Cotação atual, histórico e gráfico do papel: T1OW34

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 T1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,31%	-0,55	41,33	41,96	41,32	41,96	42K	8
16/05/2024	1,55%	0,64	41,88	41,24	41,24	41,96	2K	8
15/05/2024	3,62%	1,44	41,24	39,10	39,10	41,60	551K	23
14/05/2024	0,30%	0,12	39,80	38,89	38,89	39,88	2K	8
13/05/2024	0,10%	0,04	39,68	39,64	39,48	39,80	831	7
10/05/2024	-1,69%	-0,68	39,64	40,16	39,50	40,16	2K	5
09/05/2024	4,89%	1,88	40,32	39,60	39,60	40,44	30K	7
08/05/2024	0,73%	0,28	38,44	38,32	38,32	38,44	4K	5
07/05/2024	1,06%	0,40	38,16	37,76	37,76	38,24	4K	8
06/05/2024	-0,66%	-0,25	37,76	38,96	37,55	38,96	35K	45
03/05/2024	-0,13%	-0,05	38,01	37,16	37,16	38,80	372K	11
02/05/2024	2,64%	0,98	38,06	38,07	37,80	38,24	147K	11
30/04/2024	-0,59%	-0,22	37,08	38,52	37,08	38,52	11K	29
29/04/2024	1,36%	0,50	37,30	36,60	36,60	37,48	329K	333
26/04/2024	-1,42%	-0,53	36,80	37,08	36,68	37,20	8K	11
25/04/2024	-0,82%	-0,31	37,33	37,24	37,24	37,33	5K	4
24/04/2024	1,73%	0,64	37,64	37,48	37,48	37,64	1K	4
23/04/2024	-0,51%	-0,19	37,00	37,56	37,00	37,56	2K	5
22/04/2024	0,19%	0,07	37,19	37,64	37,05	37,64	49K	11
19/04/2024	-1,38%	-0,52	37,12	37,64	37,12	37,64	10K	14
18/04/2024	0,86%	0,32	37,64	38,08	37,44	38,08	2K	8
17/04/2024	-1,74%	-0,66	37,32	38,25	37,28	38,25	8K	19
16/04/2024	-1,81%	-0,70	37,98	39,24	37,96	39,24	7K	8
15/04/2024	1,04%	0,40	38,68	38,28	37,92	38,74	19K	16
12/04/2024	-0,31%	-0,12	38,28	38,36	37,96	38,36	4K	11
11/04/2024	0,21%	0,08	38,40	38,30	38,01	38,64	7K	15
10/04/2024	-4,89%	-1,97	38,32	39,45	38,32	39,45	65K	25
09/04/2024	1,77%	0,70	40,29	39,95	39,59	40,36	24K	16
08/04/2024	-1,52%	-0,61	39,59	40,16	39,24	40,16	171K	24
05/04/2024	0,30%	0,12	40,20	40,08	39,76	40,64	33K	16
04/04/2024	-1,38%	-0,56	40,08	40,44	40,08	40,84	15K	9
03/04/2024	-0,10%	-0,04	40,64	40,72	40,36	40,72	11K	7
02/04/2024	-0,15%	-0,06	40,68	40,76	40,40	40,76	22K	24
01/04/2024	-0,92%	-0,38	40,74	42,96	40,52	42,96	32K	19
28/03/2024	0,54%	0,22	41,12	41,40	41,04	41,40	9K	8
27/03/2024	0,74%	0,30	40,90	40,32	40,32	40,90	14K	11
26/03/2024	0,00%	0,00	40,60	40,60	40,32	40,60	2K	7
25/03/2024	0,59%	0,24	40,60	40,60	40,60	40,80	2K	6
22/03/2024	-0,20%	-0,08	40,36	40,05	39,96	40,36	21K	4
21/03/2024	0,80%	0,32	40,44	40,06	40,06	40,60	3K	13
20/03/2024	-2,15%	-0,88	40,12	41,07	40,12	41,07	8K	8
19/03/2024	0,24%	0,10	41,00	40,90	40,90	41,24	6K	7
18/03/2024	-0,92%	-0,38	40,90	41,36	40,90	41,36	164K	12
15/03/2024	-0,43%	-0,18	41,28	41,81	40,88	41,81	6K	14
14/03/2024	-0,29%	-0,12	41,46	41,50	40,72	41,68	990K	26
