Cotação atual, histórico e gráfico do papel: TRVC34

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 TRVC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2025	0,89%	0,41	46,26	46,26	46,26	46,26	323	1
25/04/2025	0,55%	0,25	45,85	45,90	45,85	46,20	4K	3
24/04/2025	-0,89%	-0,41	45,60	45,60	45,60	45,60	91	1
23/04/2025	0,74%	0,34	46,01	46,01	46,01	46,01	138	1
22/04/2025	-3,71%	-1,76	45,67	46,25	45,67	46,25	554	2
16/04/2025	2,66%	1,23	47,43	48,00	47,43	48,00	191	2
15/04/2025	4,81%	2,12	46,20	46,20	46,20	46,20	4K	1

08/04/2025	0,02%	0,01	44,08	44,07	44,07	44,40	2K	3
07/04/2025	0,00%	0,00	44,07	43,64	43,64	44,07	74K	2
04/04/2025	-6,37%	-3,00	44,07	47,25	44,07	47,25	4K	2
31/03/2025	-1,11%	-0,53	47,07	47,65	47,07	47,65	2K	3
28/03/2025	3,12%	1,44	47,60	47,95	47,60	47,95	285	2
24/03/2025	-0,84%	-0,39	46,16	46,55	46,16	46,55	9K	2
20/03/2025	-1,17%	-0,55	46,55	46,55	46,55	46,55	465	1
18/03/2025	3,54%	1,61	47,10	46,78	46,78	47,10	93	2
12/03/2025	-2,97%	-1,39	45,49	45,65	45,49	45,65	182	2
05/03/2025	-0,02%	-0,01	46,88	46,44	46,44	46,88	697	2
28/02/2025	0,64%	0,30	46,89	46,66	46,66	46,89	327	2
27/02/2025	1,37%	0,63	46,59	45,90	45,90	46,59	138	3
26/02/2025	0,00%	0,00	45,96	45,96	45,96	45,96	45	1
25/02/2025	8,63%	3,65	45,96	45,96	45,96	45,96	5K	1
20/02/2025	-2,78%	-1,21	42,31	42,31	42,31	42,31	2K	1
12/02/2025	-1,72%	-0,76	43,52	43,52	43,52	43,52	87	1
07/02/2025	-4,03%	-1,86	44,28	44,28	44,28	44,28	44	1
29/01/2025	2,08%	0,94	46,14	46,14	46,14	46,14	14K	1
21/01/2025	0,51%	0,23	45,20	45,20	45,20	45,20	5K	1
20/01/2025	-0,62%	-0,28	44,97	44,97	44,97	44,97	44	1
15/01/2025	1,46%	0,65	45,25	45,47	45,25	45,47	272	2
14/01/2025	-4,50%	-2,10	44,60	44,19	44,19	44,64	1K	3
18/12/2024	-8,25%	-4,20	46,70	46,50	46,50	46,70	28K	3
29/11/2024	3,16%	1,56	50,90	50,56	50,56	50,90	31K	2
28/11/2024	1,94%	0,94	49,34	49,34	49,34	49,34	641	1
26/11/2024	7,82%	3,51	48,40	48,40	48,40	48,40	629	1
01/11/2024	-0,51%	-0,23	44,89	44,89	44,89	44,89	987	1
31/10/2024	-0,40%	-0,18	45,12	44,80	44,80	45,12	2K	2
28/10/2024	0,89%	0,40	45,30	44,00	44,00	45,44	1K	10
25/10/2024	21,19%	7,85	44,90	42,51	42,51	44,90	9K	6
21/08/2024	0,14%	0,05	37,05	37,05	37,05	37,05	37	1
16/08/2024	0,87%	0,32	37,00	37,00	37,00	37,00	37	1
14/08/2024	0,96%	0,35	36,68	36,68	36,68	36,68	36	1
09/08/2024	-2,02%	-0,75	36,33	36,33	36,33	36,33	72	1
06/08/2024	-3,79%	-1,46	37,08	37,08	37,08	37,08	37	1
30/07/2024	4,16%	1,54	38,54	38,54	38,54	38,54	38	1
17/07/2024	5,65%	1,98	37,00	37,00	37,00	37,00	37	1
