Cotação atual, histórico e gráfico do papel: D1TE34

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 D1TE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2024	3,38%	4,62	141,12	141,12	141,12	141,12	9K	1
22/03/2024	-2,21%	-3,08	136,50	131,19	131,19	136,50	2K	5
07/03/2024	5,37%	7,11	139,58	139,58	139,58	139,58	9K	1
21/02/2024	-2,39%	-3,25	132,47	132,47	132,47	132,47	264	1
16/02/2024	6,70%	8,52	135,72	135,72	135,72	135,72	135	1
28/12/2023	-0,66%	-0,85	127,20	127,20	127,20	127,20	127	1
01/12/2023	0,00%	0,00	128,05	128,05	128,05	128,05	128	1
28/11/2023	1,96%	2,46	128,05	128,05	128,05	128,05	256	1
03/10/2023	-0,61%	-0,77	125,59	125,59	125,59	125,59	251	1
06/09/2023	-6,97%	-9,47	126,36	126,36	126,36	126,36	252	1
02/08/2023	-1,96%	-2,72	135,83	135,79	135,79	135,83	271	2

31/07/2023	1,20%	1,64	138,55	138,55	138,55	138,55	138	1
05/07/2023	1,60%	2,16	136,91	135,59	135,59	136,91	545	2
04/07/2023	0,11%	0,15	134,75	134,75	134,75	134,75	269	1
22/06/2023	-1,06%	-1,44	134,60	133,61	133,61	134,60	536	2
06/06/2023	-1,45%	-2,00	136,04	139,69	136,04	139,69	551	4
24/03/2023	1,75%	2,38	138,04	138,04	138,04	138,04	1K	1
23/03/2023	-3,50%	-4,92	135,66	135,80	135,66	135,80	95K	3
21/03/2023	-14,06%	-23,00	140,58	140,58	140,58	140,58	1K	1
20/03/2023	8,30%	12,54	163,58	163,58	163,58	163,58	2K	2
17/01/2023	0,47%	0,71	151,04	151,71	151,04	151,71	61K	2
30/11/2022	-13,18%	-22,83	150,33	147,20	147,20	150,33	105K	3
12/09/2022	0,95%	1,63	173,16	173,16	173,16	173,16	66K	1
01/09/2022	0,00%	0,00	171,53	171,53	171,53	171,53	2K	1
02/08/2022	1,92%	3,23	171,53	171,02	170,17	171,53	76K	118
01/08/2022	-0,10%	-0,17	168,30	165,41	165,41	168,30	19K	111
29/07/2022	1,64%	2,72	168,47	169,32	168,30	169,32	31K	55
28/07/2022	0,41%	0,68	165,75	166,43	165,58	167,45	124K	115
27/07/2022	-1,82%	-3,06	165,07	166,77	164,56	167,11	39K	124
26/07/2022	1,40%	2,32	168,13	169,15	167,96	169,32	6K	37
20/07/2022	-1,48%	-2,49	165,81	167,42	165,55	167,42	72K	102
18/07/2022	-0,60%	-1,02	168,30	166,95	166,23	168,55	50K	111
15/07/2022	0,81%	1,36	169,32	168,83	168,39	169,77	31K	58
14/07/2022	0,20%	0,34	167,96	168,81	166,60	168,81	67K	131
13/07/2022	-1,50%	-2,55	167,62	167,62	165,92	168,98	364K	321
06/07/2022	0,10%	0,17	170,17	169,66	169,66	170,85	36K	83
01/07/2022	3,16%	5,20	170,00	170,00	170,00	170,00	4K	1
30/06/2022	3,10%	4,96	164,80	164,80	164,80	164,80	17K	1
24/06/2022	1,96%	3,08	159,84	159,84	159,84	159,84	319	1
23/06/2022	3,78%	5,71	156,76	153,00	153,00	157,48	19K	124
21/06/2022	2,06%	3,05	151,05	150,90	148,50	152,24	36K	239
20/06/2022	12,46%	16,40	148,00	148,52	147,50	150,00	65K	7
17/06/2022	-13,56%	-20,65	131,60	146,21	131,60	146,21	47K	96
15/06/2022	-0,68%	-1,04	152,25	156,00	151,00	156,00	46K	180
14/06/2022	-1,94%	-3,03	153,29	151,18	150,86	153,29	36K	56
13/06/2022	-2,20%	-3,52	156,32	157,60	156,32	158,22	14K	87
10/06/2022	-0,50%	-0,80	159,84	159,13	158,89	160,64	16K	52
09/06/2022	-0,50%	-0,80	160,64	160,64	160,64	160,64	160	1
08/06/2022	-0,88%	-1,44	161,44	162,72	160,71	162,88	57K	182
