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
29/04/2025	-0,85%	-0,52	60,39	60,18	59,98	60,50	13K	10
28/04/2025	-1,60%	-0,99	60,91	61,29	60,91	61,29	4K	4
25/04/2025	1,73%	1,05	61,90	61,00	61,00	61,93	6K	5
24/04/2025	4,64%	2,70	60,85	62,98	60,34	62,98	132K	30
23/04/2025	4,30%	2,40	58,15	57,94	57,74	58,98	51K	19
22/04/2025	-3,63%	-2,10	55,75	55,67	55,67	56,75	20K	17
17/04/2025	2,39%	1,35	57,85	57,77	57,29	57,85	2K	14

16/04/2025	-4,95%	-2,94	56,50	58,00	56,50	58,37	86K	10
15/04/2025	0,20%	0,12	59,44	59,50	59,21	59,77	31K	6
14/04/2025	2,12%	1,23	59,32	58,62	58,62	59,55	2K	8
11/04/2025	-5,22%	-3,20	58,09	57,50	55,67	58,09	61K	24
10/04/2025	-6,60%	-4,33	61,29	62,95	60,78	62,95	8K	17
09/04/2025	12,92%	7,51	65,62	61,00	61,00	65,62	9K	8
08/04/2025	-4,03%	-2,44	58,11	62,00	57,77	62,07	5K	8
07/04/2025	1,59%	0,95	60,55	58,40	57,60	61,52	31K	19
04/04/2025	-4,24%	-2,64	59,60	60,42	59,60	60,62	9K	11
03/04/2025	-7,38%	-4,96	62,24	65,58	61,96	65,58	25K	13
02/04/2025	0,95%	0,63	67,20	67,24	67,20	67,24	7K	3
01/04/2025	-2,75%	-1,88	66,57	69,14	66,40	69,14	20K	7
31/03/2025	1,02%	0,69	68,45	67,81	67,81	68,45	10K	3
28/03/2025	-2,95%	-2,06	67,76	68,76	67,76	68,76	5K	5
27/03/2025	-1,01%	-0,71	69,82	69,64	69,00	69,96	835	5
26/03/2025	0,43%	0,30	70,53	70,53	70,36	70,72	493	7
25/03/2025	-1,15%	-0,82	70,23	71,77	70,23	71,77	352	2
24/03/2025	3,65%	2,50	71,05	70,51	70,51	71,19	3K	12
21/03/2025	0,28%	0,19	68,55	67,96	67,96	68,55	3K	5
20/03/2025	-0,52%	-0,36	68,36	69,41	67,98	69,41	3K	5
19/03/2025	1,27%	0,86	68,72	67,95	67,90	68,72	2K	8
18/03/2025	-0,69%	-0,47	67,86	67,86	67,35	67,86	608	8
17/03/2025	1,99%	1,33	68,33	67,00	67,00	68,33	202	3
14/03/2025	-0,18%	-0,12	67,00	67,55	66,87	67,55	129K	237
13/03/2025	-1,44%	-0,98	67,12	67,09	67,01	68,44	4K	26
12/03/2025	-2,25%	-1,57	68,10	69,19	68,10	69,23	32K	7
11/03/2025	-4,63%	-3,38	69,67	70,25	69,00	70,25	26K	19
10/03/2025	-0,40%	-0,29	73,05	73,17	73,05	73,17	10K	2
07/03/2025	0,55%	0,40	73,34	72,90	72,90	73,86	587	6
06/03/2025	-2,73%	-2,05	72,94	73,01	72,94	73,01	145	2
05/03/2025	-0,29%	-0,22	74,99	74,15	74,15	75,20	4K	4
28/02/2025	-1,21%	-0,92	75,21	75,48	75,10	75,48	21K	4
27/02/2025	-0,85%	-0,65	76,13	76,13	76,13	76,13	2K	1
26/02/2025	-0,32%	-0,25	76,78	76,22	76,09	76,84	27K	5
25/02/2025	-0,99%	-0,77	77,03	76,87	76,70	77,71	20K	10
24/02/2025	0,44%	0,34	77,80	77,53	77,50	78,15	38K	9
21/02/2025	0,26%	0,20	77,46	77,46	77,00	77,46	13K	5
20/02/2025	2,63%	1,98	77,26	74,62	74,21	77,26	105K	26
19/02/2025	5,79%	4,12	75,28	71,16	71,16	75,28	90K	224