31/05/2024	1,80%	0,62	35,02	35,02	35,02	35,02	35	1
20/05/2024	-1,38%	-0,48	34,40	34,40	34,40	34,40	55K	1
17/05/2024	-0,03%	-0,01	34,88	34,88	34,88	34,88	59K	1
16/05/2024	2,71%	0,92	34,89	34,89	34,89	34,89	59K	1
29/04/2024	-1,88%	-0,65	33,97	33,97	33,97	33,97	2K	1
24/04/2024	-1,09%	-0,38	34,62	34,62	34,62	34,62	34	1
17/04/2024	-2,91%	-1,05	35,00	35,00	35,00	35,00	35	1
15/04/2024	2,30%	0,81	36,05	36,05	36,05	36,05	36	1
11/04/2024	-3,98%	-1,46	35,24	35,24	35,24	35,24	176K	3
05/04/2024	0,82%	0,30	36,70	35,88	35,88	36,70	2K	2
04/04/2024	7,06%	2,40	36,40	36,40	36,40	36,40	728	1
26/03/2024	0,65%	0,22	34,00	34,00	34,00	34,00	34	1
07/03/2024	-1,05%	-0,36	33,78	33,65	33,65	33,79	7K	9
28/02/2024	2,74%	0,91	34,14	34,14	34,14	34,14	11K	1
07/02/2024	2,44%	0,79	33,23	33,23	33,23	33,23	33	1
01/02/2024	-0,73%	-0,24	32,44	32,44	32,44	32,44	97	1
31/01/2024	0,68%	0,22	32,68	32,68	32,68	32,68	915	1
25/01/2024	-1,01%	-0,33	32,46	32,46	32,46	32,46	908	1
24/01/2024	7,26%	2,22	32,79	32,73	32,70	32,79	7K	4
22/01/2024	0,00%	0,00	30,57	30,57	30,57	30,57	1K	1
18/01/2024	0,20%	0,06	30,57	30,57	30,57	30,57	61	1
17/01/2024	4,09%	1,20	30,51	30,61	30,48	30,61	122	3
10/01/2024	0,24%	0,07	29,31	29,37	29,31	29,37	3K	2
08/01/2024	-2,63%	-0,79	29,24	29,24	29,24	29,24	58	1
05/01/2024	0,91%	0,27	30,03	30,03	30,03	30,03	3K	1
04/01/2024	0,27%	0,08	29,76	29,76	29,76	29,76	4K	1
03/01/2024	10,13%	2,73	29,68	29,68	29,68	29,68	29	1
27/11/2023	0,19%	0,05	26,95	26,95	26,95	26,95	485	1
24/11/2023	0,22%	0,06	26,90	26,90	26,90	26,90	11K	2
21/11/2023	4,72%	1,21	26,84	26,84	26,84	26,84	126K	1
14/11/2023	3,43%	0,85	25,63	25,63	25,63	25,63	25	1
24/10/2023	-4,18%	-1,08	24,78	24,89	24,78	24,89	239K	3
13/10/2023	-1,71%	-0,45	25,86	25,86	25,86	25,86	258	1
09/10/2023	1,74%	0,45	26,31	26,31	26,31	26,31	26	1
03/10/2023	-2,27%	-0,60	25,86	25,86	25,86	25,86	7K	1
29/09/2023	1,19%	0,31	26,46	26,46	26,46	26,46	26	1
27/09/2023	-0,11%	-0,03	26,15	26,15	26,15	26,15	130	1
26/09/2023	5,65%	1,40	26,18	26,18	26,18	26,18	390K	2
24/08/2023	-3,95%	-1,02	24,78	24,78	24,78	24,78	49	1
17/08/2023	-0,23%	-0,06	25,80	25,80	25,80	25,80	51	1
16/08/2023	0,04%	0,01	25,86	25,86	25,86	25,86	51	1
04/08/2023	-0,58%	-0,15	25,85	25,85	25,85	25,85	77	1
03/08/2023	1,01%	0,26	26,00	26,00	26,00	26,00	52	1
27/07/2023	-0,12%	-0,03	25,74	25,74	25,74	25,74	128	1
26/07/2023	-1,26%	-0,33	25,77	29,00	25,75	29,00	16K	7
06/07/2023	-2,25%	-0,60	26,10	23,31	23,31	26,10	5K	6
27/06/2023	-0,07%	-0,02	26,70	26,70	26,70	26,70	26	1
16/06/2023	-2,37%	-0,65	26,72	23,45	23,45	26,72	400	7