13/03/2024	-2,03%	-0,86	41,58	42,44	41,58	42,44	64K	11
12/03/2024	-1,03%	-0,44	42,44	42,69	42,04	42,80	8K	9
11/03/2024	-0,46%	-0,20	42,88	42,48	42,48	43,08	10K	13
08/03/2024	2,47%	1,04	43,08	42,40	42,40	43,44	258K	14
07/03/2024	-1,08%	-0,46	42,04	42,59	41,96	42,59	8K	13
06/03/2024	-0,89%	-0,38	42,50	42,88	42,47	42,88	7K	10
05/03/2024	0,94%	0,40	42,88	42,68	42,32	43,16	6K	10
04/03/2024	2,44%	1,01	42,48	41,46	41,46	42,48	25K	15
01/03/2024	0,00%	0,00	41,47	41,48	40,88	41,48	15K	30
29/02/2024	3,26%	1,31	41,47	39,36	39,36	41,47	67K	18
28/02/2024	4,58%	1,76	40,16	38,60	38,60	40,52	242K	11
27/02/2024	-1,56%	-0,61	38,40	39,48	37,56	39,48	21K	28
26/02/2024	-1,79%	-0,71	39,01	39,70	38,96	39,96	62K	15
23/02/2024	2,45%	0,95	39,72	39,12	39,11	39,88	13K	34
22/02/2024	-0,18%	-0,07	38,77	39,08	38,16	39,12	30K	105
21/02/2024	0,31%	0,12	38,84	39,08	38,50	39,08	7K	7
20/02/2024	-0,79%	-0,31	38,72	38,84	38,36	38,84	293K	19
19/02/2024	0,46%	0,18	39,03	40,12	38,85	40,12	230K	9
16/02/2024	-1,40%	-0,55	38,85	39,09	38,52	39,12	19K	22
15/02/2024	0,51%	0,20	39,40	39,92	39,00	39,92	13K	10
14/02/2024	-2,00%	-0,80	39,20	39,12	38,96	39,36	2K	10
09/02/2024	-1,04%	-0,42	40,00	40,42	39,76	40,42	267K	14
08/02/2024	0,95%	0,38	40,42	40,29	39,80	40,42	36K	16
07/02/2024	0,70%	0,28	40,04	39,92	39,52	40,04	15K	12
06/02/2024	1,53%	0,60	39,76	39,36	39,35	39,76	434	6
05/02/2024	-2,34%	-0,94	39,16	40,52	39,16	40,88	3K	11
02/02/2024	-1,16%	-0,47	40,10	40,01	39,35	40,84	17K	16
01/02/2024	-0,17%	-0,07	40,57	40,55	40,00	40,60	104K	25
31/01/2024	-0,20%	-0,08	40,64	41,00	40,55	41,16	11K	17
30/01/2024	-0,46%	-0,19	40,72	41,72	40,72	41,72	5K	7
29/01/2024	0,86%	0,35	40,91	40,56	40,50	40,91	9K	9
26/01/2024	-1,07%	-0,44	40,56	41,32	40,56	41,32	19K	7
25/01/2024	1,79%	0,72	41,00	40,28	40,28	41,16	4K	13
24/01/2024	-3,82%	-1,60	40,28	41,26	40,20	41,26	7K	10
23/01/2024	-1,41%	-0,60	41,88	42,08	41,68	42,08	2K	7
22/01/2024	0,95%	0,40	42,48	42,56	42,05	42,56	3K	6
19/01/2024	0,00%	0,00	42,08	42,08	41,28	42,12	4K	10
18/01/2024	0,38%	0,16	42,08	42,42	41,80	42,42	546	5
17/01/2024	-1,60%	-0,68	41,92	42,64	41,88	42,64	9K	9
16/01/2024	-0,54%	-0,23	42,60	42,83	42,60	43,20	7K	24
15/01/2024	0,71%	0,30	42,83	42,70	42,70	44,48	442K	18
12/01/2024	0,52%	0,22	42,53	42,30	42,30	42,92	1K	4
11/01/2024	-0,68%	-0,29	42,31	42,60	42,25	42,60	5K	6
10/01/2024	-1,66%	-0,72	42,60	43,00	42,60	43,36	9K	13
09/01/2024	-1,46%	-0,64	43,32	43,32	43,20	44,00	14K	16
08/01/2024	0,55%	0,24	43,96	43,72	43,24	43,96	3K	9
05/01/2024	-1,82%	-0,81	43,72	43,84	43,44	43,88	7K	11