18/02/2025	1,12%	0,79	71,16	70,16	70,14	71,16	9K	11
17/02/2025	0,00%	0,00	70,37	70,37	70,01	70,37	914	4
14/02/2025	-0,01%	-0,01	70,37	70,15	70,00	70,38	143K	15
13/02/2025	-1,08%	-0,77	70,38	70,30	69,65	70,38	8K	4
12/02/2025	-0,95%	-0,68	71,15	68,60	68,06	71,15	62K	22
11/02/2025	-0,03%	-0,02	71,83	72,00	68,95	72,00	62K	15
10/02/2025	-0,03%	-0,02	71,85	69,37	69,20	71,85	11K	21
07/02/2025	3,08%	2,15	71,87	70,41	69,17	71,87	2K	16
06/02/2025	-0,91%	-0,64	69,72	70,77	69,42	70,77	971K	11
05/02/2025	-5,07%	-3,76	70,36	69,03	68,84	70,57	116K	20
04/02/2025	0,93%	0,68	74,12	70,11	69,06	74,12	41K	13
03/02/2025	3,09%	2,20	73,44	71,16	70,13	73,44	12K	18
31/01/2025	-4,04%	-3,00	71,24	72,36	71,24	73,35	30K	11
30/01/2025	1,71%	1,25	74,24	72,38	71,38	74,24	65K	43
29/01/2025	-0,86%	-0,63	72,99	70,70	70,45	72,99	31K	25
28/01/2025	-1,58%	-1,18	73,62	74,15	70,70	74,15	95K	63
27/01/2025	-0,25%	-0,19	74,80	74,87	72,83	75,05	229K	41
24/01/2025	-4,39%	-3,44	74,99	79,22	72,96	79,22	130K	121
23/01/2025	0,00%	0,00	78,43	77,74	77,74	78,43	782	4
22/01/2025	0,00%	0,00	78,43	78,68	78,16	78,68	4K	7
21/01/2025	1,78%	1,37	78,43	77,53	77,19	79,00	10K	9
20/01/2025	-0,82%	-0,64	77,06	77,06	77,06	77,06	693	2
17/01/2025	2,59%	1,96	77,70	75,74	75,74	77,70	8K	6
16/01/2025	-4,26%	-3,37	75,74	75,60	75,60	76,33	2M	45
15/01/2025	1,54%	1,20	79,11	79,37	79,11	79,90	806K	19
14/01/2025	0,70%	0,54	77,91	75,82	75,82	77,91	16K	2
13/01/2025	0,43%	0,33	77,37	77,20	77,20	77,37	774K	20
10/01/2025	2,79%	2,09	77,04	76,83	76,83	77,43	3M	18
09/01/2025	-3,61%	-2,81	74,95	76,81	74,94	77,70	93K	8
07/01/2025	-0,45%	-0,35	77,76	77,71	74,28	79,20	279K	1.484
06/01/2025	0,64%	0,50	78,11	78,38	78,11	78,48	1K	3
03/01/2025	1,25%	0,96	77,61	78,42	77,61	78,45	10K	3
02/01/2025	-0,88%	-0,68	76,65	78,59	76,31	78,59	5K	7
30/12/2024	-1,36%	-1,07	77,33	78,11	77,33	78,11	13K	4
27/12/2024	-0,73%	-0,58	78,40	79,12	78,40	79,12	2K	8
26/12/2024	1,05%	0,82	78,98	78,71	78,71	79,25	83K	7
23/12/2024	3,39%	2,56	78,16	76,53	76,53	78,36	2M	54
20/12/2024	0,21%	0,16	75,60	74,28	74,28	76,38	4M	62
19/12/2024	-3,62%	-2,83	75,44	78,40	74,98	78,40	2M	32
18/12/2024	-0,90%	-0,71	78,27	78,99	77,68	79,31	236K	15
17/12/2024	-0,01%	-0,01	78,98	76,53	76,16	78,98	5K	9
16/12/2024	-1,05%	-0,84	78,99	79,84	76,53	79,84	240K	22
13/12/2024	3,68%	2,83	79,83	74,80	74,80	79,83	20K	9
12/12/2024	-4,31%	-3,47	77,00	76,35	75,52	77,00	51K	23
11/12/2024	-0,01%	-0,01	80,47	77,52	76,35	80,47	64K	19
10/12/2024	2,86%	2,24	80,48	77,33	76,34	80,48	1M	30
09/12/2024	0,45%	0,35	78,24	77,89	77,89	78,69	74K	12