25/05/2023	-2,28%	-0,64	27,37	27,99	27,37	27,99	996	2
17/05/2023	0,00%	0,00	28,01	28,04	28,01	28,04	588	3
16/05/2023	0,00%	0,00	28,01	28,01	28,01	28,01	112	1
04/05/2023	-0,64%	-0,18	28,01	28,01	28,01	28,01	112	1
03/05/2023	0,07%	0,02	28,19	28,19	28,19	28,19	3K	1
02/05/2023	0,21%	0,06	28,17	28,17	28,17	28,17	169	1
24/04/2023	-0,64%	-0,18	28,11	28,29	28,11	28,29	56	2
20/04/2023	5,76%	1,54	28,29	28,29	28,29	28,29	509	1
18/04/2023	-4,40%	-1,23	26,75	28,01	26,75	28,01	54	2
22/03/2023	-5,79%	-1,72	27,98	28,00	27,98	28,00	531	3
15/03/2023	0,07%	0,02	29,70	29,70	29,70	29,70	29	1
06/03/2023	-1,85%	-0,56	29,68	29,68	29,68	29,68	29	1
28/02/2023	0,97%	0,29	30,24	30,24	30,24	30,24	30	1
27/02/2023	-1,22%	-0,37	29,95	29,95	29,95	29,95	29	1
23/02/2023	-0,03%	-0,01	30,32	30,32	30,32	30,32	30	1
22/02/2023	0,00%	0,00	30,33	30,33	30,33	30,33	1K	1
15/02/2023	-0,26%	-0,08	30,33	30,33	30,33	30,33	606	1
13/02/2023	0,07%	0,02	30,41	30,41	30,41	30,41	60	1
10/02/2023	-2,00%	-0,62	30,39	30,39	30,39	30,39	1K	1
09/02/2023	1,01%	0,31	31,01	30,72	30,72	31,01	216	2
07/02/2023	5,28%	1,54	30,70	30,70	30,70	30,70	30	1
03/02/2023	-0,10%	-0,03	29,16	29,16	29,16	29,16	29	1
01/02/2023	-2,99%	-0,90	29,19	29,19	29,19	29,19	5K	1
30/01/2023	-0,27%	-0,08	30,09	30,48	30,09	30,48	60	2
27/01/2023	-0,79%	-0,24	30,17	30,17	30,17	30,17	60	1
26/01/2023	-0,07%	-0,02	30,41	30,41	30,41	30,41	60	1
25/01/2023	0,76%	0,23	30,43	30,20	30,20	30,43	151	2
23/01/2023	1,68%	0,50	30,20	30,07	30,07	30,20	60	2
20/01/2023	-0,64%	-0,19	29,70	29,89	29,70	29,89	1K	2
19/01/2023	1,18%	0,35	29,89	29,65	29,65	29,89	59	2
17/01/2023	-5,41%	-1,69	29,54	29,54	29,54	29,54	472	2
16/01/2023	1,76%	0,54	31,23	31,23	31,23	31,23	93	1
13/01/2023	-0,78%	-0,24	30,69	30,78	30,69	30,78	153	2
11/01/2023	-0,64%	-0,20	30,93	30,93	30,93	30,93	556	2
10/01/2023	0,06%	0,02	31,13	31,13	31,13	31,13	31	1
09/01/2023	-1,74%	-0,55	31,11	32,28	31,11	32,28	7K	4
06/01/2023	0,83%	0,26	31,66	31,41	31,35	31,66	157	4
05/01/2023	-2,00%	-0,64	31,40	32,04	31,21	32,04	637	6
04/01/2023	0,95%	0,30	32,04	31,93	31,93	32,04	510	2
03/01/2023	0,60%	0,19	31,74	31,32	31,32	31,74	697	4
02/01/2023	-0,03%	-0,01	31,55	31,55	31,55	31,55	31	1
29/12/2022	-	-	31,56	31,07	31,02	31,56	2K	5

Date,Open,High,Low,Close,Volume
30-Apr-25,46.26,46.26,46.26,46.26,323
25-Apr-25,45.90,46.20,45.85,45.85,3897
24-Apr-25,45.60,45.60,45.60,45.60,91
23-Apr-25,46.01,46.01,46.01,46.01,138
22-Apr-25,46.25,46.25,45.67,45.67,554
16-Apr-25,48.00,48.00,47.43,47.43,191