07/06/2022	2,11%	3,36	162,88	162,40	161,44	163,04	111K	343
06/06/2022	0,61%	0,96	159,52	158,88	158,72	159,52	25K	77
03/06/2022	-0,70%	-1,12	158,56	159,20	157,94	159,52	48K	136
02/06/2022	0,11%	0,17	159,68	157,44	157,28	159,68	75K	177
27/05/2022	-0,01%	-0,01	159,51	159,52	158,41	160,00	53K	61
26/05/2022	-1,29%	-2,08	159,52	160,66	159,52	160,78	7K	42
25/05/2022	0,25%	0,41	161,60	161,60	161,60	161,60	484	1
24/05/2022	0,34%	0,54	161,19	161,19	161,19	161,19	322	1
18/05/2022	0,21%	0,34	160,65	161,92	160,46	161,92	16K	101
17/05/2022	-2,63%	-4,33	160,31	162,22	160,20	162,22	33K	42
16/05/2022	0,46%	0,76	164,64	166,72	164,48	166,72	11K	68
13/05/2022	-0,07%	-0,12	163,88	163,71	163,20	164,05	15K	42
06/05/2022	1,38%	2,24	164,00	163,20	163,04	164,48	5K	29
05/05/2022	0,60%	0,96	161,76	163,20	161,76	163,20	18K	50
04/05/2022	2,55%	4,00	160,80	163,59	160,80	164,16	44K	123
21/03/2022	-3,79%	-6,18	156,80	156,80	156,80	156,80	156	1
16/03/2022	-1,77%	-2,94	162,98	164,07	161,17	164,12	9K	54
15/03/2022	2,47%	4,00	165,92	164,48	162,75	166,13	30K	151
14/03/2022	7,73%	11,62	161,92	162,07	161,44	163,04	39K	28
22/02/2022	-3,65%	-5,70	150,30	150,30	150,30	150,30	36K	2
01/02/2022	-3,66%	-5,93	156,00	156,00	156,00	156,00	156	1
31/01/2022	0,00%	0,00	161,93	161,93	161,93	161,93	161	1
21/01/2022	0,38%	0,61	161,93	162,27	161,93	162,27	486K	10
20/01/2022	-1,84%	-3,03	161,32	161,32	161,32	161,32	322	1
19/01/2022	-0,02%	-0,03	164,35	164,35	164,35	164,35	821	1
18/01/2022	-0,12%	-0,19	164,38	164,38	164,38	164,38	821	1
12/01/2022	-0,34%	-0,56	164,57	165,13	164,57	165,13	247K	4
13/12/2021	1,46%	2,37	165,13	165,12	165,12	165,13	99K	2
06/12/2021	6,19%	9,49	162,76	162,20	162,20	163,04	23K	5
15/09/2021	-4,16%	-6,66	153,27	155,32	153,27	155,32	2K	2
09/09/2021	1,68%	2,65	159,93	159,93	159,93	159,93	70K	1
02/09/2021	-0,48%	-0,76	157,28	158,04	156,69	158,04	1K	3
27/08/2021	3,18%	4,87	158,04	158,04	158,04	158,04	63K	1
03/08/2021	5,05%	7,37	153,17	154,19	153,16	154,19	676K	13
06/07/2021	-9,96%	-16,12	145,80	145,32	144,90	145,80	12K	8
30/06/2021	1,07%	1,72	161,92	161,92	161,92	161,92	81K	1
29/06/2021	-0,50%	-0,80	160,20	160,20	160,20	160,20	2K	1
25/06/2021	0,69%	1,10	161,00	161,00	161,00	161,00	2K	1
24/06/2021	-3,09%	-5,10	159,90	159,90	159,90	159,90	48K	1
22/06/2021	-3,78%	-6,49	165,00	165,00	165,00	165,00	2K	1
17/06/2021	-8,39%	-15,71	171,49	171,49	171,49	171,49	171	1
14/05/2021	-2,36%	-4,52	187,20	187,20	187,20	187,20	187	1
22/04/2021	-2,07%	-4,05	191,72	191,72	191,72	191,72	8K	1
14/04/2021	2,87%	5,47	195,77	195,77	195,77	195,77	22K	1
08/04/2021	-0,57%	-1,10	190,30	190,30	190,30	190,30	951	1
07/04/2021	9,37%	16,40	191,40	188,46	188,10	191,40	84K	8
11/03/2021	5,49%	9,10	175,00	176,95	175,00	176,95	87K	3
22/02/2021	1,78%	2,90	165,90	165,90	165,90	165,90	38K	1
10/02/2021	-1,51%	-2,50	163,00	165,00	162,90	165,00	165K	6
29/01/2021	2,24%	3,63	165,50	165,49	165,49	165,50	1K	2
11/01/2021	0,23%	0,37	161,87	161,87	161,87	161,87	161	1
06/01/2021	2,89%	4,54	161,50	161,66	161,50	161,66	81K	2
