Cotação atual, histórico e gráfico do papel: TXSA34

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 TXSA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/07/2025	1,04%	1,84	179,01	179,01	179,01	179,01	179	1
10/07/2025	0,43%	0,76	177,17	177,30	177,17	177,30	71K	2
09/07/2025	0,16%	0,29	176,41	176,12	176,12	176,58	60K	3
08/07/2025	1,27%	2,21	176,12	173,91	173,91	176,12	18K	8
07/07/2025	1,01%	1,74	173,91	172,17	172,17	174,42	1K	4
04/07/2025	3,87%	6,42	172,17	174,00	172,17	174,00	1K	2
03/07/2025	-2,60%	-4,42	165,75	172,10	165,75	173,10	102K	16

02/07/2025	1,00%	1,69	170,17	168,98	168,98	170,17	3K	4
01/07/2025	0,96%	1,61	168,48	168,32	168,32	168,48	67K	2
27/06/2025	1,61%	2,64	166,87	167,33	166,77	168,48	205K	113
25/06/2025	-0,51%	-0,85	164,23	164,23	164,23	164,23	492	1
24/06/2025	2,36%	3,80	165,08	164,80	164,00	165,32	208K	8
23/06/2025	-0,55%	-0,90	161,28	161,60	160,80	161,76	130K	7
20/06/2025	-2,30%	-3,81	162,18	162,86	162,01	162,86	42K	4
18/06/2025	-0,63%	-1,05	165,99	165,46	164,32	168,84	294K	56
17/06/2025	2,35%	3,84	167,04	167,04	167,04	167,04	167	1
16/06/2025	-0,24%	-0,39	163,20	167,35	163,20	167,35	49K	4
13/06/2025	0,89%	1,45	163,59	162,14	162,14	164,00	49K	3
12/06/2025	-0,26%	-0,42	162,14	161,40	161,40	162,14	808	3
10/06/2025	-0,29%	-0,48	162,56	162,06	162,06	164,48	47K	5
09/06/2025	0,49%	0,80	163,04	162,05	162,05	164,06	28K	5
06/06/2025	1,30%	2,08	162,24	162,07	162,07	162,56	17K	4
05/06/2025	-1,23%	-1,99	160,16	160,16	160,16	160,16	160	1
04/06/2025	0,94%	1,51	162,15	162,15	162,15	162,15	162	1
03/06/2025	-0,59%	-0,96	160,64	162,00	160,64	162,00	9K	2
02/06/2025	2,43%	3,84	161,60	157,76	157,76	163,56	40K	11
30/05/2025	-1,19%	-1,90	157,76	158,00	154,80	158,00	7K	13
29/05/2025	-0,51%	-0,82	159,66	162,56	159,52	162,56	47K	12
28/05/2025	-0,10%	-0,16	160,48	160,64	160,48	161,67	9K	4
27/05/2025	1,97%	3,11	160,64	154,48	154,48	160,64	3K	7
26/05/2025	0,36%	0,57	157,53	156,95	156,95	169,00	5K	6
23/05/2025	-0,20%	-0,32	156,96	164,64	156,96	164,64	17K	9
22/05/2025	-2,09%	-3,36	157,28	155,50	155,00	157,28	79K	11
21/05/2025	-0,69%	-1,12	160,64	161,48	160,64	161,48	322	2
20/05/2025	2,02%	3,20	161,76	160,64	159,50	161,76	162K	9
19/05/2025	0,20%	0,32	158,56	158,40	157,12	159,74	95K	10
16/05/2025	-0,40%	-0,64	158,24	158,88	156,64	159,52	157K	8
15/05/2025	-0,70%	-1,12	158,88	163,36	156,96	163,36	142K	6
14/05/2025	-1,28%	-2,08	160,00	159,68	159,68	160,00	2K	3
13/05/2025	-0,88%	-1,44	162,08	163,52	162,08	163,52	2K	6
12/05/2025	1,51%	2,44	163,52	159,84	159,84	165,20	19K	7
09/05/2025	-1,29%	-2,10	161,08	156,38	156,38	161,08	475	3
08/05/2025	-6,76%	-11,83	163,18	171,25	163,18	171,25	111K	71
07/05/2025	2,87%	4,89	175,01	175,00	169,68	181,88	141K	104
06/05/2025	0,37%	0,63	170,12	169,49	165,54	170,13	108K	20
