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
29/11/2023	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	1,61%	0,86	54,24	53,38	53,31	54,42	31K	6
05/10/2023	-1,77%	-0,96	53,38	54,40	53,35	54,45	377K	392
04/10/2023	0,80%	0,43	54,34	53,91	53,91	54,34	91K	3
03/10/2023	0,41%	0,22	53,91	53,83	53,51	53,91	591K	9
02/10/2023	0,45%	0,24	53,69	54,04	53,45	54,04	9K	5
29/09/2023	-0,58%	-0,31	53,45	53,66	53,00	53,66	76K	8
28/09/2023	1,41%	0,75	53,76	53,86	53,67	54,20	92K	6
27/09/2023	0,97%	0,51	53,01	53,18	52,95	53,44	105K	10
26/09/2023	-1,32%	-0,70	52,50	52,70	52,45	52,70	2K	3
25/09/2023	0,76%	0,40	53,20	53,86	52,95	53,86	9K	3
22/09/2023	-0,17%	-0,09	52,80	52,90	52,71	53,05	123K	8
21/09/2023	-0,11%	-0,06	52,89	52,95	52,89	53,28	125K	6
20/09/2023	0,23%	0,12	52,95	52,90	52,85	53,30	11K	20
19/09/2023	0,71%	0,37	52,83	52,54	52,54	52,83	108K	3
18/09/2023	-0,72%	-0,38	52,46	52,25	52,25	52,78	1K	9
15/09/2023	-2,53%	-1,37	52,84	53,35	52,82	53,35	175K	8
14/09/2023	0,61%	0,33	54,21	53,42	53,42	54,21	116K	36
13/09/2023	-0,43%	-0,23	53,88	54,10	53,88	54,10	19K	3
12/09/2023	-0,81%	-0,44	54,11	54,50	54,11	54,50	117K	4
11/09/2023	0,00%	0,00	54,55	54,20	54,20	54,67	144K	19
08/09/2023	-2,55%	-1,43	54,55	55,98	54,30	55,98	292K	9
06/09/2023	-0,43%	-0,24	55,98	56,00	55,65	56,03	57K	10
05/09/2023	0,02%	0,01	56,22	56,05	56,05	56,65	140K	17
04/09/2023	0,18%	0,10	56,21	56,11	56,11	56,21	2K	2
01/09/2023	1,10%	0,61	56,11	57,98	55,63	57,98	663K	42
31/08/2023	1,22%	0,67	55,50	55,36	55,36	55,97	9K	4
30/08/2023	-1,05%	-0,58	54,83	54,96	54,83	54,96	150K	5
29/08/2023	1,43%	0,78	55,41	55,34	55,27	55,41	3K	15
28/08/2023	0,18%	0,10	54,63	55,17	54,63	55,17	45K	5
25/08/2023	0,93%	0,50	54,53	54,03	53,73	54,53	163K	5
24/08/2023	-1,87%	-1,03	54,03	54,73	54,01	54,73	360K	9
23/08/2023	0,00%	0,00	55,06	54,60	54,60	55,21	149K	18
22/08/2023	-1,26%	-0,70	55,06	55,53	55,02	55,53	65K	3
21/08/2023	1,51%	0,83	55,76	53,90	53,90	55,88	156K	98
18/08/2023	0,00%	0,00	54,93	54,85	54,85	55,11	147K	9
17/08/2023	-0,09%	-0,05	54,93	55,04	54,93	55,04	329	4
16/08/2023	-1,72%	-0,96	54,98	55,66	54,91	55,66	134K	7
15/08/2023	-0,73%	-0,41	55,94	55,85	55,65	56,02	3K	6
14/08/2023	4,18%	2,26	56,35	55,39	55,39	56,40	328K	19
11/08/2023	-0,86%	-0,47	54,09	53,42	53,42	54,13	120K	14
10/08/2023	-0,64%	-0,35	54,56	54,50	54,20	54,61	8K	13
09/08/2023	1,05%	0,57	54,91	55,15	54,76	55,15	108K	7
08/08/2023	-0,86%	-0,47	54,34	54,67	54,10	54,67	167K	10
