Cotação atual, histórico e gráfico do papel: TEXA34

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 TEXA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	5,16%	2,94	59,94	60,44	59,68	61,52	600K	24
23/04/2024	1,17%	0,66	57,00	57,00	57,00	57,00	4K	2
22/04/2024	1,51%	0,84	56,34	56,23	56,23	56,34	153K	2
19/04/2024	-3,65%	-2,10	55,50	56,22	55,47	56,22	239K	4
18/04/2024	-0,17%	-0,10	57,60	57,70	57,36	57,70	344	3
17/04/2024	-1,90%	-1,12	57,70	58,44	57,70	58,44	44K	3
16/04/2024	2,76%	1,58	58,82	58,84	58,78	59,16	183K	5
15/04/2024	0,81%	0,46	57,24	57,84	57,24	57,84	114K	4
12/04/2024	-2,64%	-1,54	56,78	57,36	56,73	57,36	203K	7
11/04/2024	2,03%	1,16	58,32	57,16	57,16	58,32	178K	7
10/04/2024	-0,35%	-0,20	57,16	57,24	57,00	57,24	136K	7
09/04/2024	0,56%	0,32	57,36	57,04	57,00	57,36	123K	6
08/04/2024	0,72%	0,41	57,04	56,58	56,58	57,04	94K	3
05/04/2024	0,19%	0,11	56,63	56,29	56,29	56,70	273K	7
04/04/2024	-1,05%	-0,60	56,52	57,81	56,52	57,81	105K	4
03/04/2024	-0,83%	-0,48	57,12	57,84	56,97	57,84	85K	8
02/04/2024	-1,74%	-1,02	57,60	57,96	57,24	58,32	57K	9
01/04/2024	0,65%	0,38	58,62	58,35	58,32	58,98	19K	12
28/03/2024	2,39%	1,36	58,24	57,97	57,97	58,32	10K	7
27/03/2024	1,94%	1,08	56,88	56,34	56,34	57,04	511K	127
26/03/2024	-2,00%	-1,14	55,80	56,04	55,80	56,04	163K	3
25/03/2024	-1,15%	-0,66	56,94	56,86	56,86	56,94	7K	5
22/03/2024	0,73%	0,42	57,60	57,18	57,18	57,77	2K	3
21/03/2024	2,03%	1,14	57,18	57,36	56,94	57,36	129K	7
20/03/2024	-0,21%	-0,12	56,04	55,80	55,56	56,04	10K	4
19/03/2024	-1,21%	-0,69	56,16	56,85	55,92	56,85	228K	6
18/03/2024	-0,52%	-0,30	56,85	57,15	56,85	57,97	215K	12
15/03/2024	0,69%	0,39	57,15	56,64	56,64	57,16	88K	4
14/03/2024	-0,46%	-0,26	56,76	56,82	56,76	56,92	59K	3
13/03/2024	-1,54%	-0,89	57,02	57,06	57,02	57,39	125K	6
12/03/2024	0,64%	0,37	57,91	58,20	57,90	58,20	158K	7
11/03/2024	-0,42%	-0,24	57,54	57,12	56,88	57,59	66K	5
08/03/2024	-0,38%	-0,22	57,78	57,84	57,78	57,84	184K	2
07/03/2024	2,06%	1,17	58,00	57,10	57,10	58,40	183K	9
06/03/2024	1,19%	0,67	56,83	57,00	56,83	57,40	193K	11
05/03/2024	-1,47%	-0,84	56,16	56,41	56,16	56,58	39K	4
04/03/2024	1,14%	0,64	57,00	56,64	56,64	57,00	282K	7
01/03/2024	1,48%	0,82	56,36	55,53	55,53	56,92	97K	10
29/02/2024	2,76%	1,49	55,54	55,21	55,21	55,54	249K	3
28/02/2024	-0,64%	-0,35	54,05	54,08	54,05	54,08	18K	2
27/02/2024	-0,64%	-0,35	54,40	54,70	54,40	54,70	29K	7
26/02/2024	0,02%	0,01	54,75	54,42	54,42	54,75	34K	7
23/02/2024	-0,02%	-0,01	54,74	54,85	54,42	54,85	68K	8
22/02/2024	2,68%	1,43	54,75	54,85	53,85	54,85	43K	99
21/02/2024	-0,52%	-0,28	53,32	53,33	53,30	53,43	6K	6