05/05/2025	-0,60%	-1,02	169,49	170,55	168,55	170,61	6K	8
02/05/2025	3,91%	6,41	170,51	164,49	164,49	170,51	177K	17
30/04/2025	-1,00%	-1,65	164,10	164,98	164,09	166,09	2K	7
29/04/2025	0,48%	0,79	165,75	166,77	165,75	166,77	8K	4
28/04/2025	1,83%	2,96	164,96	162,00	162,00	165,28	8K	8
25/04/2025	-2,01%	-3,33	162,00	165,81	162,00	165,81	6K	10
24/04/2025	0,93%	1,53	165,33	163,80	162,60	165,33	1K	4
23/04/2025	3,03%	4,82	163,80	165,28	163,20	165,28	8K	6
22/04/2025	-0,27%	-0,43	158,98	158,98	158,98	158,98	158	1
17/04/2025	-0,36%	-0,58	159,41	159,41	159,41	159,41	159	1
16/04/2025	0,29%	0,47	159,99	159,41	159,41	159,99	2K	4
15/04/2025	0,00%	0,00	159,52	159,42	159,42	159,52	318	2
14/04/2025	2,92%	4,52	159,52	160,43	159,52	160,43	319	2
11/04/2025	3,33%	5,00	155,00	167,97	153,20	167,97	339K	114
10/04/2025	-3,85%	-6,00	150,00	161,55	150,00	161,55	7K	4
09/04/2025	4,01%	6,01	156,00	149,99	147,00	156,78	5K	11
08/04/2025	-4,01%	-6,26	149,99	158,10	149,99	158,10	7K	13
07/04/2025	-5,30%	-8,75	156,25	165,00	153,02	165,00	9K	13
04/04/2025	-1,79%	-3,00	165,00	175,68	163,18	176,25	3K	9
03/04/2025	-4,68%	-8,25	168,00	175,58	168,00	175,58	4K	6
02/04/2025	0,00%	0,00	176,25	176,25	176,25	176,25	2K	3
01/04/2025	-1,29%	-2,31	176,25	177,66	176,00	177,66	2K	4
31/03/2025	-0,90%	-1,62	178,56	180,00	177,60	180,00	2K	4
28/03/2025	0,34%	0,61	180,18	175,68	175,68	180,18	11K	3
24/03/2025	-1,16%	-2,11	179,57	178,02	178,02	179,60	537	3
21/03/2025	-1,00%	-1,83	181,68	181,68	181,68	181,68	181	1
20/03/2025	-1,60%	-2,99	183,51	183,51	183,51	183,51	183	1
19/03/2025	-0,26%	-0,48	186,50	186,89	186,10	186,89	2K	4
18/03/2025	0,43%	0,80	186,98	186,98	186,98	186,98	186	1
17/03/2025	-0,65%	-1,21	186,18	188,48	186,18	188,48	2K	5
14/03/2025	0,27%	0,51	187,39	187,37	187,37	187,39	7K	7
13/03/2025	0,01%	0,02	186,88	186,88	186,88	186,88	186	1
12/03/2025	1,98%	3,62	186,86	186,86	186,86	186,86	1K	1
11/03/2025	0,42%	0,76	183,24	182,47	182,47	183,24	365	2
10/03/2025	1,98%	3,54	182,48	182,48	182,48	182,48	182	1
07/03/2025	2,49%	4,35	178,94	178,06	178,06	178,94	3K	2
06/03/2025	2,19%	3,74	174,59	174,37	174,37	176,90	4K	5
05/03/2025	0,50%	0,85	170,85	170,85	170,85	170,85	10K	1
28/02/2025	-0,61%	-1,05	170,00	171,91	170,00	171,91	4K	3
27/02/2025	1,02%	1,73	171,05	171,60	171,05	171,60	342	2
26/02/2025	1,12%	1,87	169,32	169,32	169,32	169,32	846	1
25/02/2025	-1,20%	-2,04	167,45	167,99	167,39	167,99	6K	6
21/02/2025	0,71%	1,19	169,49	170,00	168,30	170,00	2K	3
20/02/2025	-2,15%	-3,69	168,30	168,30	168,30	168,30	168	1
19/02/2025	-0,32%	-0,56	171,99	172,62	163,87	172,62	4K	10
18/02/2025	-1,20%	-2,10	172,55	172,55	172,55	172,55	2K	2
17/02/2025	0,95%	1,65	174,65	174,41	174,41	174,72	1K	3
14/02/2025	1,77%	3,01	173,00	170,00	169,99	173,00	14K	4