07/08/2023	0,20%	0,11	54,81	54,40	54,40	54,81	10K	6
04/08/2023	-2,01%	-1,12	54,70	54,36	54,35	55,23	219K	16
03/08/2023	1,34%	0,74	55,82	55,47	55,47	55,86	30K	6
02/08/2023	-3,32%	-1,89	55,08	56,97	55,08	56,97	252K	16
01/08/2023	0,69%	0,39	56,97	56,58	56,00	57,00	571K	1.239
31/07/2023	0,44%	0,25	56,58	56,33	56,33	56,81	8K	9
28/07/2023	0,95%	0,53	56,33	57,00	56,19	57,88	6K	36
27/07/2023	0,72%	0,40	55,80	55,45	55,33	58,00	59K	58
26/07/2023	-5,72%	-3,36	55,40	58,00	55,20	58,00	18K	79
25/07/2023	1,68%	0,97	58,76	57,84	57,72	59,39	169K	1.246
24/07/2023	-1,53%	-0,90	57,79	58,69	57,79	58,69	144K	52
21/07/2023	2,28%	1,31	58,69	58,53	58,53	58,90	309K	36
20/07/2023	-2,17%	-1,27	57,38	57,98	57,38	57,98	311K	7
19/07/2023	-0,26%	-0,15	58,65	58,80	58,54	58,80	48K	15
18/07/2023	-0,22%	-0,13	58,80	58,30	58,16	58,80	60K	6
17/07/2023	2,13%	1,23	58,93	57,60	57,60	58,93	116K	6
14/07/2023	-1,77%	-1,04	57,70	58,23	57,70	58,37	177K	7
13/07/2023	0,22%	0,13	58,74	59,40	58,52	59,40	12K	16
12/07/2023	1,44%	0,83	58,61	57,95	57,95	58,67	152K	13
11/07/2023	-0,94%	-0,55	57,78	57,90	57,50	57,90	41K	5
10/07/2023	3,33%	1,88	58,33	57,31	57,20	58,33	378K	7
07/07/2023	-1,38%	-0,79	56,45	56,79	56,45	56,85	7K	3
06/07/2023	0,07%	0,04	57,24	57,25	56,60	57,37	142K	40
05/07/2023	-1,84%	-1,07	57,20	57,90	57,02	57,90	22K	14
04/07/2023	1,50%	0,86	58,27	60,42	57,90	60,42	3K	5
03/07/2023	-0,12%	-0,07	57,41	59,09	57,40	62,91	85K	61
30/06/2023	0,93%	0,53	57,48	57,57	57,48	57,61	167K	38
29/06/2023	1,08%	0,61	56,95	56,80	56,80	56,95	3K	4
28/06/2023	-0,16%	-0,09	56,34	56,32	56,28	56,60	10K	15
27/06/2023	4,46%	2,41	56,43	54,02	54,02	56,43	11M	7
26/06/2023	0,71%	0,38	54,02	53,20	53,13	54,12	4K	15
23/06/2023	-2,05%	-1,12	53,64	54,12	53,40	54,12	5K	10
22/06/2023	0,40%	0,22	54,76	54,19	54,19	54,76	4K	3
21/06/2023	-1,92%	-1,07	54,54	54,72	54,52	54,72	3K	17
20/06/2023	-0,47%	-0,26	55,61	55,37	55,37	55,73	4K	30
19/06/2023	-1,29%	-0,73	55,87	56,90	55,81	56,90	1K	6
16/06/2023	-0,91%	-0,52	56,60	57,20	56,60	57,64	151K	166
15/06/2023	-0,17%	-0,10	57,12	57,21	56,73	57,21	8K	9
14/06/2023	-0,42%	-0,24	57,22	57,46	56,78	57,46	5K	14
13/06/2023	2,48%	1,39	57,46	56,21	56,21	57,46	4K	6
12/06/2023	1,03%	0,57	56,07	56,14	56,07	56,25	2K	6
09/06/2023	-1,53%	-0,86	55,50	56,30	55,30	56,36	44K	6
07/06/2023	1,48%	0,82	56,36	56,71	56,30	56,71	5K	4
06/06/2023	-0,54%	-0,30	55,54	55,84	55,44	56,00	8K	10