20/02/2024	1,86%	0,98	53,60	52,62	52,62	53,60	145K	4
19/02/2024	-1,46%	-0,78	52,62	53,00	52,62	53,54	14K	8
16/02/2024	0,26%	0,14	53,40	53,50	53,40	53,95	4K	5
15/02/2024	1,78%	0,93	53,26	53,15	52,86	53,53	253K	10
14/02/2024	-2,61%	-1,40	52,33	52,20	51,95	52,35	329K	18
09/02/2024	0,49%	0,26	53,73	53,46	53,46	53,75	195K	6
08/02/2024	1,56%	0,82	53,47	52,50	52,50	53,65	10K	7
07/02/2024	0,38%	0,20	52,65	52,80	52,65	52,90	3K	6
06/02/2024	-1,13%	-0,60	52,45	52,85	52,20	52,85	70K	10
05/02/2024	0,47%	0,25	53,05	52,79	52,79	53,08	540K	21
02/02/2024	0,78%	0,41	52,80	52,35	52,35	52,80	619K	7
01/02/2024	-0,91%	-0,48	52,39	53,35	51,85	53,35	1M	25
31/01/2024	-1,64%	-0,88	52,87	53,47	52,85	53,55	14K	16
30/01/2024	-1,19%	-0,65	53,75	53,66	53,66	53,75	2K	3
29/01/2024	0,80%	0,43	54,40	53,47	53,47	54,50	11K	9
26/01/2024	-2,23%	-1,23	53,97	55,68	53,85	55,68	9K	4
25/01/2024	-1,87%	-1,05	55,20	56,25	54,96	56,25	216K	16
24/01/2024	-2,95%	-1,71	56,25	57,96	55,30	57,96	335K	13
23/01/2024	0,21%	0,12	57,96	57,84	57,84	57,96	54K	3
22/01/2024	1,15%	0,66	57,84	57,18	57,18	58,14	8K	11
19/01/2024	4,27%	2,34	57,18	55,57	55,57	57,60	398K	16
18/01/2024	3,10%	1,65	54,84	54,60	54,60	54,85	266K	11
17/01/2024	-1,23%	-0,66	53,19	53,12	52,90	53,19	84K	7
16/01/2024	-0,17%	-0,09	53,85	53,36	53,36	53,85	22K	7
15/01/2024	1,35%	0,72	53,94	53,21	53,19	54,07	3K	6
12/01/2024	-1,66%	-0,90	53,22	53,47	53,15	53,58	79K	7
11/01/2024	-1,20%	-0,66	54,12	54,10	53,75	54,12	112K	6
10/01/2024	-0,74%	-0,41	54,78	54,35	54,35	54,78	117K	8
09/01/2024	0,80%	0,44	55,19	54,50	54,50	55,67	2M	35
08/01/2024	1,86%	1,00	54,75	54,05	54,05	54,75	145K	7
05/01/2024	-0,65%	-0,35	53,75	54,10	53,60	54,25	77K	6
04/01/2024	-1,40%	-0,77	54,10	54,27	53,25	54,27	183K	16
03/01/2024	-0,51%	-0,28	54,87	55,38	54,54	55,38	1M	48
02/01/2024	-0,25%	-0,14	55,15	55,28	54,96	55,50	148K	10
28/12/2023	0,60%	0,33	55,29	55,24	55,23	55,66	23K	15
27/12/2023	-0,54%	-0,30	54,96	55,26	54,96	55,26	550	2
26/12/2023	1,86%	1,01	55,26	53,45	53,45	55,26	166K	6
22/12/2023	0,00%	0,00	54,25	54,25	54,25	54,25	1K	2
21/12/2023	-0,91%	-0,50	54,25	54,20	53,95	54,25	595	4
20/12/2023	0,55%	0,30	54,75	54,15	54,15	54,85	4K	3
19/12/2023	-0,91%	-0,50	54,45	54,54	54,41	54,65	3K	13
18/12/2023	-3,53%	-2,01	54,95	55,70	54,74	55,70	117K	11
15/12/2023	3,38%	1,86	56,96	55,10	55,10	56,96	20K	13
14/12/2023	4,34%	2,29	55,10	52,75	52,75	55,20	543K	11
13/12/2023	1,03%	0,54	52,81	52,65	52,65	52,81	1K	5
12/12/2023	-0,91%	-0,48	52,27	52,25	52,15	52,30	173K	4
11/12/2023	2,23%	1,15	52,75	52,04	52,04	52,97	174K	12
08/12/2023	-0,39%	-0,20	51,60	50,41	50,41	51,95	32K	97