13/02/2025	-2,01%	-3,48	169,99	171,36	169,99	171,36	2K	3
11/02/2025	-1,50%	-2,65	173,47	171,00	170,17	173,47	178K	7
10/02/2025	1,57%	2,72	176,12	176,00	176,00	176,12	158K	4
07/02/2025	0,73%	1,25	173,40	173,40	173,40	173,40	867	1
06/02/2025	0,15%	0,25	172,15	172,15	172,15	172,15	1K	1
05/02/2025	-2,33%	-4,10	171,90	178,99	169,92	178,99	2K	5
04/02/2025	-1,67%	-2,99	176,00	176,00	176,00	176,00	1K	2
03/02/2025	3,04%	5,28	178,99	175,14	169,18	178,99	160K	12
31/01/2025	-1,54%	-2,72	173,71	178,65	173,71	178,65	2K	3
30/01/2025	0,53%	0,93	176,43	178,58	176,43	178,92	4K	4
29/01/2025	2,63%	4,50	175,50	175,50	175,50	175,50	526	1
28/01/2025	-0,86%	-1,48	171,00	172,99	171,00	172,99	3K	5
27/01/2025	0,00%	0,00	172,48	174,13	172,48	174,13	1K	2
24/01/2025	0,90%	1,54	172,48	173,00	170,17	173,67	377K	55
23/01/2025	-0,13%	-0,22	170,94	170,50	168,96	170,94	5K	5
22/01/2025	-1,49%	-2,59	171,16	171,16	171,16	171,16	171	1
21/01/2025	-1,21%	-2,13	173,75	175,00	173,75	175,00	40K	3
20/01/2025	-0,44%	-0,78	175,88	176,00	175,88	176,00	3K	3
17/01/2025	-0,06%	-0,10	176,66	178,50	176,50	199,02	1K	8
15/01/2025	-0,91%	-1,62	176,76	176,76	176,76	176,76	883	1
14/01/2025	0,60%	1,06	178,38	178,38	178,38	178,38	178	1
13/01/2025	0,78%	1,37	177,32	172,72	170,00	178,38	261K	13
10/01/2025	-1,52%	-2,71	175,95	205,46	175,95	205,46	6K	6
09/01/2025	1,22%	2,16	178,66	178,38	178,38	178,66	535	2
08/01/2025	-2,63%	-4,76	176,50	179,10	176,50	179,10	17K	5
07/01/2025	-0,41%	-0,74	181,26	182,52	181,26	183,24	912	4
06/01/2025	0,51%	0,92	182,00	182,00	182,00	182,00	364	1
02/01/2025	1,51%	2,70	181,08	182,00	181,08	182,00	3K	4
30/12/2024	0,00%	0,00	178,38	175,99	175,99	181,00	218K	40
27/12/2024	-0,76%	-1,36	178,38	186,12	178,38	186,12	73K	5
26/12/2024	0,06%	0,10	179,74	179,64	178,66	206,47	43K	25
23/12/2024	0,92%	1,64	179,64	179,64	179,64	181,80	5K	5
20/12/2024	-0,01%	-0,02	178,00	178,00	178,00	178,00	178	1
19/12/2024	-4,78%	-8,94	178,02	188,82	178,00	188,82	6K	6
18/12/2024	1,53%	2,82	186,96	185,00	185,00	186,96	19K	2
17/12/2024	-0,68%	-1,26	184,14	185,00	184,14	185,00	739	3
16/12/2024	-0,33%	-0,61	185,40	183,16	183,16	185,40	920	2
13/12/2024	-1,43%	-2,70	186,01	190,00	186,01	190,00	2K	4
12/12/2024	-1,95%	-3,76	188,71	188,71	188,71	188,71	188	1
11/12/2024	-3,43%	-6,84	192,47	192,47	192,47	192,47	192	1
09/12/2024	-	-	199,31	205,04	199,31	205,04	603	2

Date,Open,High,Low,Close,Volume
11-Jul-25,179.01,179.01,179.01,179.01,179
10-Jul-25,177.30,177.30,177.17,177.17,70902
09-Jul-25,176.12,176.58,176.12,176.41,60200
08-Jul-25,173.91,176.12,173.91,176.12,17635
07-Jul-25,172.17,174.42,172.17,173.91,1216
04-Jul-25,174.00,174.00,172.17,172.17,1390
03-Jul-25,172.10,173.10,165.75,165.75,101742
02-Jul-25,168.98,170.17,168.98,170.17,3059
01-Jul-25,168.32,168.48,168.32,168.48,67349
