Cotação atual, histórico e gráfico do papel: TJXC34

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 TJXC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	0,71%	2,48	349,98	349,98	349,98	349,98	420K	2
20/07/2021	2,07%	7,06	347,50	347,50	347,50	347,50	486K	1
19/07/2021	-1,34%	-4,64	340,44	339,90	339,90	340,44	647K	2
16/07/2021	-1,09%	-3,82	345,08	345,08	345,08	345,08	414K	1
15/07/2021	-0,62%	-2,17	348,90	348,90	348,90	348,90	17K	1
14/07/2021	-0,16%	-0,56	351,07	351,07	351,07	351,07	527K	1
13/07/2021	-0,29%	-1,02	351,63	351,63	351,63	351,63	457K	1
12/07/2021	0,22%	0,76	352,65	354,50	352,65	354,50	371K	3
08/07/2021	-0,56%	-1,99	351,89	351,89	351,89	351,89	282K	1
07/07/2021	-0,39%	-1,40	353,88	353,88	353,88	353,88	495K	1
06/07/2021	2,70%	9,34	355,28	348,96	348,96	355,28	282K	2

02/07/2021	1,34%	4,56	345,94	346,01	345,94	346,01	35K	2
01/07/2021	2,03%	6,80	341,38	341,38	341,38	341,38	171K	1
30/06/2021	1,38%	4,56	334,58	336,27	334,58	336,27	402K	3
29/06/2021	0,21%	0,70	330,02	329,31	329,31	330,02	106K	2
28/06/2021	-1,59%	-5,32	329,32	329,32	329,32	329,32	659K	1
25/06/2021	2,01%	6,60	334,64	334,64	334,64	334,64	268K	1
24/06/2021	0,86%	2,81	328,04	328,04	328,04	328,04	394K	1
23/06/2021	-0,66%	-2,15	325,23	325,24	325,23	325,24	7K	2
22/06/2021	0,66%	2,15	327,38	327,38	327,38	327,38	262K	1
21/06/2021	0,75%	2,42	325,23	325,23	325,23	325,23	488K	1
18/06/2021	-1,38%	-4,53	322,81	324,17	322,81	324,17	129K	2
17/06/2021	-0,51%	-1,69	327,34	328,39	327,34	328,39	590K	2
16/06/2021	-0,10%	-0,32	329,03	329,03	329,03	329,03	230K	1
15/06/2021	-0,74%	-2,47	329,35	329,35	329,35	329,35	329	1
14/06/2021	-1,14%	-3,81	331,82	331,82	331,82	331,82	365K	1
11/06/2021	2,01%	6,62	335,63	335,63	335,63	335,63	336K	1
10/06/2021	-0,59%	-1,96	329,01	329,01	329,01	329,01	165K	1
09/06/2021	-0,21%	-0,68	330,97	330,97	330,97	330,97	496K	1
08/06/2021	-0,09%	-0,31	331,65	331,65	331,65	331,65	199K	2
04/06/2021	-2,02%	-6,84	331,96	331,96	331,96	331,96	697K	1
02/06/2021	-2,32%	-8,03	338,80	338,45	338,45	338,80	372K	3
01/06/2021	-2,18%	-7,72	346,83	347,18	346,83	347,18	522K	2
28/05/2021	-0,51%	-1,83	354,55	354,55	354,55	354,55	213K	2
27/05/2021	-0,69%	-2,49	356,38	356,38	356,38	356,38	143K	1
26/05/2021	0,52%	1,85	358,87	358,87	358,87	358,87	108K	1
25/05/2021	0,38%	1,36	357,02	357,02	357,02	357,02	286K	1
24/05/2021	-0,88%	-3,16	355,66	355,66	355,66	355,66	818K	1
21/05/2021	0,28%	1,00	358,82	358,82	358,82	358,82	359K	1
20/05/2021	-0,20%	-0,71	357,82	357,82	357,82	357,82	179K	1
19/05/2021	-4,79%	-18,03	358,53	359,27	354,46	360,01	2M	102
18/05/2021	-1,00%	-3,80	376,56	376,56	376,56	376,56	414K	1
17/05/2021	-0,64%	-2,44	380,36	380,36	380,36	380,36	228K	1
14/05/2021	-0,08%	-0,32	382,80	382,11	382,11	382,80	230K	2
07/05/2021	0,09%	0,34	383,12	383,12	383,12	383,12	383K	1
05/05/2021	-0,80%	-3,08	382,78	382,78	382,78	382,78	153K	1
