ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: TXSA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/2024-0,84%-1,69198,51199,19198,51199,195963
21/06/2024-0,31%-0,63200,20199,60199,00200,8010K6
20/06/2024-1,55%-3,17200,83201,48200,83202,6016K3
19/06/20241,19%2,40204,00202,74202,74204,0020K4
18/06/2024-1,18%-2,40201,60202,00197,60202,0038K6
17/06/2024-0,39%-0,80204,00204,20202,80204,2021K3
14/06/2024-0,10%-0,20204,80204,80204,80204,802041
13/06/2024-1,06%-2,20205,00205,00205,00205,002051
12/06/20240,83%1,70207,20205,50205,50207,203K3
11/06/2024-0,36%-0,74205,50206,24205,50206,2410K3
10/06/2024-0,84%-1,75206,24206,24206,24206,248K1
07/06/2024-3,79%-8,19207,99208,76207,99208,763K2
06/06/2024-3,66%-8,22216,18216,18216,18216,182K3
05/06/2024-0,65%-1,46224,40224,40224,40224,4011K1
04/06/2024-0,20%-0,46225,86225,86225,86225,862251
03/06/20240,46%1,04226,32222,87222,87226,7874K6
31/05/20243,12%6,82225,28225,28225,28225,282251
29/05/2024-1,17%-2,59218,46218,02218,02218,463K2
28/05/2024-1,26%-2,81221,05220,22220,22221,1044K3
27/05/20240,85%1,88223,86223,86223,86223,861K3
23/05/20240,50%1,10221,98224,70221,98224,703K3
21/05/2024-0,99%-2,20220,88222,20220,88222,205K3
20/05/20240,04%0,08223,08223,00223,00223,086K3
17/05/20240,26%0,58223,00219,75219,75223,006622
16/05/20240,30%0,66222,42221,54221,54222,4267K3
15/05/20240,80%1,76221,76221,00221,00222,0933K7
14/05/20240,46%1,00220,00219,41218,90220,0088K4
13/05/20241,54%3,33219,00219,00219,00219,0013K1
10/05/20241,35%2,87215,67215,00215,00215,676452
09/05/20244,42%9,00212,80211,50211,50212,804K3
08/05/2024-1,07%-2,20203,80206,00203,80206,004K3
07/05/20242,08%4,20206,00205,10203,80206,0042K8
06/05/2024-1,46%-3,00201,80205,01201,80205,019K4
03/05/2024-2,01%-4,20204,80209,00204,33209,0061K10
02/05/2024-5,00%-11,00209,00208,84206,22209,0039K8
30/04/2024-0,87%-1,93220,00221,93219,54221,9318K11
29/04/2024-0,81%-1,81221,93223,74219,80223,7464K15
26/04/20242,01%4,40223,74218,00218,00224,846K7
25/04/20240,81%1,76219,34218,02217,97219,3412K7
24/04/2024-0,60%-1,32217,58225,06216,92225,0617K14
23/04/2024-1,58%-3,52218,90225,09218,02225,0972K11
22/04/2024-0,92%-2,06222,42225,06222,42225,0623K4
19/04/20240,04%0,08224,48216,43216,43224,4870K5
18/04/20240,69%1,54224,40225,00224,40225,0023K2
17/04/20241,39%3,05222,86222,86222,86222,862221
16/04/20240,72%1,57219,81220,23219,81220,2322K2
09/04/20245,61%11,60218,24218,24218,24218,244361
04/04/2024-0,51%-1,05206,64206,64206,64206,646K1
03/04/20241,41%2,89207,69209,37207,69209,3713K8
27/03/20240,00%0,00204,80204,80204,80204,802041
25/03/2024-0,19%-0,40204,80204,80204,80204,803K1
21/03/20240,79%1,60205,20199,52199,52205,207K3
20/03/20242,21%4,40203,60203,60203,60203,606K1
18/03/20241,01%2,00199,20199,20199,20199,209961
15/03/2024-1,60%-3,20197,20198,00197,20198,005932
14/03/2024-0,79%-1,60200,40200,40200,40200,402001
13/03/20240,50%1,00202,00202,00202,00202,0015K1
12/03/20241,21%2,40201,00201,00201,00201,0020K1
11/03/2024-0,45%-0,90198,60199,50198,20199,5033K4
08/03/20242,24%4,37199,50198,74198,74199,5010K3
06/03/2024-2,92%-5,87195,13198,00195,13198,003K2
01/03/2024-0,69%-1,40201,00201,00201,00201,006K4
29/02/20241,81%3,60202,40202,40202,40202,4030K1
28/02/2024-0,40%-0,80198,80198,80198,80198,8010K1
23/02/20240,60%1,20199,60199,60199,60199,601991
22/02/2024-1,15%-2,30198,40200,70198,00200,7023K4