07/12/2023	1,73%	0,88	51,80	51,13	50,97	51,80	3K	6
06/12/2023	1,01%	0,51	50,92	51,65	50,92	51,65	3K	5
05/12/2023	-2,36%	-1,22	50,41	51,55	50,41	51,86	34K	129
04/12/2023	2,34%	1,18	51,63	50,95	50,95	51,71	193K	9
01/12/2023	1,47%	0,73	50,45	50,35	50,26	50,45	92K	6
30/11/2023	-0,56%	-0,28	49,72	50,85	49,72	50,85	73K	6
29/11/2023	0,77%	0,38	50,00	50,00	50,00	50,20	58K	6
28/11/2023	-0,62%	-0,31	49,62	49,30	49,30	49,62	2K	4
27/11/2023	-1,32%	-0,67	49,93	50,60	49,89	50,60	57K	7
24/11/2023	0,08%	0,04	50,60	50,05	50,05	50,60	2K	4
22/11/2023	0,84%	0,42	50,56	50,16	50,16	50,56	49K	3
21/11/2023	-0,50%	-0,25	50,14	50,20	49,84	50,20	225K	11
20/11/2023	0,04%	0,02	50,39	51,31	49,88	51,31	45K	892
17/11/2023	2,38%	1,17	50,37	50,54	50,37	50,63	162K	10
16/11/2023	1,17%	0,57	49,20	49,25	49,05	49,59	134K	7
14/11/2023	2,10%	1,00	48,63	48,35	48,35	48,65	122K	7
13/11/2023	-1,08%	-0,52	47,63	48,40	47,50	48,40	197K	1.107
10/11/2023	2,43%	1,14	48,15	47,65	47,22	48,15	145K	8
09/11/2023	-1,07%	-0,51	47,01	47,52	47,01	47,60	23K	7
08/11/2023	0,13%	0,06	47,52	47,80	47,30	47,80	114K	14
07/11/2023	-1,25%	-0,60	47,46	47,65	47,46	47,77	88K	15
06/11/2023	-2,57%	-1,27	48,06	49,32	47,85	49,32	281K	9
03/11/2023	3,55%	1,69	49,33	48,43	48,43	49,40	309K	17
01/11/2023	-0,54%	-0,26	47,64	47,43	47,12	47,64	102K	9
31/10/2023	0,50%	0,24	47,90	47,66	47,45	47,90	2K	6
30/10/2023	-0,15%	-0,07	47,66	47,09	46,65	47,66	4K	10
27/10/2023	-1,40%	-0,68	47,73	48,41	47,73	48,41	3K	5
26/10/2023	2,37%	1,12	48,41	48,39	48,00	48,53	3K	4
25/10/2023	-2,94%	-1,43	47,29	45,75	45,43	47,40	185K	20
24/10/2023	-0,57%	-0,28	48,72	49,05	48,72	49,05	37K	10
23/10/2023	-1,39%	-0,69	49,00	49,69	49,00	49,69	93K	15
20/10/2023	-2,32%	-1,18	49,69	50,73	49,69	51,00	131K	169
19/10/2023	-0,68%	-0,35	50,87	51,22	50,87	51,22	1K	6
18/10/2023	-0,64%	-0,33	51,22	51,04	51,04	51,22	18K	2
17/10/2023	-0,48%	-0,25	51,55	51,60	51,17	51,80	45K	160
16/10/2023	0,10%	0,05	51,80	52,10	51,75	52,10	10K	6
13/10/2023	-2,14%	-1,13	51,75	51,90	51,75	52,13	274K	15
11/10/2023	-0,55%	-0,29	52,88	52,50	52,50	52,95	51K	10
10/10/2023	-0,52%	-0,28	53,17	53,38	53,17	53,67	2K	4
09/10/2023	-1,46%	-0,79	53,45	53,57	53,45	53,65	81K	8
06/10/2023	-	-	54,24	53,38	53,31	54,42	31K	6

Date,Open,High,Low,Close,Volume
24-Apr-24,60.44,61.52,59.68,59.94,600014
23-Apr-24,57.00,57.00,57.00,57.00,3672
22-Apr-24,56.23,56.34,56.23,56.34,152779
19-Apr-24,56.22,56.22,55.47,55.50,239136
18-Apr-24,57.70,57.70,57.36,57.60,344
17-Apr-24,58.44,58.44,57.70,57.70,43706
16-Apr-24,58.84,59.16,58.78,58.82,183338
15-Apr-24,57.84,57.84,57.24,57.24,113645