04/05/2021	-0,84%	-3,26	385,86	385,80	385,80	385,86	270K	2
03/05/2021	2,09%	7,96	389,12	389,12	389,12	389,12	545K	1
29/04/2021	0,92%	3,49	381,16	381,16	381,16	381,16	152K	1
28/04/2021	-0,94%	-3,58	377,67	377,67	377,67	377,67	302K	1
27/04/2021	0,47%	1,77	381,25	381,30	381,25	381,30	305K	2
26/04/2021	1,02%	3,85	379,48	379,48	379,48	379,48	949K	1
22/04/2021	-0,15%	-0,55	375,63	375,63	375,63	375,63	977K	1
20/04/2021	-2,94%	-11,39	376,18	376,18	376,18	376,18	1M	1
19/04/2021	-1,22%	-4,80	387,57	387,57	387,57	387,57	426K	1
16/04/2021	0,22%	0,88	392,37	392,37	392,37	392,37	118K	1
15/04/2021	0,17%	0,66	391,49	391,49	391,49	391,49	274K	1
13/04/2021	-1,89%	-7,54	390,83	388,00	388,00	390,83	704K	2
12/04/2021	1,30%	5,10	398,37	398,37	398,37	398,37	319K	1
09/04/2021	2,48%	9,51	393,27	393,27	393,27	393,27	157K	1
08/04/2021	-0,21%	-0,82	383,76	381,58	381,58	383,76	116K	2
07/04/2021	0,87%	3,31	384,58	384,58	384,58	384,58	269K	1
06/04/2021	1,03%	3,88	381,27	381,27	381,27	381,27	305K	1
01/04/2021	0,24%	0,92	377,39	377,39	377,39	377,39	642K	1
31/03/2021	-1,19%	-4,55	376,47	376,47	376,47	376,47	376K	1
30/03/2021	0,26%	0,97	381,02	381,02	381,02	381,02	267K	1
29/03/2021	1,10%	4,12	380,05	380,05	380,05	380,05	418K	1
26/03/2021	2,29%	8,40	375,93	375,93	375,93	375,93	188K	1
25/03/2021	1,45%	5,25	367,53	367,53	367,53	367,53	257K	1
24/03/2021	1,74%	6,21	362,28	362,28	362,28	362,28	471K	1
23/03/2021	-3,73%	-13,80	356,07	356,07	356,07	356,07	1M	1
22/03/2021	0,81%	2,98	369,87	369,87	369,87	369,87	296K	1
19/03/2021	-2,39%	-8,98	366,89	365,54	365,54	366,89	403K	2
18/03/2021	-0,08%	-0,30	375,87	375,87	375,87	375,87	263K	1
16/03/2021	-1,12%	-4,25	376,17	376,17	376,17	376,17	1M	1
15/03/2021	2,75%	10,19	380,42	380,42	380,42	380,42	304K	2
12/03/2021	0,51%	1,89	370,23	370,23	370,23	370,23	333K	1
11/03/2021	-1,77%	-6,63	368,34	368,34	368,34	368,34	589K	1
10/03/2021	-2,86%	-11,03	374,97	374,97	374,97	374,97	600K	1
09/03/2021	2,27%	8,57	386,00	384,33	384,33	386,00	193K	2
08/03/2021	6,43%	22,80	377,43	362,00	362,00	377,43	872K	2
05/03/2021	-0,24%	-0,86	354,63	354,63	354,63	354,63	142K	1
04/03/2021	-4,58%	-17,08	355,49	347,20	346,20	355,49	1M	45
03/03/2021	-1,20%	-4,53	372,57	375,00	372,57	375,00	564K	2
02/03/2021	0,16%	0,60	377,10	378,60	375,00	381,30	576K	138
01/03/2021	2,00%	7,39	376,50	376,50	376,50	376,50	339K	1
26/02/2021	-0,04%	-0,16	369,11	372,85	367,81	372,85	860K	8
25/02/2021	-2,53%	-9,60	369,27	369,27	369,27	369,27	739K	1
24/02/2021	-1,39%	-5,34	378,87	378,87	378,87	378,87	947K	1
23/02/2021	1,80%	6,81	384,21	383,73	383,73	384,21	737K	2
22/02/2021	2,47%	9,11	377,40	377,40	377,40	377,40	566K	1
19/02/2021	-0,93%	-3,44	368,29	370,88	368,29	370,88	151K	2
18/02/2021	2,24%	8,16	371,73	371,73	371,73	371,73	595K	1
17/02/2021	-0,28%	-1,03	363,57	363,57	363,57	363,57	727K	1