06/12/2024	1,31%	1,01	77,89	77,52	77,52	78,49	6K	13
05/12/2024	-3,34%	-2,66	76,88	78,64	76,73	78,64	2M	376
04/12/2024	-0,50%	-0,40	79,54	79,48	79,35	79,92	12K	4
03/12/2024	-2,29%	-1,87	79,94	81,52	79,46	81,52	70K	12
02/12/2024	1,48%	1,19	81,81	81,36	80,72	81,81	51K	171
29/11/2024	2,52%	1,98	80,62	80,58	79,68	81,74	49K	420
28/11/2024	-0,04%	-0,03	78,64	77,09	77,09	78,71	3K	6
27/11/2024	1,59%	1,23	78,67	77,46	77,40	78,67	4K	7
26/11/2024	-0,95%	-0,74	77,44	79,44	77,44	79,44	20K	14
25/11/2024	2,33%	1,78	78,18	77,20	76,96	79,04	95K	980
22/11/2024	-0,75%	-0,58	76,40	76,98	76,40	77,20	41K	15
21/11/2024	-1,00%	-0,78	76,98	77,83	76,15	77,83	133K	13
19/11/2024	-2,51%	-2,00	77,76	80,56	77,76	80,56	8K	16
18/11/2024	-0,30%	-0,24	79,76	77,60	77,53	79,76	10K	9
14/11/2024	0,28%	0,22	80,00	80,58	79,15	80,58	5K	11
13/11/2024	-2,70%	-2,21	79,78	81,98	79,78	81,98	58K	39
12/11/2024	-1,17%	-0,97	81,99	81,30	81,30	82,00	19K	7
11/11/2024	-1,89%	-1,60	82,96	85,18	82,54	85,18	45K	14
08/11/2024	3,22%	2,64	84,56	83,02	83,02	84,74	6K	14
07/11/2024	0,49%	0,40	81,92	82,00	81,19	82,80	343K	18
06/11/2024	4,94%	3,84	81,52	80,24	79,28	82,00	2M	66
05/11/2024	1,56%	1,19	77,68	78,55	77,68	78,85	5K	19
04/11/2024	-2,93%	-2,31	76,49	79,76	76,49	79,76	707	5
01/11/2024	0,73%	0,57	78,80	78,00	78,00	78,80	472	3
31/10/2024	-2,15%	-1,72	78,23	80,75	77,84	80,75	7K	4
30/10/2024	-1,28%	-1,04	79,95	82,93	79,93	82,93	4K	7
29/10/2024	3,45%	2,70	80,99	79,76	79,45	81,01	3K	9
28/10/2024	-1,24%	-0,98	78,29	78,83	77,84	78,83	19K	10
25/10/2024	1,93%	1,50	79,27	78,98	78,80	79,69	50K	10
24/10/2024	1,55%	1,19	77,77	75,46	75,46	78,61	456K	12
23/10/2024	3,21%	2,38	76,58	76,02	76,02	77,07	280K	19
22/10/2024	-0,27%	-0,20	74,20	74,00	73,29	74,20	17K	7
21/10/2024	-1,13%	-0,85	74,40	76,01	74,00	76,01	27K	12
18/10/2024	-0,12%	-0,09	75,25	75,46	74,83	75,46	6K	16
17/10/2024	-0,11%	-0,08	75,34	77,80	75,15	77,80	8K	9
16/10/2024	-0,03%	-0,02	75,42	76,72	75,42	76,72	92K	8
15/10/2024	-2,78%	-2,16	75,44	77,28	75,25	77,28	2M	20
14/10/2024	0,74%	0,57	77,60	77,17	77,17	77,60	696	2
11/10/2024	1,88%	1,42	77,03	76,49	76,49	77,39	386K	12
10/10/2024	-0,87%	-0,66	75,61	74,74	74,74	75,65	377	4
09/10/2024	-	-	76,27	75,08	75,08	76,27	3K	7

Date,Open,High,Low,Close,Volume
29-Apr-25,60.18,60.50,59.98,60.39,13121
28-Apr-25,61.29,61.29,60.91,60.91,3666
25-Apr-25,61.00,61.93,61.00,61.90,5623
24-Apr-25,62.98,62.98,60.34,60.85,131504
23-Apr-25,57.94,58.98,57.74,58.15,51474
22-Apr-25,55.67,56.75,55.67,55.75,20033
17-Apr-25,57.77,57.85,57.29,57.85,1785
16-Apr-25,58.00,58.37,56.50,56.50,86366