15-Apr-25,46.20,46.20,46.20,46.20,3834
08-Apr-25,44.07,44.40,44.07,44.08,2031
07-Apr-25,43.64,44.07,43.64,44.07,74276
04-Apr-25,47.25,47.25,44.07,44.07,3928
31-Mar-25,47.65,47.65,47.07,47.07,1750
28-Mar-25,47.95,47.95,47.60,47.60,285
24-Mar-25,46.55,46.55,46.16,46.16,9371
20-Mar-25,46.55,46.55,46.55,46.55,465
18-Mar-25,46.78,47.10,46.78,47.10,93
12-Mar-25,45.65,45.65,45.49,45.49,182
05-Mar-25,46.44,46.88,46.44,46.88,697
28-Feb-25,46.66,46.89,46.66,46.89,327
27-Feb-25,45.90,46.59,45.90,46.59,138
26-Feb-25,45.96,45.96,45.96,45.96,45
25-Feb-25,45.96,45.96,45.96,45.96,4596
20-Feb-25,42.31,42.31,42.31,42.31,2327
12-Feb-25,43.52,43.52,43.52,43.52,87
07-Feb-25,44.28,44.28,44.28,44.28,44
29-Jan-25,46.14,46.14,46.14,46.14,14303
21-Jan-25,45.20,45.20,45.20,45.20,4972
20-Jan-25,44.97,44.97,44.97,44.97,44
15-Jan-25,45.47,45.47,45.25,45.25,272
14-Jan-25,44.19,44.64,44.19,44.60,1203
18-Dec-24,46.50,46.70,46.50,46.70,28225
29-Nov-24,50.56,50.90,50.56,50.90,30639
28-Nov-24,49.34,49.34,49.34,49.34,641
26-Nov-24,48.40,48.40,48.40,48.40,629
01-Nov-24,44.89,44.89,44.89,44.89,987
31-Oct-24,44.80,45.12,44.80,45.12,1576
28-Oct-24,44.00,45.44,44.00,45.30,1169
25-Oct-24,42.51,44.90,42.51,44.90,8771
21-Aug-24,37.05,37.05,37.05,37.05,37
16-Aug-24,37.00,37.00,37.00,37.00,37
14-Aug-24,36.68,36.68,36.68,36.68,36
09-Aug-24,36.33,36.33,36.33,36.33,72
06-Aug-24,37.08,37.08,37.08,37.08,37
30-Jul-24,38.54,38.54,38.54,38.54,38
17-Jul-24,37.00,37.00,37.00,37.00,37
31-May-24,35.02,35.02,35.02,35.02,35
20-May-24,34.40,34.40,34.40,34.40,55040
17-May-24,34.88,34.88,34.88,34.88,59296
16-May-24,34.89,34.89,34.89,34.89,59313
29-Apr-24,33.97,33.97,33.97,33.97,2038
24-Apr-24,34.62,34.62,34.62,34.62,34
17-Apr-24,35.00,35.00,35.00,35.00,35
15-Apr-24,36.05,36.05,36.05,36.05,36
11-Apr-24,35.24,35.24,35.24,35.24,176200
05-Apr-24,35.88,36.70,35.88,36.70,2237
04-Apr-24,36.40,36.40,36.40,36.40,728
26-Mar-24,34.00,34.00,34.00,34.00,34
07-Mar-24,33.65,33.79,33.65,33.78,7315
28-Feb-24,34.14,34.14,34.14,34.14,10924
07-Feb-24,33.23,33.23,33.23,33.23,33
01-Feb-24,32.44,32.44,32.44,32.44,97
31-Jan-24,32.68,32.68,32.68,32.68,915
25-Jan-24,32.46,32.46,32.46,32.46,908
24-Jan-24,32.73,32.79,32.70,32.79,6770
22-Jan-24,30.57,30.57,30.57,30.57,1192
18-Jan-24,30.57,30.57,30.57,30.57,61
17-Jan-24,30.61,30.61,30.48,30.51,122
10-Jan-24,29.37,29.37,29.31,29.31,2966
08-Jan-24,29.24,29.24,29.24,29.24,58
05-Jan-24,30.03,30.03,30.03,30.03,2942
04-Jan-24,29.76,29.76,29.76,29.76,4255