12/02/2021	-1,92%	-7,13	364,60	365,72	364,60	365,72	1M	4
08/02/2021	1,79%	6,53	371,73	371,73	371,73	371,73	186K	1
05/02/2021	-2,15%	-8,03	365,20	366,90	365,20	369,71	462K	43
04/02/2021	5,93%	20,90	373,23	373,23	373,23	373,23	634K	1
02/02/2021	0,10%	0,36	352,33	352,33	352,33	352,33	106K	1
01/02/2021	0,40%	1,39	351,97	351,97	351,97	351,97	422K	1
29/01/2021	-2,01%	-7,18	350,58	350,58	350,58	350,58	175K	1
28/01/2021	3,48%	12,03	357,76	357,76	357,76	357,76	286K	1
27/01/2021	-0,30%	-1,04	345,73	345,73	345,73	345,73	138K	1
26/01/2021	-5,97%	-22,00	346,77	346,77	346,77	346,77	1M	1
22/01/2021	-0,07%	-0,26	368,77	368,77	368,77	368,77	516K	1
21/01/2021	0,97%	3,56	369,03	370,50	368,60	370,50	190K	3
20/01/2021	0,61%	2,20	365,47	365,47	365,47	365,47	365K	1
19/01/2021	0,36%	1,32	363,27	363,27	363,27	363,27	363K	1
15/01/2021	2,51%	8,86	361,95	361,95	361,95	361,95	145K	1
14/01/2021	-2,74%	-9,95	353,09	353,10	353,09	353,10	105K	2
13/01/2021	-1,88%	-6,96	363,04	363,04	363,04	363,04	218K	1
12/01/2021	-1,51%	-5,67	370,00	370,00	370,00	370,00	370	1
11/01/2021	-1,21%	-4,60	375,67	380,51	375,67	380,51	830K	3
08/01/2021	0,56%	2,11	380,27	380,27	380,27	380,27	114K	1
07/01/2021	2,30%	8,52	378,16	378,16	378,16	378,16	113K	1
06/01/2021	5,19%	18,25	369,64	370,51	369,64	370,51	1M	2
05/01/2021	-0,29%	-1,01	351,39	352,40	351,39	352,40	246K	2
04/01/2021	-0,28%	-1,00	352,40	353,25	352,40	353,25	177K	2
30/12/2020	-0,27%	-0,97	353,40	353,40	353,40	353,40	706	1
29/12/2020	-1,51%	-5,42	354,37	354,37	354,37	354,37	283K	1
28/12/2020	2,94%	10,26	359,79	362,67	358,42	362,67	155K	28
23/12/2020	1,45%	5,01	349,53	349,53	349,53	349,53	105K	1
18/12/2020	0,75%	2,55	344,52	342,61	342,61	344,52	481K	2
16/12/2020	0,86%	2,92	341,97	341,97	341,97	341,97	137K	1
15/12/2020	0,58%	1,97	339,05	338,28	338,28	339,05	237K	3
14/12/2020	0,87%	2,91	337,08	337,08	337,08	337,08	236K	1
11/12/2020	-0,48%	-1,61	334,17	334,17	334,17	334,17	301K	1
10/12/2020	-1,91%	-6,53	335,78	335,78	335,78	335,78	201K	1
09/12/2020	1,55%	5,21	342,31	342,31	342,31	342,31	377K	1
08/12/2020	0,18%	0,61	337,10	337,10	337,10	337,10	202K	1
07/12/2020	-0,86%	-2,91	336,49	336,49	336,49	336,49	236K	1
04/12/2020	-0,08%	-0,27	339,40	340,12	339,40	340,12	509K	2
03/12/2020	-0,02%	-0,06	339,67	339,67	339,67	339,67	102K	1
02/12/2020	-	-	339,73	339,73	339,73	339,73	102K	1

Date,Open,High,Low,Close,Volume
22-Jul-21,349.98,349.98,349.98,349.98,419976
20-Jul-21,347.50,347.50,347.50,347.50,486500
19-Jul-21,339.90,340.44,339.90,340.44,646728
16-Jul-21,345.08,345.08,345.08,345.08,414096
15-Jul-21,348.90,348.90,348.90,348.90,17445
14-Jul-21,351.07,351.07,351.07,351.07,526605
13-Jul-21,351.63,351.63,351.63,351.63,457119
12-Jul-21,354.50,354.50,352.65,352.65,370535
08-Jul-21,351.89,351.89,351.89,351.89,281512
07-Jul-21,353.88,353.88,353.88,353.88,495432
06-Jul-21,348.96,355.28,348.96,355.28,281696
