,85 | 37,23 | 37,23 | 37,23 | 37,23 | 37 | 1 |
17/08/2022 | 0,03% | 0,01 | 36,38 | 36,38 | 36,38 | 36,38 | 72 | 1 |
15/08/2022 | -0,41% | -0,15 | 36,37 | 36,37 | 36,37 | 36,37 | 36 | 1 |
11/08/2022 | 4,28% | 1,50 | 36,52 | 36,52 | 36,52 | 36,52 | 36 | 1 |
08/08/2022 | 0,14% | 0,05 | 35,02 | 35,02 | 35,02 | 35,02 | 175 | 1 |
05/08/2022 | -4,90% | -1,80 | 34,97 | 34,97 | 34,97 | 34,97 | 69 | 1 |
04/08/2022 | 1,66% | 0,60 | 36,77 | 36,77 | 36,77 | 36,77 | 110 | 1 |
02/08/2022 | 1,01% | 0,36 | 36,17 | 35,81 | 35,81 | 36,17 | 180 | 2 |
29/07/2022 | 1,96% | 0,69 | 35,81 | 35,81 | 35,81 | 35,81 | 35 | 1 |
28/07/2022 | 1,97% | 0,68 | 35,12 | 35,12 | 35,12 | 35,12 | 175 | 1 |
27/07/2022 | 0,20% | 0,07 | 34,44 | 34,44 | 34,44 | 34,44 | 34 | 1 |
26/07/2022 | -0,09% | -0,03 | 34,37 | 34,37 | 34,37 | 34,37 | 34 | 1 |
25/07/2022 | -1,66% | -0,58 | 34,40 | 34,40 | 34,40 | 34,40 | 137 | 1 |
21/07/2022 | 10,91% | 3,44 | 34,98 | 34,98 | 34,98 | 34,98 | 69 | 1 |
18/07/2022 | -0,66% | -0,21 | 31,54 | 31,54 | 31,54 | 31,54 | 504 | 1 |
15/07/2022 | 1,57% | 0,49 | 31,75 | 31,75 | 31,75 | 31,75 | 31 | 1 |
12/07/2022 | -1,01% | -0,32 | 31,26 | 31,80 | 31,26 | 31,80 | 126 | 2 |
11/07/2022 | -2,53% | -0,82 | 31,58 | 31,58 | 31,58 | 31,58 | 31 | 1 |
07/07/2022 | 2,56% | 0,81 | 32,40 | 32,40 | 32,40 | 32,40 | 129 | 1 |
06/07/2022 | 0,93% | 0,29 | 31,59 | 31,59 | 31,59 | 31,59 | 31 | 1 |
05/07/2022 | 2,45% | 0,75 | 31,30 | 31,30 | 31,30 | 31,30 | 31 | 1 |
01/07/2022 | 1,33% | 0,40 | 30,55 | 30,55 | 30,55 | 30,55 | 91 | 1 |
30/06/2022 | -3,46% | -1,08 | 30,15 | 30,15 | 30,15 | 30,15 | 30 | 1 |
28/06/2022 | -1,95% | -0,62 | 31,23 | 31,23 | 31,23 | 31,23 | 62 | 1 |
27/06/2022 | 0,44% | 0,14 | 31,85 | 31,85 | 31,85 | 31,85 | 31 | 1 |
24/06/2022 | 2,95% | 0,91 | 31,71 | 31,71 | 31,71 | 31,71 | 63 | 1 |
23/06/2022 | 2,16% | 0,65 | 30,80 | 30,80 | 30,80 | 30,80 | 30 | 1 |
22/06/2022 | 0,50% | 0,15 | 30,15 | 30,15 | 30,15 | 30,15 | 60 | 1 |
17/06/2022 | -0,79% | -0,24 | 30,00 | 30,00 | 30,00 | 30,00 | 30 | 1 |
13/06/2022 | -3,39% | -1,06 | 30,24 | 31,30 | 30,24 | 31,30 | 214 | 2 |
10/06/2022 | -3,69% | -1,20 | 31,30 | 31,30 | 31,30 | 31,30 | 31 | 1 |