12-Apr-24,57.36,57.36,56.73,56.78,203478
11-Apr-24,57.16,58.32,57.16,58.32,178450
10-Apr-24,57.24,57.24,57.00,57.16,135681
09-Apr-24,57.04,57.36,57.00,57.36,122891
08-Apr-24,56.58,57.04,56.58,57.04,93597
05-Apr-24,56.29,56.70,56.29,56.63,272610
04-Apr-24,57.81,57.81,56.52,56.52,105173
03-Apr-24,57.84,57.84,56.97,57.12,85232
02-Apr-24,57.96,58.32,57.24,57.60,56992
01-Apr-24,58.35,58.98,58.32,58.62,18591
28-Mar-24,57.97,58.32,57.97,58.24,10442
27-Mar-24,56.34,57.04,56.34,56.88,511128
26-Mar-24,56.04,56.04,55.80,55.80,163412
25-Mar-24,56.86,56.94,56.86,56.94,6657
22-Mar-24,57.18,57.77,57.18,57.60,2296
21-Mar-24,57.36,57.36,56.94,57.18,128701
20-Mar-24,55.80,56.04,55.56,56.04,10170
19-Mar-24,56.85,56.85,55.92,56.16,227636
18-Mar-24,57.15,57.97,56.85,56.85,214903
15-Mar-24,56.64,57.16,56.64,57.15,88251
14-Mar-24,56.82,56.92,56.76,56.76,59477
13-Mar-24,57.06,57.39,57.02,57.02,125460
12-Mar-24,58.20,58.20,57.90,57.91,157868
11-Mar-24,57.12,57.59,56.88,57.54,65621
08-Mar-24,57.84,57.84,57.78,57.78,184450
07-Mar-24,57.10,58.40,57.10,58.00,183057
06-Mar-24,57.00,57.40,56.83,56.83,192506
05-Mar-24,56.41,56.58,56.16,56.16,38919
04-Mar-24,56.64,57.00,56.64,57.00,281534
01-Mar-24,55.53,56.92,55.53,56.36,97290
29-Feb-24,55.21,55.54,55.21,55.54,249136
28-Feb-24,54.08,54.08,54.05,54.05,18377
27-Feb-24,54.70,54.70,54.40,54.40,29105
26-Feb-24,54.42,54.75,54.42,54.75,33500
23-Feb-24,54.85,54.85,54.42,54.74,67925
22-Feb-24,54.85,54.85,53.85,54.75,43092
21-Feb-24,53.33,53.43,53.30,53.32,5971
20-Feb-24,52.62,53.60,52.62,53.60,145343
19-Feb-24,53.00,53.54,52.62,52.62,14073
16-Feb-24,53.50,53.95,53.40,53.40,3645
15-Feb-24,53.15,53.53,52.86,53.26,253322
14-Feb-24,52.20,52.35,51.95,52.33,329389
09-Feb-24,53.46,53.75,53.46,53.73,194528
08-Feb-24,52.50,53.65,52.50,53.47,10145
07-Feb-24,52.80,52.90,52.65,52.65,2746
06-Feb-24,52.85,52.85,52.20,52.45,70418
05-Feb-24,52.79,53.08,52.79,53.05,540162
02-Feb-24,52.35,52.80,52.35,52.80,619443
01-Feb-24,53.35,53.35,51.85,52.39,1122839
31-Jan-24,53.47,53.55,52.85,52.87,13806
30-Jan-24,53.66,53.75,53.66,53.75,1933
29-Jan-24,53.47,54.50,53.47,54.40,10699
26-Jan-24,55.68,55.68,53.85,53.97,9299
25-Jan-24,56.25,56.25,54.96,55.20,216188
24-Jan-24,57.96,57.96,55.30,56.25,334920
23-Jan-24,57.84,57.96,57.84,57.96,53784
22-Jan-24,57.18,58.14,57.18,57.84,8231
19-Jan-24,55.57,57.60,55.57,57.18,398433
18-Jan-24,54.60,54.85,54.60,54.84,266193
17-Jan-24,53.12,53.19,52.90,53.19,83973
16-Jan-24,53.36,53.85,53.36,53.85,21957
15-Jan-24,53.21,54.07,53.19,53.94,2536
12-Jan-24,53.47,53.58,53.15,53.22,78986
11-Jan-24,54.10,54.12,53.75,54.12,111959