02-Jul-21,346.01,346.01,345.94,345.94,34597
01-Jul-21,341.38,341.38,341.38,341.38,170690
30-Jun-21,336.27,336.27,334.58,334.58,401854
29-Jun-21,329.31,330.02,329.31,330.02,105592
28-Jun-21,329.32,329.32,329.32,329.32,658640
25-Jun-21,334.64,334.64,334.64,334.64,267712
24-Jun-21,328.04,328.04,328.04,328.04,393648
23-Jun-21,325.24,325.24,325.23,325.23,6830
22-Jun-21,327.38,327.38,327.38,327.38,261904
21-Jun-21,325.23,325.23,325.23,325.23,487845
18-Jun-21,324.17,324.17,322.81,322.81,129448
17-Jun-21,328.39,328.39,327.34,327.34,589540
16-Jun-21,329.03,329.03,329.03,329.03,230321
15-Jun-21,329.35,329.35,329.35,329.35,329
14-Jun-21,331.82,331.82,331.82,331.82,365002
11-Jun-21,335.63,335.63,335.63,335.63,335630
10-Jun-21,329.01,329.01,329.01,329.01,164505
09-Jun-21,330.97,330.97,330.97,330.97,496455
08-Jun-21,331.65,331.65,331.65,331.65,198990
04-Jun-21,331.96,331.96,331.96,331.96,697116
02-Jun-21,338.45,338.80,338.45,338.80,372449
01-Jun-21,347.18,347.18,346.83,346.83,521810
28-May-21,354.55,354.55,354.55,354.55,212730
27-May-21,356.38,356.38,356.38,356.38,142552
26-May-21,358.87,358.87,358.87,358.87,107661
25-May-21,357.02,357.02,357.02,357.02,285616
24-May-21,355.66,355.66,355.66,355.66,818018
21-May-21,358.82,358.82,358.82,358.82,358820
20-May-21,357.82,357.82,357.82,357.82,178910
19-May-21,359.27,360.01,354.46,358.53,2136009
18-May-21,376.56,376.56,376.56,376.56,414216
17-May-21,380.36,380.36,380.36,380.36,228216
14-May-21,382.11,382.80,382.11,382.80,229679
07-May-21,383.12,383.12,383.12,383.12,383120
05-May-21,382.78,382.78,382.78,382.78,153112
04-May-21,385.80,385.86,385.80,385.86,270078
03-May-21,389.12,389.12,389.12,389.12,544768
29-Apr-21,381.16,381.16,381.16,381.16,152464
28-Apr-21,377.67,377.67,377.67,377.67,302136
27-Apr-21,381.30,381.30,381.25,381.25,305020
26-Apr-21,379.48,379.48,379.48,379.48,948700
22-Apr-21,375.63,375.63,375.63,375.63,976638
20-Apr-21,376.18,376.18,376.18,376.18,1279012
19-Apr-21,387.57,387.57,387.57,387.57,426327
16-Apr-21,392.37,392.37,392.37,392.37,117711
15-Apr-21,391.49,391.49,391.49,391.49,274043
13-Apr-21,388.00,390.83,388.00,390.83,703882
12-Apr-21,398.37,398.37,398.37,398.37,318696
09-Apr-21,393.27,393.27,393.27,393.27,157308
08-Apr-21,381.58,383.76,381.58,383.76,115509
07-Apr-21,384.58,384.58,384.58,384.58,269206
06-Apr-21,381.27,381.27,381.27,381.27,305016
01-Apr-21,377.39,377.39,377.39,377.39,641563
31-Mar-21,376.47,376.47,376.47,376.47,376470
30-Mar-21,381.02,381.02,381.02,381.02,266714
29-Mar-21,380.05,380.05,380.05,380.05,418055
26-Mar-21,375.93,375.93,375.93,375.93,187965
25-Mar-21,367.53,367.53,367.53,367.53,257271
24-Mar-21,362.28,362.28,362.28,362.28,470964
23-Mar-21,356.07,356.07,356.07,356.07,1317459
22-Mar-21,369.87,369.87,369.87,369.87,295896
19-Mar-21,365.54,366.89,365.54,366.89,402634