03-Jan-24,29.68,29.68,29.68,29.68,29
27-Nov-23,26.95,26.95,26.95,26.95,485
24-Nov-23,26.90,26.90,26.90,26.90,10760
21-Nov-23,26.84,26.84,26.84,26.84,126067
14-Nov-23,25.63,25.63,25.63,25.63,25
24-Oct-23,24.89,24.89,24.78,24.78,238942
13-Oct-23,25.86,25.86,25.86,25.86,258
09-Oct-23,26.31,26.31,26.31,26.31,26
03-Oct-23,25.86,25.86,25.86,25.86,7008
29-Sep-23,26.46,26.46,26.46,26.46,26
27-Sep-23,26.15,26.15,26.15,26.15,130
26-Sep-23,26.18,26.18,26.18,26.18,390239
24-Aug-23,24.78,24.78,24.78,24.78,49
17-Aug-23,25.80,25.80,25.80,25.80,51
16-Aug-23,25.86,25.86,25.86,25.86,51
04-Aug-23,25.85,25.85,25.85,25.85,77
03-Aug-23,26.00,26.00,26.00,26.00,52
27-Jul-23,25.74,25.74,25.74,25.74,128
26-Jul-23,29.00,29.00,25.75,25.77,16457
06-Jul-23,23.31,26.10,23.31,26.10,4939
27-Jun-23,26.70,26.70,26.70,26.70,26
16-Jun-23,23.45,26.72,23.45,26.72,400
25-May-23,27.99,27.99,27.37,27.37,996
17-May-23,28.04,28.04,28.01,28.01,588
16-May-23,28.01,28.01,28.01,28.01,112
04-May-23,28.01,28.01,28.01,28.01,112
03-May-23,28.19,28.19,28.19,28.19,2819
02-May-23,28.17,28.17,28.17,28.17,169
24-Apr-23,28.29,28.29,28.11,28.11,56
20-Apr-23,28.29,28.29,28.29,28.29,509
18-Apr-23,28.01,28.01,26.75,26.75,54
22-Mar-23,28.00,28.00,27.98,27.98,531
15-Mar-23,29.70,29.70,29.70,29.70,29
06-Mar-23,29.68,29.68,29.68,29.68,29
28-Feb-23,30.24,30.24,30.24,30.24,30
27-Feb-23,29.95,29.95,29.95,29.95,29
23-Feb-23,30.32,30.32,30.32,30.32,30
22-Feb-23,30.33,30.33,30.33,30.33,1213
15-Feb-23,30.33,30.33,30.33,30.33,606
13-Feb-23,30.41,30.41,30.41,30.41,60
10-Feb-23,30.39,30.39,30.39,30.39,1489
09-Feb-23,30.72,31.01,30.72,31.01,216
07-Feb-23,30.70,30.70,30.70,30.70,30
03-Feb-23,29.16,29.16,29.16,29.16,29
01-Feb-23,29.19,29.19,29.19,29.19,4903
30-Jan-23,30.48,30.48,30.09,30.09,60
27-Jan-23,30.17,30.17,30.17,30.17,60
26-Jan-23,30.41,30.41,30.41,30.41,60
25-Jan-23,30.20,30.43,30.20,30.43,151
23-Jan-23,30.07,30.20,30.07,30.20,60
20-Jan-23,29.89,29.89,29.70,29.70,1070
19-Jan-23,29.65,29.89,29.65,29.89,59
17-Jan-23,29.54,29.54,29.54,29.54,472
16-Jan-23,31.23,31.23,31.23,31.23,93
13-Jan-23,30.78,30.78,30.69,30.69,153
11-Jan-23,30.93,30.93,30.93,30.93,556
10-Jan-23,31.13,31.13,31.13,31.13,31
09-Jan-23,32.28,32.28,31.11,31.11,6569
06-Jan-23,31.41,31.66,31.35,31.66,157
05-Jan-23,32.04,32.04,31.21,31.40,637
04-Jan-23,31.93,32.04,31.93,32.04,510
03-Jan-23,31.32,31.74,31.32,31.74,697
02-Jan-23,31.55,31.55,31.55,31.55,31
29-Dec-22,31.07,31.56,31.02,31.56,1759

*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: TRVC34