04/01/2024	0,47%	0,21	44,53	43,84	43,80	44,53	5K	9
03/01/2024	-0,45%	-0,20	44,32	44,52	44,04	45,04	102K	167
02/01/2024	2,20%	0,96	44,52	42,68	42,68	44,60	3K	16
28/12/2023	0,46%	0,20	43,56	44,23	43,56	44,23	176K	9
27/12/2023	-1,00%	-0,44	43,36	44,00	42,82	45,53	8K	16
26/12/2023	-0,07%	-0,03	43,80	44,80	43,30	44,80	5K	10
22/12/2023	1,74%	0,75	43,83	43,08	43,08	43,94	3K	7
21/12/2023	-0,97%	-0,42	43,08	43,50	43,08	43,76	737	6
20/12/2023	1,16%	0,50	43,50	43,00	42,72	43,76	7K	12
19/12/2023	-0,09%	-0,04	43,00	43,48	42,88	43,48	1K	4
18/12/2023	-0,92%	-0,40	43,04	43,80	43,04	43,80	28K	9
15/12/2023	-0,55%	-0,24	43,44	43,20	43,20	43,84	4K	7
14/12/2023	1,51%	0,65	43,68	43,90	43,68	44,28	2K	9
13/12/2023	1,10%	0,47	43,03	42,56	42,20	43,05	81K	13
12/12/2023	0,57%	0,24	42,56	41,63	41,63	42,56	161K	15
11/12/2023	0,38%	0,16	42,32	42,36	42,24	42,71	40K	39
08/12/2023	-2,16%	-0,93	42,16	43,09	41,84	43,09	25K	106
07/12/2023	-0,99%	-0,43	43,09	44,40	42,72	44,40	7K	12
06/12/2023	0,53%	0,23	43,52	43,29	43,20	43,52	2K	10
05/12/2023	0,77%	0,33	43,29	43,19	42,72	43,29	37K	120
04/12/2023	0,94%	0,40	42,96	43,00	42,48	43,28	11K	13
01/12/2023	0,38%	0,16	42,56	42,64	42,31	42,84	322K	21
30/11/2023	0,00%	0,00	42,40	42,92	42,40	43,00	316K	15
29/11/2023	2,51%	1,04	42,40	41,40	41,40	42,64	3K	15
28/11/2023	0,39%	0,16	41,36	41,20	41,15	41,36	6K	8
27/11/2023	1,68%	0,68	41,20	40,52	40,24	41,56	14K	8
24/11/2023	-3,52%	-1,48	40,52	42,26	40,16	42,50	16K	19
23/11/2023	2,94%	1,20	42,00	40,80	40,80	42,00	534	6
22/11/2023	0,69%	0,28	40,80	40,62	40,61	41,00	3K	12
21/11/2023	0,40%	0,16	40,52	40,36	40,28	40,68	6K	10
20/11/2023	-0,10%	-0,04	40,36	40,13	36,91	40,36	26K	535
17/11/2023	0,00%	0,00	40,40	40,85	40,16	40,85	11K	14
16/11/2023	3,40%	1,33	40,40	39,16	39,16	40,40	22K	20
14/11/2023	4,27%	1,60	39,07	37,90	37,90	39,41	12K	12
13/11/2023	-0,45%	-0,17	37,47	38,12	37,20	38,12	268K	17
10/11/2023	1,18%	0,44	37,64	37,95	37,15	37,95	18K	11
09/11/2023	-1,59%	-0,60	37,20	37,80	37,20	37,80	5K	13
08/11/2023	0,75%	0,28	37,80	38,28	37,68	38,28	28K	7
07/11/2023	-1,78%	-0,68	37,52	38,97	37,52	38,97	19K	11
06/11/2023	-1,85%	-0,72	38,20	38,92	38,08	39,16	8K	18
03/11/2023	5,85%	2,15	38,92	36,99	36,99	39,28	19K	27
01/11/2023	-	-	36,77	37,95	36,77	37,95	139K	14

Date,Open,High,Low,Close,Volume
17-May-24,41.96,41.96,41.32,41.33,42211
16-May-24,41.24,41.96,41.24,41.88,1797
15-May-24,39.10,41.60,39.10,41.24,551365
14-May-24,38.89,39.88,38.89,39.80,1864
13-May-24,39.64,39.80,39.48,39.68,831
10-May-24,40.16,40.16,39.50,39.64,2100
09-May-24,39.60,40.44,39.60,40.32,30138