09/06/2022 | -0,58% | -0,19 | 32,50 | 32,50 | 32,50 | 32,50 | 32 | 1 |
08/06/2022 | -1,36% | -0,45 | 32,69 | 32,69 | 32,69 | 32,69 | 32 | 1 |
07/06/2022 | 1,53% | 0,50 | 33,14 | 33,14 | 33,14 | 33,14 | 66 | 1 |
06/06/2022 | -3,37% | -1,14 | 32,64 | 32,64 | 32,64 | 32,64 | 97 | 1 |
02/06/2022 | 4,68% | 1,51 | 33,78 | 33,78 | 33,78 | 33,78 | 67 | 1 |
31/05/2022 | -0,03% | -0,01 | 32,27 | 32,27 | 32,27 | 32,27 | 32 | 1 |
26/05/2022 | 2,28% | 0,72 | 32,28 | 32,28 | 32,28 | 32,28 | 64 | 1 |
25/05/2022 | 0,77% | 0,24 | 31,56 | 31,56 | 31,56 | 31,56 | 31 | 1 |
24/05/2022 | -3,15% | -1,02 | 31,32 | 31,32 | 31,32 | 31,32 | 31 | 1 |
23/05/2022 | 0,19% | 0,06 | 32,34 | 32,34 | 32,34 | 32,34 | 129 | 1 |
19/05/2022 | 0,47% | 0,15 | 32,28 | 32,28 | 32,28 | 32,28 | 64 | 1 |
18/05/2022 | -3,97% | -1,33 | 32,13 | 32,13 | 32,13 | 32,13 | 32 | 1 |
17/05/2022 | 1,70% | 0,56 | 33,46 | 33,46 | 33,46 | 33,46 | 100 | 1 |
16/05/2022 | -2,08% | -0,70 | 32,90 | 32,90 | 32,90 | 32,90 | 65 | 1 |
13/05/2022 | 4,87% | 1,56 | 33,60 | 33,60 | 33,60 | 33,60 | 33 | 1 |
11/05/2022 | 0,38% | 0,12 | 32,04 | 32,04 | 32,04 | 32,04 | 64 | 1 |
10/05/2022 | -1,08% | -0,35 | 31,92 | 31,92 | 31,92 | 31,92 | 63 | 1 |
09/05/2022 | -0,59% | -0,19 | 32,27 | 32,27 | 32,27 | 32,27 | 64 | 1 |
06/05/2022 | 4,21% | 1,31 | 32,46 | 32,46 | 32,46 | 32,46 | 259 | 1 |
05/05/2022 | -8,78% | -3,00 | 31,15 | 31,15 | 31,15 | 31,15 | 249 | 1 |
04/05/2022 | 1,85% | 0,62 | 34,15 | 34,15 | 34,15 | 34,15 | 34 | 1 |
03/05/2022 | 0,42% | 0,14 | 33,53 | 33,53 | 33,53 | 33,53 | 100 | 1 |
02/05/2022 | 0,09% | 0,03 | 33,39 | 33,39 | 33,39 | 33,39 | 200 | 1 |
29/04/2022 | -0,71% | -0,24 | 33,36 | 33,36 | 33,36 | 33,36 | 100 | 1 |
28/04/2022 | 2,13% | 0,70 | 33,60 | 33,60 | 33,60 | 33,60 | 33 | 1 |
27/04/2022 | 0,61% | 0,20 | 32,90 | 32,90 | 32,90 | 32,90 | 32 | 1 |
26/04/2022 | -0,58% | -0,19 | 32,70 | 32,70 | 32,70 | 32,70 | 98 | 1 |
25/04/2022 | 3,23% | 1,03 | 32,89 | 32,89 | 32,89 | 32,89 | 65 | 1 |
22/04/2022 | -2,72% | -0,89 | 31,86 | 31,86 | 31,86 | 31,86 | 286 | 1 |
20/04/2022 | 0,58% | 0,19 | 32,75 | 32,75 | 32,75 | 32,75 | 163 | 1 |
19/04/2022 | 4,26% | 1,33 | 32,56 | 32,52 | 32,52 | 32,56 | 65 | 2 |
