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
26/07/2024	3,20%	2,39	77,14	75,58	75,58	77,14	143K	6
25/07/2024	-0,49%	-0,37	74,75	73,50	73,41	75,20	23K	7
24/07/2024	1,29%	0,96	75,12	77,77	74,57	77,77	245K	6
23/07/2024	-2,41%	-1,83	74,16	74,86	73,83	74,86	281K	9
22/07/2024	1,81%	1,35	75,99	74,64	74,64	75,99	63K	14
19/07/2024	-2,99%	-2,30	74,64	74,95	74,50	74,95	8K	3
18/07/2024	2,30%	1,73	76,94	75,14	75,14	76,94	610	5
17/07/2024	0,55%	0,41	75,21	73,99	73,99	76,48	248K	9
16/07/2024	1,91%	1,40	74,80	73,41	73,34	74,80	270K	7
15/07/2024	-0,98%	-0,73	73,40	75,00	73,38	75,00	177K	11
12/07/2024	1,67%	1,22	74,13	71,45	71,32	74,17	209K	16
11/07/2024	-0,71%	-0,52	72,91	73,45	72,91	73,45	42K	4
10/07/2024	1,27%	0,92	73,43	72,65	72,65	73,43	140K	8
09/07/2024	-1,48%	-1,09	72,51	73,75	72,19	73,75	157K	12
08/07/2024	1,80%	1,30	73,60	72,30	72,30	73,60	243K	9
05/07/2024	-1,28%	-0,94	72,30	73,25	72,19	73,25	445K	16
04/07/2024	-0,38%	-0,28	73,24	73,24	73,24	73,24	146	1
03/07/2024	-2,12%	-1,59	73,52	74,00	73,52	74,32	151K	4
02/07/2024	3,07%	2,24	75,11	71,90	71,90	75,11	248K	11
01/07/2024	0,87%	0,63	72,87	71,99	71,90	72,94	36K	14
28/06/2024	1,53%	1,09	72,24	71,26	71,26	73,40	197K	15
27/06/2024	0,68%	0,48	71,15	71,12	70,67	71,35	53K	9
26/06/2024	0,43%	0,30	70,67	70,70	70,67	71,61	17K	11
25/06/2024	0,73%	0,51	70,37	70,35	70,35	70,60	56K	3
24/06/2024	-1,59%	-1,13	69,86	70,38	69,79	70,38	9K	5
21/06/2024	1,39%	0,97	70,99	71,36	70,99	71,60	208K	6
20/06/2024	-3,09%	-2,23	70,02	71,53	69,92	71,53	207K	8
19/06/2024	2,05%	1,45	72,25	72,25	72,25	72,34	216	3
18/06/2024	0,84%	0,59	70,80	70,21	70,17	71,15	113K	17
17/06/2024	1,69%	1,17	70,21	69,63	69,45	70,49	131K	76
14/06/2024	-2,06%	-1,45	69,04	69,50	69,04	69,70	224K	16
13/06/2024	-1,01%	-0,72	70,49	70,30	70,30	70,56	233K	13
12/06/2024	0,72%	0,51	71,21	71,33	71,21	72,25	33K	15
11/06/2024	0,63%	0,44	70,70	70,00	69,65	70,70	24K	6
10/06/2024	1,01%	0,70	70,26	70,04	69,82	70,26	160K	8
07/06/2024	1,40%	0,96	69,56	69,16	68,95	69,56	78K	13
06/06/2024	-0,98%	-0,68	68,60	69,42	68,35	69,42	127K	8
05/06/2024	1,73%	1,18	69,28	68,21	68,21	69,28	26K	11
04/06/2024	0,92%	0,62	68,10	68,18	68,04	68,18	1K	3
03/06/2024	-1,23%	-0,84	67,48	68,25	67,06	68,25	5K	7
31/05/2024	0,41%	0,28	68,32	68,12	66,92	68,32	25K	15
29/05/2024	-0,82%	-0,56	68,04	67,69	67,69	68,18	145K	6
28/05/2024	0,48%	0,33	68,60	68,27	68,27	70,98	30K	21
27/05/2024	-0,45%	-0,31	68,27	69,37	68,27	69,37	2K	3
24/05/2024	0,79%	0,54	68,58	68,42	68,42	68,58	66K	9
23/05/2024	-1,92%	-1,33	68,04	68,82	67,65	68,82	201K	6
22/05/2024	2,16%	1,47	69,37	68,29	68,27	69,79	249K	17
21/05/2024	1,00%	0,67	67,90	67,34	67,06	67,97	9K	5
20/05/2024	1,10%	0,73	67,23	66,64	66,43	67,76	225K	17
17/05/2024	-0,02%	-0,01	66,50	66,78	66,30	66,78	42K	7
16/05/2024	-0,51%	-0,34	66,51	66,64	66,36	66,92	79K	6
15/05/2024	2,41%	1,57	66,85	65,30	65,30	66,91	153K	13
14/05/2024	1,21%	0,78	65,28	65,22	65,15	65,46	142K	7
13/05/2024	0,19%	0,12	64,50	64,20	63,96	64,69	74K	7
10/05/2024	1,47%	0,93	64,38	63,62	63,62	64,38	86K	6
09/05/2024	1,96%	1,22	63,45	62,95	62,95	63,60	167K	11
08/05/2024	0,70%	0,43	62,23	61,59	61,59	62,23	5K	4
07/05/2024	0,47%	0,29	61,80	61,50	61,50	62,00	2K	4
06/05/2024	1,70%	1,03	61,51	60,60	60,60	61,51	3K	10