27-Jun-25,167.33,168.48,166.77,166.87,204868
25-Jun-25,164.23,164.23,164.23,164.23,492
24-Jun-25,164.80,165.32,164.00,165.08,207947
23-Jun-25,161.60,161.76,160.80,161.28,129642
20-Jun-25,162.86,162.86,162.01,162.18,42011
18-Jun-25,165.46,168.84,164.32,165.99,294381
17-Jun-25,167.04,167.04,167.04,167.04,167
16-Jun-25,167.35,167.35,163.20,163.20,49335
13-Jun-25,162.14,164.00,162.14,163.59,49347
12-Jun-25,161.40,162.14,161.40,162.14,808
10-Jun-25,162.06,164.48,162.06,162.56,47228
09-Jun-25,162.05,164.06,162.05,163.04,28144
06-Jun-25,162.07,162.56,162.07,162.24,16726
05-Jun-25,160.16,160.16,160.16,160.16,160
04-Jun-25,162.15,162.15,162.15,162.15,162
03-Jun-25,162.00,162.00,160.64,160.64,9491
02-Jun-25,157.76,163.56,157.76,161.60,40037
30-May-25,158.00,158.00,154.80,157.76,6876
29-May-25,162.56,162.56,159.52,159.66,47462
28-May-25,160.64,161.67,160.48,160.48,8677
27-May-25,154.48,160.64,154.48,160.64,2847
26-May-25,156.95,169.00,156.95,157.53,4519
23-May-25,164.64,164.64,156.96,156.96,16712
22-May-25,155.50,157.28,155.00,157.28,78617
21-May-25,161.48,161.48,160.64,160.64,322
20-May-25,160.64,161.76,159.50,161.76,161593
19-May-25,158.40,159.74,157.12,158.56,94767
16-May-25,158.88,159.52,156.64,158.24,157276
15-May-25,163.36,163.36,156.96,158.88,141861
14-May-25,159.68,160.00,159.68,160.00,1919
13-May-25,163.52,163.52,162.08,162.08,1627
12-May-25,159.84,165.20,159.84,163.52,19033
09-May-25,156.38,161.08,156.38,161.08,475
08-May-25,171.25,171.25,163.18,163.18,111250
07-May-25,175.00,181.88,169.68,175.01,140791
06-May-25,169.49,170.13,165.54,170.12,108022
05-May-25,170.55,170.61,168.55,169.49,5581
02-May-25,164.49,170.51,164.49,170.51,177349
30-Apr-25,164.98,166.09,164.09,164.10,1811
29-Apr-25,166.77,166.77,165.75,165.75,8334
28-Apr-25,162.00,165.28,162.00,164.96,8382
25-Apr-25,165.81,165.81,162.00,162.00,6348
24-Apr-25,163.80,165.33,162.60,165.33,1148
23-Apr-25,165.28,165.28,163.20,163.80,8168
22-Apr-25,158.98,158.98,158.98,158.98,158
17-Apr-25,159.41,159.41,159.41,159.41,159
16-Apr-25,159.41,159.99,159.41,159.99,1595
15-Apr-25,159.42,159.52,159.42,159.52,318
14-Apr-25,160.43,160.43,159.52,159.52,319
11-Apr-25,167.97,167.97,153.20,155.00,338680
10-Apr-25,161.55,161.55,150.00,150.00,6902
09-Apr-25,149.99,156.78,147.00,156.00,4535
08-Apr-25,158.10,158.10,149.99,149.99,6779
07-Apr-25,165.00,165.00,153.02,156.25,9185
04-Apr-25,175.68,176.25,163.18,165.00,3311
03-Apr-25,175.58,175.58,168.00,168.00,4111
02-Apr-25,176.25,176.25,176.25,176.25,1938
01-Apr-25,177.66,177.66,176.00,176.25,1766
31-Mar-25,180.00,180.00,177.60,178.56,1601
28-Mar-25,175.68,180.18,175.68,180.18,10964
24-Mar-25,178.02,179.60,178.02,179.57,537
21-Mar-25,181.68,181.68,181.68,181.68,181
20-Mar-25,183.51,183.51,183.51,183.51,183