18/04/2022 | - | - | 31,23 | 31,23 | 31,23 | 31,23 | 4K | 1 |
Date,Open,High,Low,Close,Volume
15-Apr-24,31.28,31.28,31.28,31.28,316240
10-Apr-24,31.23,31.23,31.23,31.23,31
27-Feb-24,30.45,30.45,30.45,30.45,152
11-Jan-24,25.14,25.14,25.14,25.14,2840
10-Jan-24,24.83,24.83,24.83,24.83,993
05-Jan-24,24.72,24.72,24.72,24.72,24
03-Jan-24,25.24,25.24,25.24,25.24,32685
02-Jan-24,25.68,25.77,25.68,25.77,98312
26-Dec-23,25.47,25.48,25.47,25.48,127145
09-Nov-23,20.46,20.46,20.46,20.46,143
06-Nov-23,20.48,20.48,20.48,20.48,409
04-Oct-23,26.70,26.70,26.70,26.70,961
02-Oct-23,26.80,26.80,26.80,26.80,268
28-Sep-23,26.63,26.80,26.63,26.80,213
09-Aug-23,26.65,26.65,26.65,26.65,26
08-Aug-23,26.65,26.65,26.65,26.65,5330
09-Jun-23,24.55,24.55,24.55,24.55,122
07-Jun-23,25.03,25.03,25.03,25.03,5006
23-May-23,23.74,23.74,23.74,23.74,2374
14-Apr-23,24.76,24.76,24.00,24.00,2524
05-Apr-23,25.00,25.00,25.00,25.00,50
24-Mar-23,25.94,25.94,25.94,25.94,25
21-Mar-23,25.94,25.94,25.94,25.94,25
20-Mar-23,25.72,25.72,25.53,25.53,539
08-Mar-23,29.64,29.64,29.64,29.64,148
29-Nov-22,29.49,29.65,29.49,29.65,591
17-Nov-22,31.40,31.40,31.40,31.40,31
11-Nov-22,33.09,33.09,33.09,33.09,3706
03-Nov-22,27.36,27.36,26.31,26.31,4051
30-Sep-22,29.50,29.50,29.50,29.50,59
29-Sep-22,29.68,29.68,29.68,29.68,59
28-Sep-22,30.51,30.51,30.51,30.51,61
27-Sep-22,29.69,29.69,29.69,29.69,29
26-Sep-22,29.89,29.89,29.89,29.89,149
23-Sep-22,29.37,29.37,29.37,29.37,58
19-Sep-22,30.64,30.64,30.61,30.64,122
16-Sep-22,30.79,30.79,30.79,30.79,1539
14-Sep-22,31.35,31.35,31.35,31.35,156
12-Sep-22,32.75,32.75,32.75,32.75,65
09-Sep-22,32.39,32.60,32.39,32.60,454
06-Sep-22,31.47,31.47,31.47,31.47,125
02-Sep-22,32.54,32.54,32.54,32.54,65
31-Aug-22,32.80,32.80,32.80,32.80,98
26-Aug-22,34.02,34.02,34.02,34.02,34
25-Aug-22,35.04,35.04,35.04,35.04,35
24-Aug-22,34.94,34.94,34.94,34.94,34
23-Aug-22,34.44,34.44,34.44,34.44,34
19-Aug-22,36.05,36.05,36.05,36.05,36
18-Aug-22,37.23,37.23,37.23,37.23,37
17-Aug-22,36.38,36.38,36.38,36.38,72
15-Aug-22,36.37,36.37,36.37,36.37,36
11-Aug-22,36.52,36.52,36.52,36.52,36
08-Aug-22,35.02,35.02,35.02,35.02,175
05-Aug-22,34.97,34.97,34.97,34.97,69