15-Apr-25,59.50,59.77,59.21,59.44,30558
14-Apr-25,58.62,59.55,58.62,59.32,2420
11-Apr-25,57.50,58.09,55.67,58.09,61221
10-Apr-25,62.95,62.95,60.78,61.29,8311
09-Apr-25,61.00,65.62,61.00,65.62,8647
08-Apr-25,62.00,62.07,57.77,58.11,5174
07-Apr-25,58.40,61.52,57.60,60.55,31381
04-Apr-25,60.42,60.62,59.60,59.60,9327
03-Apr-25,65.58,65.58,61.96,62.24,24834
02-Apr-25,67.24,67.24,67.20,67.20,6988
01-Apr-25,69.14,69.14,66.40,66.57,20307
31-Mar-25,67.81,68.45,67.81,68.45,10288
28-Mar-25,68.76,68.76,67.76,67.76,5140
27-Mar-25,69.64,69.96,69.00,69.82,835
26-Mar-25,70.53,70.72,70.36,70.53,493
25-Mar-25,71.77,71.77,70.23,70.23,352
24-Mar-25,70.51,71.19,70.51,71.05,3272
21-Mar-25,67.96,68.55,67.96,68.55,2532
20-Mar-25,69.41,69.41,67.98,68.36,3281
19-Mar-25,67.95,68.72,67.90,68.72,2107
18-Mar-25,67.86,67.86,67.35,67.86,608
17-Mar-25,67.00,68.33,67.00,68.33,202
14-Mar-25,67.55,67.55,66.87,67.00,128808
13-Mar-25,67.09,68.44,67.01,67.12,4308
12-Mar-25,69.19,69.23,68.10,68.10,32055
11-Mar-25,70.25,70.25,69.00,69.67,26496
10-Mar-25,73.17,73.17,73.05,73.05,10235
07-Mar-25,72.90,73.86,72.90,73.34,587
06-Mar-25,73.01,73.01,72.94,72.94,145
05-Mar-25,74.15,75.20,74.15,74.99,4108
28-Feb-25,75.48,75.48,75.10,75.21,21359
27-Feb-25,76.13,76.13,76.13,76.13,2283
26-Feb-25,76.22,76.84,76.09,76.78,27119
25-Feb-25,76.87,77.71,76.70,77.03,19698
24-Feb-25,77.53,78.15,77.50,77.80,37971
21-Feb-25,77.46,77.46,77.00,77.46,13276
20-Feb-25,74.62,77.26,74.21,77.26,105106
19-Feb-25,71.16,75.28,71.16,75.28,89542
18-Feb-25,70.16,71.16,70.14,71.16,8609
17-Feb-25,70.37,70.37,70.01,70.37,914
14-Feb-25,70.15,70.38,70.00,70.37,143141
13-Feb-25,70.30,70.38,69.65,70.38,7888
12-Feb-25,68.60,71.15,68.06,71.15,62059
11-Feb-25,72.00,72.00,68.95,71.83,61964
10-Feb-25,69.37,71.85,69.20,71.85,11371
07-Feb-25,70.41,71.87,69.17,71.87,1670
06-Feb-25,70.77,70.77,69.42,69.72,971125
05-Feb-25,69.03,70.57,68.84,70.36,116383
04-Feb-25,70.11,74.12,69.06,74.12,41178
03-Feb-25,71.16,73.44,70.13,73.44,11765
31-Jan-25,72.36,73.35,71.24,71.24,30339
30-Jan-25,72.38,74.24,71.38,74.24,64909
29-Jan-25,70.70,72.99,70.45,72.99,30659
28-Jan-25,74.15,74.15,70.70,73.62,95147
27-Jan-25,74.87,75.05,72.83,74.80,228681
24-Jan-25,79.22,79.22,72.96,74.99,129528
23-Jan-25,77.74,78.43,77.74,78.43,782
22-Jan-25,78.68,78.68,78.16,78.43,3761
21-Jan-25,77.53,79.00,77.19,78.43,10235
20-Jan-25,77.06,77.06,77.06,77.06,693
17-Jan-25,75.74,77.70,75.74,77.70,7584
16-Jan-25,75.60,76.33,75.60,75.74,1521719
15-Jan-25,79.37,79.90,79.11,79.11,805910
14-Jan-25,75.82,77.91,75.82,77.91,15809