19-Mar-25,186.89,186.89,186.10,186.50,2422
18-Mar-25,186.98,186.98,186.98,186.98,186
17-Mar-25,188.48,188.48,186.18,186.18,2052
14-Mar-25,187.37,187.39,187.37,187.39,6933
13-Mar-25,186.88,186.88,186.88,186.88,186
12-Mar-25,186.86,186.86,186.86,186.86,1494
11-Mar-25,182.47,183.24,182.47,183.24,365
10-Mar-25,182.48,182.48,182.48,182.48,182
07-Mar-25,178.06,178.94,178.06,178.94,3035
06-Mar-25,174.37,176.90,174.37,174.59,4367
05-Mar-25,170.85,170.85,170.85,170.85,10251
28-Feb-25,171.91,171.91,170.00,170.00,3775
27-Feb-25,171.60,171.60,171.05,171.05,342
26-Feb-25,169.32,169.32,169.32,169.32,846
25-Feb-25,167.99,167.99,167.39,167.45,6376
21-Feb-25,170.00,170.00,168.30,169.49,1694
20-Feb-25,168.30,168.30,168.30,168.30,168
19-Feb-25,172.62,172.62,163.87,171.99,3899
18-Feb-25,172.55,172.55,172.55,172.55,1552
17-Feb-25,174.41,174.72,174.41,174.65,1222
14-Feb-25,170.00,173.00,169.99,173.00,13777
13-Feb-25,171.36,171.36,169.99,169.99,1878
11-Feb-25,171.00,173.47,170.17,173.47,177664
10-Feb-25,176.00,176.12,176.00,176.12,158473
07-Feb-25,173.40,173.40,173.40,173.40,867
06-Feb-25,172.15,172.15,172.15,172.15,1205
05-Feb-25,178.99,178.99,169.92,171.90,2053
04-Feb-25,176.00,176.00,176.00,176.00,1056
03-Feb-25,175.14,178.99,169.18,178.99,159778
31-Jan-25,178.65,178.65,173.71,173.71,1755
30-Jan-25,178.58,178.92,176.43,176.43,3924
29-Jan-25,175.50,175.50,175.50,175.50,526
28-Jan-25,172.99,172.99,171.00,171.00,3104
27-Jan-25,174.13,174.13,172.48,172.48,1043
24-Jan-25,173.00,173.67,170.17,172.48,377145
23-Jan-25,170.50,170.94,168.96,170.94,4944
22-Jan-25,171.16,171.16,171.16,171.16,171
21-Jan-25,175.00,175.00,173.75,173.75,40104
20-Jan-25,176.00,176.00,175.88,175.88,3166
17-Jan-25,178.50,199.02,176.50,176.66,1482
15-Jan-25,176.76,176.76,176.76,176.76,883
14-Jan-25,178.38,178.38,178.38,178.38,178
13-Jan-25,172.72,178.38,170.00,177.32,260867
10-Jan-25,205.46,205.46,175.95,175.95,5515
09-Jan-25,178.38,178.66,178.38,178.66,535
08-Jan-25,179.10,179.10,176.50,176.50,17161
07-Jan-25,182.52,183.24,181.26,181.26,912
06-Jan-25,182.00,182.00,182.00,182.00,364
02-Jan-25,182.00,182.00,181.08,181.08,2905
30-Dec-24,175.99,181.00,175.99,178.38,218439
27-Dec-24,186.12,186.12,178.38,178.38,72905
26-Dec-24,179.64,206.47,178.66,179.74,43338
23-Dec-24,179.64,181.80,179.64,179.64,5047
20-Dec-24,178.00,178.00,178.00,178.00,178
19-Dec-24,188.82,188.82,178.00,178.02,6156
18-Dec-24,185.00,186.96,185.00,186.96,19066
17-Dec-24,185.00,185.00,184.14,184.14,739
16-Dec-24,183.16,185.40,183.16,185.40,920
13-Dec-24,190.00,190.00,186.01,186.01,1697
12-Dec-24,188.71,188.71,188.71,188.71,188
11-Dec-24,192.47,192.47,192.47,192.47,192
09-Dec-24,205.04,205.04,199.31,199.31,603

*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: TXSA34