03/05/2024	0,70%	0,42	60,48	60,48	60,48	60,48	1K	1
02/05/2024	-1,96%	-1,20	60,06	60,91	59,52	60,91	9K	9
30/04/2024	-0,03%	-0,02	61,26	61,20	61,20	61,80	13K	14
29/04/2024	0,56%	0,34	61,28	60,54	60,51	61,38	211K	331
26/04/2024	0,96%	0,58	60,94	60,36	60,35	60,94	5K	5
25/04/2024	0,70%	0,42	60,36	60,36	59,76	60,55	152K	10
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	-	-	53,85	53,36	53,36	53,85	22K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,75.58,77.14,75.58,77.14,142701
25-Jul-24,73.50,75.20,73.41,74.75,23491
24-Jul-24,77.77,77.77,74.57,75.12,245274
23-Jul-24,74.86,74.86,73.83,74.16,281478
22-Jul-24,74.64,75.99,74.64,75.99,63278
19-Jul-24,74.95,74.95,74.50,74.64,8091
18-Jul-24,75.14,76.94,75.14,76.94,610
17-Jul-24,73.99,76.48,73.99,75.21,248171
16-Jul-24,73.41,74.80,73.34,74.80,269991
15-Jul-24,75.00,75.00,73.38,73.40,176866
12-Jul-24,71.45,74.17,71.32,74.13,209155
11-Jul-24,73.45,73.45,72.91,72.91,42444
10-Jul-24,72.65,73.43,72.65,73.43,140385
09-Jul-24,73.75,73.75,72.19,72.51,156667
08-Jul-24,72.30,73.60,72.30,73.60,242614
05-Jul-24,73.25,73.25,72.19,72.30,444741
04-Jul-24,73.24,73.24,73.24,73.24,146
03-Jul-24,74.00,74.32,73.52,73.52,150790
02-Jul-24,71.90,75.11,71.90,75.11,247984
01-Jul-24,71.99,72.94,71.90,72.87,35944
28-Jun-24,71.26,73.40,71.26,72.24,196774
27-Jun-24,71.12,71.35,70.67,71.15,53477
26-Jun-24,70.70,71.61,70.67,70.67,16885
25-Jun-24,70.35,70.60,70.35,70.37,56448
24-Jun-24,70.38,70.38,69.79,69.86,8535
21-Jun-24,71.36,71.60,70.99,70.99,207824
20-Jun-24,71.53,71.53,69.92,70.02,207394
19-Jun-24,72.25,72.34,72.25,72.25,216
18-Jun-24,70.21,71.15,70.17,70.80,112914
17-Jun-24,69.63,70.49,69.45,70.21,131424
14-Jun-24,69.50,69.70,69.04,69.04,224324
13-Jun-24,70.30,70.56,70.30,70.49,232733
12-Jun-24,71.33,72.25,71.21,71.21,32857
11-Jun-24,70.00,70.70,69.65,70.70,23883
10-Jun-24,70.04,70.26,69.82,70.26,160013
07-Jun-24,69.16,69.56,68.95,69.56,77594
06-Jun-24,69.42,69.42,68.35,68.60,126820
05-Jun-24,68.21,69.28,68.21,69.28,25736
04-Jun-24,68.18,68.18,68.04,68.10,1225
03-Jun-24,68.25,68.25,67.06,67.48,4794
31-May-24,68.12,68.32,66.92,68.32,25036
29-May-24,67.69,68.18,67.69,68.04,145379
28-May-24,68.27,70.98,68.27,68.60,30122
27-May-24,69.37,69.37,68.27,68.27,1776
24-May-24,68.42,68.58,68.42,68.58,65710
23-May-24,68.82,68.82,67.65,68.04,200832
22-May-24,68.29,69.79,68.27,69.37,249177
21-May-24,67.34,67.97,67.06,67.90,8536
20-May-24,66.64,67.76,66.43,67.23,224957
17-May-24,66.78,66.78,66.30,66.50,42007
16-May-24,66.64,66.92,66.36,66.51,79310
15-May-24,65.30,66.91,65.30,66.85,153397
14-May-24,65.22,65.46,65.15,65.28,142313
13-May-24,64.20,64.69,63.96,64.50,74073
10-May-24,63.62,64.38,63.62,64.38,85603
09-May-24,62.95,63.60,62.95,63.45,167109
08-May-24,61.59,62.23,61.59,62.23,4714
07-May-24,61.50,62.00,61.50,61.80,1790
06-May-24,60.60,61.51,60.60,61.51,2517
03-May-24,60.48,60.48,60.48,60.48,1088
02-May-24,60.91,60.91,59.52,60.06,9155
30-Apr-24,61.20,61.80,61.20,61.26,13429
29-Apr-24,60.54,61.38,60.51,61.28,211182
26-Apr-24,60.36,60.94,60.35,60.94,4864
25-Apr-24,60.36,60.55,59.76,60.36,152016
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

*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