05/06/2023	-3,59%	-2,08	55,84	56,15	55,81	56,15	18K	7
02/06/2023	-1,18%	-0,69	57,92	57,79	57,79	57,96	6K	17
01/06/2023	0,14%	0,08	58,61	58,73	58,60	58,81	132K	9
31/05/2023	-1,71%	-1,02	58,53	60,00	58,53	60,00	8K	19
30/05/2023	2,13%	1,24	59,55	59,41	59,41	59,55	10K	3
29/05/2023	-0,32%	-0,19	58,31	57,90	57,90	58,74	3K	5
26/05/2023	2,96%	1,68	58,50	58,35	58,24	58,67	18K	5
25/05/2023	3,44%	1,89	56,82	54,93	54,65	56,82	9K	4
24/05/2023	-2,40%	-1,35	54,93	55,23	54,86	55,23	5K	10
23/05/2023	-0,42%	-0,24	56,28	55,88	55,88	56,61	27K	11
22/05/2023	-0,11%	-0,06	56,52	56,32	55,91	56,52	14K	4
19/05/2023	1,20%	0,67	56,58	56,41	56,41	56,58	20K	3
18/05/2023	-	-	55,91	55,07	54,23	55,95	23K	32

Date,Open,High,Low,Close,Volume
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
05-Oct-23,54.40,54.45,53.35,53.38,376717
04-Oct-23,53.91,54.34,53.91,54.34,90818
03-Oct-23,53.83,53.91,53.51,53.91,591134
02-Oct-23,54.04,54.04,53.45,53.69,9479
29-Sep-23,53.66,53.66,53.00,53.45,75650
28-Sep-23,53.86,54.20,53.67,53.76,91613
27-Sep-23,53.18,53.44,52.95,53.01,105367
26-Sep-23,52.70,52.70,52.45,52.50,2414
25-Sep-23,53.86,53.86,52.95,53.20,9398
22-Sep-23,52.90,53.05,52.71,52.80,123052
21-Sep-23,52.95,53.28,52.89,52.89,125226
20-Sep-23,52.90,53.30,52.85,52.95,10748
19-Sep-23,52.54,52.83,52.54,52.83,107978
18-Sep-23,52.25,52.78,52.25,52.46,1102
15-Sep-23,53.35,53.35,52.82,52.84,175011
14-Sep-23,53.42,54.21,53.42,54.21,115872
13-Sep-23,54.10,54.10,53.88,53.88,18591
12-Sep-23,54.50,54.50,54.11,54.11,116771
11-Sep-23,54.20,54.67,54.20,54.55,144495
08-Sep-23,55.98,55.98,54.30,54.55,291675
06-Sep-23,56.00,56.03,55.65,55.98,56643
05-Sep-23,56.05,56.65,56.05,56.22,139924
04-Sep-23,56.11,56.21,56.11,56.21,2244
01-Sep-23,57.98,57.98,55.63,56.11,663072
31-Aug-23,55.36,55.97,55.36,55.50,9390
30-Aug-23,54.96,54.96,54.83,54.83,150041
29-Aug-23,55.34,55.41,55.27,55.41,3042
28-Aug-23,55.17,55.17,54.63,54.63,45188
25-Aug-23,54.03,54.53,53.73,54.53,163006
24-Aug-23,54.73,54.73,54.01,54.03,359680
23-Aug-23,54.60,55.21,54.60,55.06,149107
22-Aug-23,55.53,55.53,55.02,55.06,65078
21-Aug-23,53.90,55.88,53.90,55.76,155529
18-Aug-23,54.85,55.11,54.85,54.93,147214
17-Aug-23,55.04,55.04,54.93,54.93,329
16-Aug-23,55.66,55.66,54.91,54.98,133607
15-Aug-23,55.85,56.02,55.65,55.94,3407
14-Aug-23,55.39,56.40,55.39,56.35,328149
11-Aug-23,53.42,54.13,53.42,54.09,120484
10-Aug-23,54.50,54.61,54.20,54.56,8038