08-May-24,38.32,38.44,38.32,38.44,4497
07-May-24,37.76,38.24,37.76,38.16,3958
06-May-24,38.96,38.96,37.55,37.76,35264
03-May-24,37.16,38.80,37.16,38.01,371778
02-May-24,38.07,38.24,37.80,38.06,146714
30-Apr-24,38.52,38.52,37.08,37.08,11375
29-Apr-24,36.60,37.48,36.60,37.30,328841
26-Apr-24,37.08,37.20,36.68,36.80,7717
25-Apr-24,37.24,37.33,37.24,37.33,5000
24-Apr-24,37.48,37.64,37.48,37.64,1315
23-Apr-24,37.56,37.56,37.00,37.00,1980
22-Apr-24,37.64,37.64,37.05,37.19,49024
19-Apr-24,37.64,37.64,37.12,37.12,10317
18-Apr-24,38.08,38.08,37.44,37.64,1851
17-Apr-24,38.25,38.25,37.28,37.32,8256
16-Apr-24,39.24,39.24,37.96,37.98,7204
15-Apr-24,38.28,38.74,37.92,38.68,18632
12-Apr-24,38.36,38.36,37.96,38.28,4041
11-Apr-24,38.30,38.64,38.01,38.40,7046
10-Apr-24,39.45,39.45,38.32,38.32,64758
09-Apr-24,39.95,40.36,39.59,40.29,23973
08-Apr-24,40.16,40.16,39.24,39.59,170900
05-Apr-24,40.08,40.64,39.76,40.20,33103
04-Apr-24,40.44,40.84,40.08,40.08,15328
03-Apr-24,40.72,40.72,40.36,40.64,10848
02-Apr-24,40.76,40.76,40.40,40.68,21537
01-Apr-24,42.96,42.96,40.52,40.74,31907
28-Mar-24,41.40,41.40,41.04,41.12,9401
27-Mar-24,40.32,40.90,40.32,40.90,14088
26-Mar-24,40.60,40.60,40.32,40.60,1907
25-Mar-24,40.60,40.80,40.60,40.60,1949
22-Mar-24,40.05,40.36,39.96,40.36,20739
21-Mar-24,40.06,40.60,40.06,40.44,2714
20-Mar-24,41.07,41.07,40.12,40.12,7828
19-Mar-24,40.90,41.24,40.90,41.00,5722
18-Mar-24,41.36,41.36,40.90,40.90,163997
15-Mar-24,41.81,41.81,40.88,41.28,6457
14-Mar-24,41.50,41.68,40.72,41.46,990262
13-Mar-24,42.44,42.44,41.58,41.58,64184
12-Mar-24,42.69,42.80,42.04,42.44,7592
11-Mar-24,42.48,43.08,42.48,42.88,10244
08-Mar-24,42.40,43.44,42.40,43.08,257687
07-Mar-24,42.59,42.59,41.96,42.04,8313
06-Mar-24,42.88,42.88,42.47,42.50,6586
05-Mar-24,42.68,43.16,42.32,42.88,5640
04-Mar-24,41.46,42.48,41.46,42.48,24593
01-Mar-24,41.48,41.48,40.88,41.47,14975
29-Feb-24,39.36,41.47,39.36,41.47,67166
28-Feb-24,38.60,40.52,38.60,40.16,242365
27-Feb-24,39.48,39.48,37.56,38.40,20717
26-Feb-24,39.70,39.96,38.96,39.01,62483
23-Feb-24,39.12,39.88,39.11,39.72,12761
22-Feb-24,39.08,39.12,38.16,38.77,29530
21-Feb-24,39.08,39.08,38.50,38.84,7179
20-Feb-24,38.84,38.84,38.36,38.72,292851
19-Feb-24,40.12,40.12,38.85,39.03,229574
16-Feb-24,39.09,39.12,38.52,38.85,18787
15-Feb-24,39.92,39.92,39.00,39.40,12547
14-Feb-24,39.12,39.36,38.96,39.20,2227
09-Feb-24,40.42,40.42,39.76,40.00,267291
08-Feb-24,40.29,40.42,39.80,40.42,35857
07-Feb-24,39.92,40.04,39.52,40.04,15305
06-Feb-24,39.36,39.76,39.35,39.76,434
05-Feb-24,40.52,40.88,39.16,39.16,2979