18-Mar-21,375.87,375.87,375.87,375.87,263109
16-Mar-21,376.17,376.17,376.17,376.17,1166127
15-Mar-21,380.42,380.42,380.42,380.42,304336
12-Mar-21,370.23,370.23,370.23,370.23,333207
11-Mar-21,368.34,368.34,368.34,368.34,589344
10-Mar-21,374.97,374.97,374.97,374.97,599952
09-Mar-21,384.33,386.00,384.33,386.00,192551
08-Mar-21,362.00,377.43,362.00,377.43,871709
05-Mar-21,354.63,354.63,354.63,354.63,141852
04-Mar-21,347.20,355.49,346.20,355.49,1006003
03-Mar-21,375.00,375.00,372.57,372.57,564480
02-Mar-21,378.60,381.30,375.00,377.10,575503
01-Mar-21,376.50,376.50,376.50,376.50,338850
26-Feb-21,372.85,372.85,367.81,369.11,859630
25-Feb-21,369.27,369.27,369.27,369.27,738540
24-Feb-21,378.87,378.87,378.87,378.87,947175
23-Feb-21,383.73,384.21,383.73,384.21,736771
22-Feb-21,377.40,377.40,377.40,377.40,566100
19-Feb-21,370.88,370.88,368.29,368.29,151024
18-Feb-21,371.73,371.73,371.73,371.73,594768
17-Feb-21,363.57,363.57,363.57,363.57,727140
12-Feb-21,365.72,365.72,364.60,364.60,1068586
08-Feb-21,371.73,371.73,371.73,371.73,185865
05-Feb-21,366.90,369.71,365.20,365.20,461595
04-Feb-21,373.23,373.23,373.23,373.23,634491
02-Feb-21,352.33,352.33,352.33,352.33,105699
01-Feb-21,351.97,351.97,351.97,351.97,422364
29-Jan-21,350.58,350.58,350.58,350.58,175290
28-Jan-21,357.76,357.76,357.76,357.76,286208
27-Jan-21,345.73,345.73,345.73,345.73,138292
26-Jan-21,346.77,346.77,346.77,346.77,1040310
22-Jan-21,368.77,368.77,368.77,368.77,516278
21-Jan-21,370.50,370.50,368.60,369.03,189986
20-Jan-21,365.47,365.47,365.47,365.47,365470
19-Jan-21,363.27,363.27,363.27,363.27,363270
15-Jan-21,361.95,361.95,361.95,361.95,144780
14-Jan-21,353.10,353.10,353.09,353.09,104869
13-Jan-21,363.04,363.04,363.04,363.04,217824
12-Jan-21,370.00,370.00,370.00,370.00,370
11-Jan-21,380.51,380.51,375.67,375.67,830346
08-Jan-21,380.27,380.27,380.27,380.27,114081
07-Jan-21,378.16,378.16,378.16,378.16,113448
06-Jan-21,370.51,370.51,369.64,369.64,1331052
05-Jan-21,352.40,352.40,351.39,351.39,246325
04-Jan-21,353.25,353.25,352.40,352.40,176553
30-Dec-20,353.40,353.40,353.40,353.40,706
29-Dec-20,354.37,354.37,354.37,354.37,283496
28-Dec-20,362.67,362.67,358.42,359.79,155385
23-Dec-20,349.53,349.53,349.53,349.53,104859
18-Dec-20,342.61,344.52,342.61,344.52,480991
16-Dec-20,341.97,341.97,341.97,341.97,136788
15-Dec-20,338.28,339.05,338.28,339.05,237480
14-Dec-20,337.08,337.08,337.08,337.08,235956
11-Dec-20,334.17,334.17,334.17,334.17,300753
10-Dec-20,335.78,335.78,335.78,335.78,201468
09-Dec-20,342.31,342.31,342.31,342.31,376541
08-Dec-20,337.10,337.10,337.10,337.10,202260
07-Dec-20,336.49,336.49,336.49,336.49,235543
04-Dec-20,340.12,340.12,339.40,339.40,509316
03-Dec-20,339.67,339.67,339.67,339.67,101901
02-Dec-20,339.73,339.73,339.73,339.73,101919

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TJXC34

cotações, gráficos e mais...