09-Aug-23,55.15,55.15,54.76,54.91,107796
08-Aug-23,54.67,54.67,54.10,54.34,167476
07-Aug-23,54.40,54.81,54.40,54.81,9852
04-Aug-23,54.36,55.23,54.35,54.70,218740
03-Aug-23,55.47,55.86,55.47,55.82,30405
02-Aug-23,56.97,56.97,55.08,55.08,251780
01-Aug-23,56.58,57.00,56.00,56.97,570766
31-Jul-23,56.33,56.81,56.33,56.58,7643
28-Jul-23,57.00,57.88,56.19,56.33,6327
27-Jul-23,55.45,58.00,55.33,55.80,58789
26-Jul-23,58.00,58.00,55.20,55.40,18121
25-Jul-23,57.84,59.39,57.72,58.76,168941
24-Jul-23,58.69,58.69,57.79,57.79,144441
21-Jul-23,58.53,58.90,58.53,58.69,308521
20-Jul-23,57.98,57.98,57.38,57.38,310589
19-Jul-23,58.80,58.80,58.54,58.65,48452
18-Jul-23,58.30,58.80,58.16,58.80,59654
17-Jul-23,57.60,58.93,57.60,58.93,115798
14-Jul-23,58.23,58.37,57.70,57.70,176538
13-Jul-23,59.40,59.40,58.52,58.74,12069
12-Jul-23,57.95,58.67,57.95,58.61,151757
11-Jul-23,57.90,57.90,57.50,57.78,40965
10-Jul-23,57.31,58.33,57.20,58.33,378026
07-Jul-23,56.79,56.85,56.45,56.45,6701
06-Jul-23,57.25,57.37,56.60,57.24,141584
05-Jul-23,57.90,57.90,57.02,57.20,21803
04-Jul-23,60.42,60.42,57.90,58.27,2747
03-Jul-23,59.09,62.91,57.40,57.41,84716
30-Jun-23,57.57,57.61,57.48,57.48,167229
29-Jun-23,56.80,56.95,56.80,56.95,3017
28-Jun-23,56.32,56.60,56.28,56.34,10344
27-Jun-23,54.02,56.43,54.02,56.43,10552242
26-Jun-23,53.20,54.12,53.13,54.02,3977
23-Jun-23,54.12,54.12,53.40,53.64,4718
22-Jun-23,54.19,54.76,54.19,54.76,4484
21-Jun-23,54.72,54.72,54.52,54.54,2896
20-Jun-23,55.37,55.73,55.37,55.61,3553
19-Jun-23,56.90,56.90,55.81,55.87,1230
16-Jun-23,57.20,57.64,56.60,56.60,150524
15-Jun-23,57.21,57.21,56.73,57.12,7589
14-Jun-23,57.46,57.46,56.78,57.22,5413
13-Jun-23,56.21,57.46,56.21,57.46,4340
12-Jun-23,56.14,56.25,56.07,56.07,2302
09-Jun-23,56.30,56.36,55.30,55.50,43653
07-Jun-23,56.71,56.71,56.30,56.36,4515
06-Jun-23,55.84,56.00,55.44,55.54,8010
05-Jun-23,56.15,56.15,55.81,55.84,18323
02-Jun-23,57.79,57.96,57.79,57.92,6133
01-Jun-23,58.73,58.81,58.60,58.61,132417
31-May-23,60.00,60.00,58.53,58.53,7957
30-May-23,59.41,59.55,59.41,59.55,9871
29-May-23,57.90,58.74,57.90,58.31,2733
26-May-23,58.35,58.67,58.24,58.50,17906
25-May-23,54.93,56.82,54.65,56.82,9103
24-May-23,55.23,55.23,54.86,54.93,4798
23-May-23,55.88,56.61,55.88,56.28,27321
22-May-23,56.32,56.52,55.91,56.52,14460
19-May-23,56.41,56.58,56.41,56.58,19798
18-May-23,55.07,55.95,54.23,55.91,22961

*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