04-Aug-22,36.77,36.77,36.77,36.77,110
02-Aug-22,35.81,36.17,35.81,36.17,180
29-Jul-22,35.81,35.81,35.81,35.81,35
28-Jul-22,35.12,35.12,35.12,35.12,175
27-Jul-22,34.44,34.44,34.44,34.44,34
26-Jul-22,34.37,34.37,34.37,34.37,34
25-Jul-22,34.40,34.40,34.40,34.40,137
21-Jul-22,34.98,34.98,34.98,34.98,69
18-Jul-22,31.54,31.54,31.54,31.54,504
15-Jul-22,31.75,31.75,31.75,31.75,31
12-Jul-22,31.80,31.80,31.26,31.26,126
11-Jul-22,31.58,31.58,31.58,31.58,31
07-Jul-22,32.40,32.40,32.40,32.40,129
06-Jul-22,31.59,31.59,31.59,31.59,31
05-Jul-22,31.30,31.30,31.30,31.30,31
01-Jul-22,30.55,30.55,30.55,30.55,91
30-Jun-22,30.15,30.15,30.15,30.15,30
28-Jun-22,31.23,31.23,31.23,31.23,62
27-Jun-22,31.85,31.85,31.85,31.85,31
24-Jun-22,31.71,31.71,31.71,31.71,63
23-Jun-22,30.80,30.80,30.80,30.80,30
22-Jun-22,30.15,30.15,30.15,30.15,60
17-Jun-22,30.00,30.00,30.00,30.00,30
13-Jun-22,31.30,31.30,30.24,30.24,214
10-Jun-22,31.30,31.30,31.30,31.30,31
09-Jun-22,32.50,32.50,32.50,32.50,32
08-Jun-22,32.69,32.69,32.69,32.69,32
07-Jun-22,33.14,33.14,33.14,33.14,66
06-Jun-22,32.64,32.64,32.64,32.64,97
02-Jun-22,33.78,33.78,33.78,33.78,67
31-May-22,32.27,32.27,32.27,32.27,32
26-May-22,32.28,32.28,32.28,32.28,64
25-May-22,31.56,31.56,31.56,31.56,31
24-May-22,31.32,31.32,31.32,31.32,31
23-May-22,32.34,32.34,32.34,32.34,129
19-May-22,32.28,32.28,32.28,32.28,64
18-May-22,32.13,32.13,32.13,32.13,32
17-May-22,33.46,33.46,33.46,33.46,100
16-May-22,32.90,32.90,32.90,32.90,65
13-May-22,33.60,33.60,33.60,33.60,33
11-May-22,32.04,32.04,32.04,32.04,64
10-May-22,31.92,31.92,31.92,31.92,63
09-May-22,32.27,32.27,32.27,32.27,64
06-May-22,32.46,32.46,32.46,32.46,259
05-May-22,31.15,31.15,31.15,31.15,249
04-May-22,34.15,34.15,34.15,34.15,34
03-May-22,33.53,33.53,33.53,33.53,100
02-May-22,33.39,33.39,33.39,33.39,200
29-Apr-22,33.36,33.36,33.36,33.36,100
28-Apr-22,33.60,33.60,33.60,33.60,33
27-Apr-22,32.90,32.90,32.90,32.90,32
26-Apr-22,32.70,32.70,32.70,32.70,98
25-Apr-22,32.89,32.89,32.89,32.89,65
22-Apr-22,31.86,31.86,31.86,31.86,286
20-Apr-22,32.75,32.75,32.75,32.75,163
19-Apr-22,32.52,32.56,32.52,32.56,65
18-Apr-22,31.23,31.23,31.23,31.23,4465
*exoneração de responsabilidade e termos de uso