10-Jan-24,54.35,54.78,54.35,54.78,117075
09-Jan-24,54.50,55.67,54.50,55.19,1670521
08-Jan-24,54.05,54.75,54.05,54.75,145145
05-Jan-24,54.10,54.25,53.60,53.75,77265
04-Jan-24,54.27,54.27,53.25,54.10,182766
03-Jan-24,55.38,55.38,54.54,54.87,1158121
02-Jan-24,55.28,55.50,54.96,55.15,147851
28-Dec-23,55.24,55.66,55.23,55.29,23063
27-Dec-23,55.26,55.26,54.96,54.96,550
26-Dec-23,53.45,55.26,53.45,55.26,165794
22-Dec-23,54.25,54.25,54.25,54.25,1464
21-Dec-23,54.20,54.25,53.95,54.25,595
20-Dec-23,54.15,54.85,54.15,54.75,3578
19-Dec-23,54.54,54.65,54.41,54.45,3165
18-Dec-23,55.70,55.70,54.74,54.95,116631
15-Dec-23,55.10,56.96,55.10,56.96,19533
14-Dec-23,52.75,55.20,52.75,55.10,542515
13-Dec-23,52.65,52.81,52.65,52.81,1055
12-Dec-23,52.25,52.30,52.15,52.27,173316
11-Dec-23,52.04,52.97,52.04,52.75,174049
08-Dec-23,50.41,51.95,50.41,51.60,32052
07-Dec-23,51.13,51.80,50.97,51.80,2636
06-Dec-23,51.65,51.65,50.92,50.92,2502
05-Dec-23,51.55,51.86,50.41,50.41,33687
04-Dec-23,50.95,51.71,50.95,51.63,192904
01-Dec-23,50.35,50.45,50.26,50.45,91776
30-Nov-23,50.85,50.85,49.72,49.72,73111
29-Nov-23,50.00,50.20,50.00,50.00,57900
28-Nov-23,49.30,49.62,49.30,49.62,1730
27-Nov-23,50.60,50.60,49.89,49.93,56893
24-Nov-23,50.05,50.60,50.05,50.60,1714
22-Nov-23,50.16,50.56,50.16,50.56,48679
21-Nov-23,50.20,50.20,49.84,50.14,225047
20-Nov-23,51.31,51.31,49.88,50.39,45247
17-Nov-23,50.54,50.63,50.37,50.37,162351
16-Nov-23,49.25,49.59,49.05,49.20,133644
14-Nov-23,48.35,48.65,48.35,48.63,121715
13-Nov-23,48.40,48.40,47.50,47.63,196826
10-Nov-23,47.65,48.15,47.22,48.15,145052
09-Nov-23,47.52,47.60,47.01,47.01,22526
08-Nov-23,47.80,47.80,47.30,47.52,113734
07-Nov-23,47.65,47.77,47.46,47.46,88196
06-Nov-23,49.32,49.32,47.85,48.06,280562
03-Nov-23,48.43,49.40,48.43,49.33,308705
01-Nov-23,47.43,47.64,47.12,47.64,102136
31-Oct-23,47.66,47.90,47.45,47.90,2006
30-Oct-23,47.09,47.66,46.65,47.66,4264
27-Oct-23,48.41,48.41,47.73,47.73,3263
26-Oct-23,48.39,48.53,48.00,48.41,2615
25-Oct-23,45.75,47.40,45.43,47.29,184539
24-Oct-23,49.05,49.05,48.72,48.72,37106
23-Oct-23,49.69,49.69,49.00,49.00,92884
20-Oct-23,50.73,51.00,49.69,49.69,131252
19-Oct-23,51.22,51.22,50.87,50.87,1223
18-Oct-23,51.04,51.22,51.04,51.22,17976
17-Oct-23,51.60,51.80,51.17,51.55,44610
16-Oct-23,52.10,52.10,51.75,51.80,10216
13-Oct-23,51.90,52.13,51.75,51.75,273780
11-Oct-23,52.50,52.95,52.50,52.88,51453
10-Oct-23,53.38,53.67,53.17,53.17,1808
09-Oct-23,53.57,53.65,53.45,53.45,81063
06-Oct-23,53.38,54.42,53.31,54.24,31133

*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: TEXA34