13-Jan-25,77.20,77.37,77.20,77.37,773586
10-Jan-25,76.83,77.43,76.83,77.04,2660010
09-Jan-25,76.81,77.70,74.94,74.95,92740
07-Jan-25,77.71,79.20,74.28,77.76,278822
06-Jan-25,78.38,78.48,78.11,78.11,1250
03-Jan-25,78.42,78.45,77.61,77.61,10469
02-Jan-25,78.59,78.59,76.31,76.65,5162
30-Dec-24,78.11,78.11,77.33,77.33,12848
27-Dec-24,79.12,79.12,78.40,78.40,1888
26-Dec-24,78.71,79.25,78.71,78.98,83358
23-Dec-24,76.53,78.36,76.53,78.16,1727309
20-Dec-24,74.28,76.38,74.28,75.60,3929286
19-Dec-24,78.40,78.40,74.98,75.44,1657106
18-Dec-24,78.99,79.31,77.68,78.27,236393
17-Dec-24,76.53,78.98,76.16,78.98,4581
16-Dec-24,79.84,79.84,76.53,78.99,240122
13-Dec-24,74.80,79.83,74.80,79.83,20087
12-Dec-24,76.35,77.00,75.52,77.00,51241
11-Dec-24,77.52,80.47,76.35,80.47,64472
10-Dec-24,77.33,80.48,76.34,80.48,1006963
09-Dec-24,77.89,78.69,77.89,78.24,73637
06-Dec-24,77.52,78.49,77.52,77.89,6245
05-Dec-24,78.64,78.64,76.73,76.88,2291197
04-Dec-24,79.48,79.92,79.35,79.54,11844
03-Dec-24,81.52,81.52,79.46,79.94,70079
02-Dec-24,81.36,81.81,80.72,81.81,50733
29-Nov-24,80.58,81.74,79.68,80.62,48810
28-Nov-24,77.09,78.71,77.09,78.64,3380
27-Nov-24,77.46,78.67,77.40,78.67,3959
26-Nov-24,79.44,79.44,77.44,77.44,19931
25-Nov-24,77.20,79.04,76.96,78.18,94573
22-Nov-24,76.98,77.20,76.40,76.40,41269
21-Nov-24,77.83,77.83,76.15,76.98,132520
19-Nov-24,80.56,80.56,77.76,77.76,8371
18-Nov-24,77.60,79.76,77.53,79.76,10076
14-Nov-24,80.58,80.58,79.15,80.00,5342
13-Nov-24,81.98,81.98,79.78,79.78,58087
12-Nov-24,81.30,82.00,81.30,81.99,18991
11-Nov-24,85.18,85.18,82.54,82.96,44586
08-Nov-24,83.02,84.74,83.02,84.56,6225
07-Nov-24,82.00,82.80,81.19,81.92,342856
06-Nov-24,80.24,82.00,79.28,81.52,2459912
05-Nov-24,78.55,78.85,77.68,77.68,4924
04-Nov-24,79.76,79.76,76.49,76.49,707
01-Nov-24,78.00,78.80,78.00,78.80,472
31-Oct-24,80.75,80.75,77.84,78.23,6895
30-Oct-24,82.93,82.93,79.93,79.95,3989
29-Oct-24,79.76,81.01,79.45,80.99,2802
28-Oct-24,78.83,78.83,77.84,78.29,19045
25-Oct-24,78.98,79.69,78.80,79.27,50237
24-Oct-24,75.46,78.61,75.46,77.77,455588
23-Oct-24,76.02,77.07,76.02,76.58,279912
22-Oct-24,74.00,74.20,73.29,74.20,17336
21-Oct-24,76.01,76.01,74.00,74.40,26767
18-Oct-24,75.46,75.46,74.83,75.25,6167
17-Oct-24,77.80,77.80,75.15,75.34,8148
16-Oct-24,76.72,76.72,75.42,75.42,92438
15-Oct-24,77.28,77.28,75.25,75.44,1521211
14-Oct-24,77.17,77.60,77.17,77.60,696
11-Oct-24,76.49,77.39,76.49,77.03,385553
10-Oct-24,74.74,75.65,74.74,75.61,377
09-Oct-24,75.08,76.27,75.08,76.27,2878

*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