02-Feb-24,40.01,40.84,39.35,40.10,16629
01-Feb-24,40.55,40.60,40.00,40.57,103888
31-Jan-24,41.00,41.16,40.55,40.64,10880
30-Jan-24,41.72,41.72,40.72,40.72,5131
29-Jan-24,40.56,40.91,40.50,40.91,8694
26-Jan-24,41.32,41.32,40.56,40.56,19086
25-Jan-24,40.28,41.16,40.28,41.00,3758
24-Jan-24,41.26,41.26,40.20,40.28,7311
23-Jan-24,42.08,42.08,41.68,41.88,2269
22-Jan-24,42.56,42.56,42.05,42.48,3372
19-Jan-24,42.08,42.12,41.28,42.08,4494
18-Jan-24,42.42,42.42,41.80,42.08,546
17-Jan-24,42.64,42.64,41.88,41.92,9084
16-Jan-24,42.83,43.20,42.60,42.60,6752
15-Jan-24,42.70,44.48,42.70,42.83,442271
12-Jan-24,42.30,42.92,42.30,42.53,1482
11-Jan-24,42.60,42.60,42.25,42.31,4528
10-Jan-24,43.00,43.36,42.60,42.60,8748
09-Jan-24,43.32,44.00,43.20,43.32,14396
08-Jan-24,43.72,43.96,43.24,43.96,2658
05-Jan-24,43.84,43.88,43.44,43.72,7347
04-Jan-24,43.84,44.53,43.80,44.53,5265
03-Jan-24,44.52,45.04,44.04,44.32,101691
02-Jan-24,42.68,44.60,42.68,44.52,2554
28-Dec-23,44.23,44.23,43.56,43.56,176414
27-Dec-23,44.00,45.53,42.82,43.36,7693
26-Dec-23,44.80,44.80,43.30,43.80,5436
22-Dec-23,43.08,43.94,43.08,43.83,3342
21-Dec-23,43.50,43.76,43.08,43.08,737
20-Dec-23,43.00,43.76,42.72,43.50,6628
19-Dec-23,43.48,43.48,42.88,43.00,1330
18-Dec-23,43.80,43.80,43.04,43.04,28120
15-Dec-23,43.20,43.84,43.20,43.44,3661
14-Dec-23,43.90,44.28,43.68,43.68,2414
13-Dec-23,42.56,43.05,42.20,43.03,81022
12-Dec-23,41.63,42.56,41.63,42.56,161386
11-Dec-23,42.36,42.71,42.24,42.32,40264
08-Dec-23,43.09,43.09,41.84,42.16,24628
07-Dec-23,44.40,44.40,42.72,43.09,6638
06-Dec-23,43.29,43.52,43.20,43.52,1605
05-Dec-23,43.19,43.29,42.72,43.29,37180
04-Dec-23,43.00,43.28,42.48,42.96,11144
01-Dec-23,42.64,42.84,42.31,42.56,322364
30-Nov-23,42.92,43.00,42.40,42.40,315515
29-Nov-23,41.40,42.64,41.40,42.40,3206
28-Nov-23,41.20,41.36,41.15,41.36,5813
27-Nov-23,40.52,41.56,40.24,41.20,13599
24-Nov-23,42.26,42.50,40.16,40.52,16293
23-Nov-23,40.80,42.00,40.80,42.00,534
22-Nov-23,40.62,41.00,40.61,40.80,2942
21-Nov-23,40.36,40.68,40.28,40.52,5820
20-Nov-23,40.13,40.36,36.91,40.36,25702
17-Nov-23,40.85,40.85,40.16,40.40,10808
16-Nov-23,39.16,40.40,39.16,40.40,22382
14-Nov-23,37.90,39.41,37.90,39.07,11607
13-Nov-23,38.12,38.12,37.20,37.47,268269
10-Nov-23,37.95,37.95,37.15,37.64,17839
09-Nov-23,37.80,37.80,37.20,37.20,5441
08-Nov-23,38.28,38.28,37.68,37.80,27745
07-Nov-23,38.97,38.97,37.52,37.52,19276
06-Nov-23,38.92,39.16,38.08,38.20,8042
03-Nov-23,36.99,39.28,36.99,38.92,18728
01-Nov-23,37.95,37.95,36.77,36.77,139198

*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: T1OW34