21/02/20247,79%14,50200,70198,00195,14200,88883K64
20/02/20240,72%1,33186,20184,87184,87186,201K3
19/02/2024-0,82%-1,52184,87184,87184,87184,875541
16/02/20240,00%0,00186,39186,39186,39186,392K1
15/02/20240,15%0,27186,39186,12186,12186,399K3
14/02/2024-0,47%-0,88186,12184,50183,06186,124K3
09/02/2024-0,98%-1,86187,00187,00187,00187,009K1
08/02/2024-0,90%-1,71188,86188,86188,86188,865661
06/02/20240,60%1,14190,57193,80189,24193,801K3
05/02/2024-1,34%-2,57189,43192,00189,43192,002K4
02/02/20241,36%2,57192,00192,00192,00192,006K2
01/02/2024-1,29%-2,48189,43191,91187,91191,91706K1.100
31/01/2024-0,88%-1,70191,91188,49188,49195,125K15
30/01/20240,42%0,81193,61190,26189,24193,805K26
29/01/20240,17%0,33192,80190,40190,40193,002K11
26/01/20240,50%0,95192,47190,26190,26193,8023K120
25/01/2024-1,21%-2,34191,52190,26190,26191,522K8
24/01/2024-0,36%-0,70193,86196,27193,86196,272K9
23/01/2024-0,10%-0,19194,56196,05194,56196,0812K15
22/01/20241,08%2,09194,75202,16193,04202,167K12
19/01/20241,43%2,72192,66186,77186,77192,669K39
18/01/2024-1,28%-2,46189,94192,40189,94192,4789K17
17/01/2024-3,12%-6,20192,40198,59192,40201,8019K18
16/01/2024-0,70%-1,40198,60206,39198,60206,6025K88
12/01/20241,01%2,00200,00205,60199,00205,608K41
11/01/2024-0,30%-0,60198,00198,98197,55198,989915
10/01/20240,00%0,00198,60205,99198,00205,994K16
09/01/2024-0,60%-1,20198,60194,41194,00198,6010K31
08/01/20240,60%1,20199,80197,21196,40200,002K5
05/01/2024-3,03%-6,20198,60197,21196,61202,806K14
03/01/20240,02%0,05204,80206,80202,20209,20729K1.937
02/01/2024-1,02%-2,10204,75206,85204,75207,063K5
26/12/2023-0,10%-0,21206,85206,85206,85206,852K1
22/12/2023-1,89%-3,99207,06210,50207,06211,053K4
21/12/2023-1,28%-2,73211,05210,21210,21211,053K2
20/12/20231,70%3,57213,78213,78213,78213,788551
19/12/20230,48%1,01210,21209,16209,16210,211K2
18/12/20233,94%7,93209,20209,20209,20209,202K1
15/12/2023-2,97%-6,17201,27201,27201,27201,274K1
14/12/20238,96%17,06207,44205,50205,50207,442K2
12/12/2023-1,28%-2,47190,38188,99188,99190,389502
11/12/20230,00%0,00192,85197,22192,85197,225872
08/12/2023-1,71%-3,35192,85192,85192,85192,851921
04/12/20230,62%1,20196,20196,20196,20196,205881
29/11/20232,63%5,00195,00195,00195,00195,001K1
27/11/20237,16%12,69190,00190,00190,00190,0015K2
14/11/20234,30%7,31177,31177,31177,31177,3121K1
13/11/2023-3,30%-5,80170,00170,00170,00170,004K2
10/11/2023-3,87%-7,08175,80174,50174,50175,8011K4
09/11/20231,88%3,38182,88182,88182,88182,881K1
08/11/20230,00%0,00179,50179,03179,03179,5014K2
07/11/2023-1,10%-2,00179,50179,50179,50179,508K3
06/11/20230,84%1,52181,50181,50181,50181,501811
03/11/2023-0,84%-1,52179,98181,44179,98181,4423K6
01/11/2023-4,57%-8,69181,50184,00181,50184,0018K4
31/10/20231,62%3,04190,19190,19190,19190,197601
30/10/2023-1,20%-2,28187,15187,15187,15187,151871
26/10/20232,78%5,13189,43189,00189,00189,436K2
24/10/2023-3,51%-6,70184,30184,30184,30184,301K1
19/10/20230,00%0,00191,00192,00191,00192,0020K3
18/10/2023-0,37%-0,71191,00191,00191,00191,003822
16/10/20230,90%1,71191,71191,00191,00192,285743
13/10/20230,50%0,95190,00190,19190,00190,193802
06/10/2023-0,16%-0,30189,05189,05189,05189,051891
05/10/2023-0,34%-0,65189,35189,35189,35189,351891
04/10/2023-3,46%-6,80190,00199,00190,00199,004K2
02/10/20233,04%5,81196,80196,80196,80196,807871
26/09/2023--190,99190,99190,99190,991901


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito