Cotação atual, histórico e gráfico do papel: V2TX34

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 V2TX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-5,59%	-1,79	30,21	32,00	30,20	32,00	377K	12
28/04/2025	5,16%	1,57	32,00	30,40	30,07	32,00	20K	10
25/04/2025	-0,49%	-0,15	30,43	30,43	30,43	30,43	6K	1
24/04/2025	3,00%	0,89	30,58	30,58	30,58	30,58	30	1
23/04/2025	3,70%	1,06	29,69	29,31	28,63	29,69	712K	31
22/04/2025	0,07%	0,02	28,63	28,63	28,63	28,63	28	1
17/04/2025	-0,90%	-0,26	28,61	28,35	28,35	28,75	95K	24

16/04/2025	0,00%	0,00	28,87	28,87	28,87	28,87	2K	1
15/04/2025	0,00%	0,00	28,87	28,70	28,70	28,87	14K	3
14/04/2025	1,65%	0,47	28,87	29,00	28,87	29,00	29K	8
10/04/2025	-2,07%	-0,60	28,40	28,40	28,40	28,40	85	1
09/04/2025	7,41%	2,00	29,00	27,57	27,57	29,00	11K	3
08/04/2025	0,19%	0,05	27,00	27,50	27,00	27,50	52K	12
07/04/2025	1,13%	0,30	26,95	26,60	26,60	26,95	16K	4
04/04/2025	-6,85%	-1,96	26,65	26,50	26,50	27,31	455	4
03/04/2025	-4,31%	-1,29	28,61	28,61	28,61	28,61	28	1
02/04/2025	1,70%	0,50	29,90	30,00	29,90	30,15	5K	4
01/04/2025	0,68%	0,20	29,40	29,20	29,20	29,91	9K	4
31/03/2025	0,48%	0,14	29,20	28,80	28,80	29,20	5K	2
28/03/2025	-2,55%	-0,76	29,06	29,82	28,96	29,82	77K	21
27/03/2025	7,27%	2,02	29,82	29,60	29,60	29,82	36K	5
25/03/2025	-0,07%	-0,02	27,80	27,80	27,80	27,80	55	1
21/03/2025	-3,23%	-0,93	27,82	27,82	27,82	27,82	139	1
19/03/2025	2,31%	0,65	28,75	28,60	28,60	28,75	262K	4
18/03/2025	0,18%	0,05	28,10	28,10	28,10	28,10	45K	1
17/03/2025	5,45%	1,45	28,05	28,10	28,05	28,10	14K	4
12/03/2025	0,91%	0,24	26,60	26,47	26,47	26,60	681K	2
10/03/2025	-3,41%	-0,93	26,36	26,36	26,36	26,36	2K	1
07/03/2025	-1,48%	-0,41	27,29	27,29	27,29	27,29	55K	1
06/03/2025	4,88%	1,29	27,70	26,80	26,60	27,77	55K	11
05/03/2025	-7,59%	-2,17	26,41	28,58	26,41	28,58	9K	5
28/02/2025	1,28%	0,36	28,58	28,38	28,38	28,58	526K	5
27/02/2025	-18,44%	-6,38	28,22	28,41	28,12	29,00	1M	11
25/02/2025	-7,19%	-2,68	34,60	34,60	34,60	34,60	24K	8
21/02/2025	-2,71%	-1,04	37,28	37,28	37,28	37,28	75K	1
20/02/2025	4,99%	1,82	38,32	38,32	38,32	38,32	1M	1
18/02/2025	-0,65%	-0,24	36,50	37,50	36,50	37,50	58K	10
17/02/2025	0,25%	0,09	36,74	36,74	36,74	36,74	771	2
14/02/2025	-6,27%	-2,45	36,65	36,65	36,65	36,65	37K	1
06/02/2025	-1,01%	-0,40	39,10	38,64	38,64	39,10	143K	3
31/01/2025	8,52%	3,10	39,50	39,50	39,50	39,50	79K	1
27/01/2025	-2,47%	-0,92	36,40	36,40	36,40	36,40	4M	1
21/01/2025	1,14%	0,42	37,32	37,32	37,32	37,32	209K	1
17/01/2025	2,73%	0,98	36,90	36,90	36,90	36,90	7K	1
14/01/2025	4,94%	1,69	35,92	35,92	35,92	35,92	315K	1
13/01/2025	-5,23%	-1,89	34,23	34,23	34,23	34,23	68	2
10/01/2025	-1,20%	-0,44	36,12	36,65	36,12	36,65	146	2
09/01/2025	-0,63%	-0,23	36,56	36,56	36,56	36,56	36	1
08/01/2025	-0,78%	-0,29	36,79	36,79	36,79	36,79	4K	1
03/01/2025	0,00%	0,00	37,08	37,08	37,08	37,08	7K	1
02/01/2025	3,87%	1,38	37,08	37,08	37,08	37,08	26K	3
30/12/2024	-3,70%	-1,37	35,70	35,70	35,70	35,70	36K	1
26/12/2024	0,00%	0,00	37,07	37,07	37,07	37,07	15K	1
23/12/2024	-2,78%	-1,06	37,07	37,07	37,07	37,07	2K	1
17/12/2024	0,00%	0,00	38,13	38,13	38,13	38,13	38	1
12/12/2024	-0,31%	-0,12	38,13	38,37	38,13	38,37	11K	3
11/12/2024	2,27%	0,85	38,25	38,25	38,25	38,25	11K	4
10/12/2024	-1,63%	-0,62	37,40	37,40	37,40	37,40	2K	1
09/12/2024	-1,32%	-0,51	38,02	38,02	38,02	38,02	38	1
05/12/2024	-3,65%	-1,46	38,53	38,53	38,53	38,53	1K	3
04/12/2024	4,63%	1,77	39,99	39,99	39,99	39,99	39	1
26/11/2024	-2,92%	-1,15	38,22	38,22	38,22	38,22	191	1
05/11/2024	0,13%	0,05	39,37	39,37	39,37	39,37	8K	1
07/10/2024	0,61%	0,24	39,32	39,32	39,32	39,32	6K	1
25/09/2024	-0,33%	-0,13	39,08	39,08	39,08	39,08	6K	1
24/09/2024	-0,23%	-0,09	39,21	39,21	39,21	39,21	2K	1
23/09/2024	-0,58%	-0,23	39,30	39,87	39,30	39,87	301K	2
19/09/2024	6,52%	2,42	39,53	41,00	39,53	41,00	161	2
17/09/2024	-1,56%	-0,59	37,11	37,70	37,11	37,70	111	2
11/09/2024	0,05%	0,02	37,70	37,70	37,70	37,70	339	1
06/09/2024	0,11%	0,04	37,68	37,71	37,68	37,71	376	2
05/09/2024	-6,81%	-2,75	37,64	37,64	37,64	37,64	11K	1
03/09/2024	0,00%	0,00	40,39	40,39	40,39	40,39	80	1
02/09/2024	-0,12%	-0,05	40,39	40,44	40,39	40,44	80	2
30/08/2024	4,36%	1,69	40,44	40,23	40,23	40,44	161	2
20/08/2024	0,00%	0,00	38,75	38,75	38,75	38,75	12K	1
14/08/2024	0,94%	0,36	38,75	38,75	38,75	38,75	77	1
12/08/2024	11,63%	4,00	38,39	40,00	38,39	40,00	3K	4
06/08/2024	0,47%	0,16	34,39	34,39	34,39	34,39	34	1
05/08/2024	-4,12%	-1,47	34,23	34,23	34,23	34,23	34	1
02/08/2024	-4,16%	-1,55	35,70	35,70	35,70	35,70	35	1
29/07/2024	-1,35%	-0,51	37,25	37,25	37,25	37,25	37	1
23/07/2024	3,17%	1,16	37,76	37,72	37,60	37,76	26K	3
18/07/2024	2,92%	1,04	36,60	37,46	36,60	37,50	3M	110
10/06/2024	-2,31%	-0,84	35,56	35,56	35,56	35,56	248	1
31/05/2024	0,00%	0,00	36,40	36,40	36,40	36,40	72	1
22/05/2024	-4,81%	-1,84	36,40	36,40	36,40	36,40	364	1
21/05/2024	0,00%	0,00	38,24	38,24	38,24	38,24	38	1
25/04/2024	-6,27%	-2,56	38,24	38,24	38,24	38,24	382	1
18/04/2024	-3,13%	-1,32	40,80	40,80	40,80	40,80	1K	1
12/04/2024	1,25%	0,52	42,12	42,28	42,12	42,28	51K	6
11/04/2024	-3,70%	-1,60	41,60	42,55	41,52	42,58	53K	765
10/04/2024	3,85%	1,60	43,20	44,67	43,19	44,90	49K	370
09/04/2024	1,46%	0,60	41,60	42,11	41,18	42,15	17K	166
08/04/2024	1,64%	0,66	41,00	41,00	41,00	41,00	2K	1
05/04/2024	-0,88%	-0,36	40,34	40,34	40,34	40,34	4K	1
04/04/2024	0,97%	0,39	40,70	40,70	40,70	40,70	3K	1
03/04/2024	-0,96%	-0,39	40,31	40,31	40,31	40,31	403	1
01/04/2024	-1,19%	-0,49	40,70	40,70	40,70	40,70	407	1
27/03/2024	-3,69%	-1,58	41,19	41,19	41,19	41,19	411	1
25/03/2024	0,16%	0,07	42,77	42,77	42,77	42,77	3K	1
22/03/2024	-3,09%	-1,36	42,70	42,70	42,70	42,70	3K	2
21/03/2024	-0,88%	-0,39	44,06	44,06	44,06	44,06	4K	1
20/03/2024	-	-	44,45	44,30	44,30	44,45	3K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,32.00,32.00,30.20,30.21,377400
28-Apr-25,30.40,32.00,30.07,32.00,19905
25-Apr-25,30.43,30.43,30.43,30.43,6086
24-Apr-25,30.58,30.58,30.58,30.58,30
23-Apr-25,29.31,29.69,28.63,29.69,712063
22-Apr-25,28.63,28.63,28.63,28.63,28
17-Apr-25,28.35,28.75,28.35,28.61,94743
16-Apr-25,28.87,28.87,28.87,28.87,2482
15-Apr-25,28.70,28.87,28.70,28.87,14401
14-Apr-25,29.00,29.00,28.87,28.87,28981
10-Apr-25,28.40,28.40,28.40,28.40,85
09-Apr-25,27.57,29.00,27.57,29.00,11057
08-Apr-25,27.50,27.50,27.00,27.00,51800
07-Apr-25,26.60,26.95,26.60,26.95,16099
04-Apr-25,26.50,27.31,26.50,26.65,455
03-Apr-25,28.61,28.61,28.61,28.61,28
02-Apr-25,30.00,30.15,29.90,29.90,4950
01-Apr-25,29.20,29.91,29.20,29.40,8670
31-Mar-25,28.80,29.20,28.80,29.20,5362
28-Mar-25,29.82,29.82,28.96,29.06,77265
27-Mar-25,29.60,29.82,29.60,29.82,35725
25-Mar-25,27.80,27.80,27.80,27.80,55
21-Mar-25,27.82,27.82,27.82,27.82,139
19-Mar-25,28.60,28.75,28.60,28.75,261550
18-Mar-25,28.10,28.10,28.10,28.10,44960
17-Mar-25,28.10,28.10,28.05,28.05,14053
12-Mar-25,26.47,26.60,26.47,26.60,681065
10-Mar-25,26.36,26.36,26.36,26.36,1845
07-Mar-25,27.29,27.29,27.29,27.29,54580
06-Mar-25,26.80,27.77,26.60,27.70,54690
05-Mar-25,28.58,28.58,26.41,26.41,9076
28-Feb-25,28.38,28.58,28.38,28.58,525853
27-Feb-25,28.41,29.00,28.12,28.22,1153076
25-Feb-25,34.60,34.60,34.60,34.60,24220
21-Feb-25,37.28,37.28,37.28,37.28,74560
20-Feb-25,38.32,38.32,38.32,38.32,1226240
18-Feb-25,37.50,37.50,36.50,36.50,58433
17-Feb-25,36.74,36.74,36.74,36.74,771
14-Feb-25,36.65,36.65,36.65,36.65,36650
06-Feb-25,38.64,39.10,38.64,39.10,142737
31-Jan-25,39.50,39.50,39.50,39.50,79000
27-Jan-25,36.40,36.40,36.40,36.40,4368000
21-Jan-25,37.32,37.32,37.32,37.32,208992
17-Jan-25,36.90,36.90,36.90,36.90,7380
14-Jan-25,35.92,35.92,35.92,35.92,314802
13-Jan-25,34.23,34.23,34.23,34.23,68
10-Jan-25,36.65,36.65,36.12,36.12,146
09-Jan-25,36.56,36.56,36.56,36.56,36
08-Jan-25,36.79,36.79,36.79,36.79,3679
03-Jan-25,37.08,37.08,37.08,37.08,7416
02-Jan-25,37.08,37.08,37.08,37.08,25956
30-Dec-24,35.70,35.70,35.70,35.70,35700
26-Dec-24,37.07,37.07,37.07,37.07,14828
23-Dec-24,37.07,37.07,37.07,37.07,1964
17-Dec-24,38.13,38.13,38.13,38.13,38
12-Dec-24,38.37,38.37,38.13,38.13,11473
11-Dec-24,38.25,38.25,38.25,38.25,11475
10-Dec-24,37.40,37.40,37.40,37.40,1870
09-Dec-24,38.02,38.02,38.02,38.02,38
05-Dec-24,38.53,38.53,38.53,38.53,1155
04-Dec-24,39.99,39.99,39.99,39.99,39
26-Nov-24,38.22,38.22,38.22,38.22,191
05-Nov-24,39.37,39.37,39.37,39.37,7874
07-Oct-24,39.32,39.32,39.32,39.32,6015
25-Sep-24,39.08,39.08,39.08,39.08,5979
24-Sep-24,39.21,39.21,39.21,39.21,1960
23-Sep-24,39.87,39.87,39.30,39.30,300673
19-Sep-24,41.00,41.00,39.53,39.53,161
17-Sep-24,37.70,37.70,37.11,37.11,111
11-Sep-24,37.70,37.70,37.70,37.70,339
06-Sep-24,37.71,37.71,37.68,37.68,376
05-Sep-24,37.64,37.64,37.64,37.64,11292
03-Sep-24,40.39,40.39,40.39,40.39,80
02-Sep-24,40.44,40.44,40.39,40.39,80
30-Aug-24,40.23,40.44,40.23,40.44,161
20-Aug-24,38.75,38.75,38.75,38.75,11625
14-Aug-24,38.75,38.75,38.75,38.75,77
12-Aug-24,40.00,40.00,38.39,38.39,3151
06-Aug-24,34.39,34.39,34.39,34.39,34
05-Aug-24,34.23,34.23,34.23,34.23,34
02-Aug-24,35.70,35.70,35.70,35.70,35
29-Jul-24,37.25,37.25,37.25,37.25,37
23-Jul-24,37.72,37.76,37.60,37.76,26433
18-Jul-24,37.46,37.50,36.60,36.60,2571265
10-Jun-24,35.56,35.56,35.56,35.56,248
31-May-24,36.40,36.40,36.40,36.40,72
22-May-24,36.40,36.40,36.40,36.40,364
21-May-24,38.24,38.24,38.24,38.24,38
25-Apr-24,38.24,38.24,38.24,38.24,382
18-Apr-24,40.80,40.80,40.80,40.80,1224
12-Apr-24,42.28,42.28,42.12,42.12,50628
11-Apr-24,42.55,42.58,41.52,41.60,53370
10-Apr-24,44.67,44.90,43.19,43.20,48598
09-Apr-24,42.11,42.15,41.18,41.60,16739
08-Apr-24,41.00,41.00,41.00,41.00,2050
05-Apr-24,40.34,40.34,40.34,40.34,4034
04-Apr-24,40.70,40.70,40.70,40.70,2849
03-Apr-24,40.31,40.31,40.31,40.31,403
01-Apr-24,40.70,40.70,40.70,40.70,407
27-Mar-24,41.19,41.19,41.19,41.19,411
25-Mar-24,42.77,42.77,42.77,42.77,2993
22-Mar-24,42.70,42.70,42.70,42.70,2562
21-Mar-24,44.06,44.06,44.06,44.06,3965
20-Mar-24,44.30,44.45,44.30,44.45,3155

*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: V2TX34