04/01/2021	0,99%	1,54	156,96	156,96	156,96	156,96	78K	1
29/12/2020	-1,60%	-2,53	155,42	156,92	155,42	156,92	72K	3
17/12/2020	-9,17%	-15,95	157,95	157,95	157,95	157,95	631	1
12/11/2020	-4,52%	-8,24	173,90	173,70	173,70	173,90	90K	3
04/11/2020	3,46%	6,09	182,14	182,14	182,14	182,14	47K	6
30/10/2020	-2,11%	-3,80	176,05	177,95	176,05	177,95	92K	4
28/10/2020	0,20%	0,36	179,85	180,79	179,85	180,79	141K	5
27/10/2020	7,42%	12,40	179,49	183,51	179,40	183,51	68K	5
14/10/2020	3,91%	6,28	167,09	167,09	167,09	167,09	2K	1
02/10/2020	-1,27%	-2,07	160,81	160,81	160,81	160,81	26K	1
28/09/2020	0,17%	0,27	162,88	162,88	162,88	162,88	26K	1
27/08/2020	13,80%	19,72	162,61	162,61	162,61	162,61	2K	1
08/06/2020	-0,34%	-0,49	142,89	142,89	142,89	142,89	1M	2
05/06/2020	1,54%	2,18	143,38	143,38	143,38	143,38	14K	1
04/06/2020	-1,73%	-2,49	141,20	141,20	141,20	141,20	14K	1
03/06/2020	0,20%	0,28	143,69	143,69	143,69	143,69	14K	1
02/06/2020	-2,23%	-3,27	143,41	143,41	143,41	143,41	14K	1
01/06/2020	1,16%	1,68	146,68	146,68	146,68	146,68	15K	1
29/05/2020	0,45%	0,65	145,00	145,00	145,00	145,00	14K	1
28/05/2020	2,67%	3,75	144,35	144,35	144,35	144,35	318K	1
26/05/2020	-1,55%	-2,22	140,60	140,60	140,60	140,60	815K	12
22/05/2020	0,72%	1,02	142,82	142,82	142,82	142,82	14K	1
21/05/2020	-3,83%	-5,64	141,80	141,80	141,80	141,80	14K	1
20/05/2020	-0,49%	-0,72	147,44	147,44	147,44	147,44	15K	2
19/05/2020	-0,46%	-0,69	148,16	148,16	148,16	148,16	15K	2
18/05/2020	6,32%	8,85	148,85	148,85	148,85	148,85	15K	1
15/05/2020	-2,23%	-3,20	140,00	140,00	140,00	140,00	14K	1
14/05/2020	0,14%	0,20	143,20	143,20	143,20	143,20	14K	1
13/05/2020	-1,44%	-2,09	143,00	143,00	143,00	143,00	715K	1
12/05/2020	0,19%	0,28	145,09	145,09	145,09	145,09	725K	1
11/05/2020	28,15%	31,81	144,81	144,81	144,81	144,81	290K	1
01/04/2020	-10,29%	-12,96	113,00	113,00	113,00	113,00	576K	11
30/03/2020	-	-	125,96	125,96	125,96	125,96	13K	1

Date,Open,High,Low,Close,Volume
02-Apr-24,141.12,141.12,141.12,141.12,9172
22-Mar-24,131.19,136.50,131.19,136.50,1606
07-Mar-24,139.58,139.58,139.58,139.58,9072
21-Feb-24,132.47,132.47,132.47,132.47,264
16-Feb-24,135.72,135.72,135.72,135.72,135
28-Dec-23,127.20,127.20,127.20,127.20,127
01-Dec-23,128.05,128.05,128.05,128.05,128
28-Nov-23,128.05,128.05,128.05,128.05,256
03-Oct-23,125.59,125.59,125.59,125.59,251
06-Sep-23,126.36,126.36,126.36,126.36,252
02-Aug-23,135.79,135.83,135.79,135.83,271
31-Jul-23,138.55,138.55,138.55,138.55,138
05-Jul-23,135.59,136.91,135.59,136.91,545
04-Jul-23,134.75,134.75,134.75,134.75,269
22-Jun-23,133.61,134.60,133.61,134.60,536
06-Jun-23,139.69,139.69,136.04,136.04,551
24-Mar-23,138.04,138.04,138.04,138.04,1242
23-Mar-23,135.80,135.80,135.66,135.66,95181
21-Mar-23,140.58,140.58,140.58,140.58,1265
20-Mar-23,163.58,163.58,163.58,163.58,1635
17-Jan-23,151.71,151.71,151.04,151.04,60550
30-Nov-22,147.20,150.33,147.20,150.33,104576
12-Sep-22,173.16,173.16,173.16,173.16,65973
01-Sep-22,171.53,171.53,171.53,171.53,1715
02-Aug-22,171.02,171.53,170.17,171.53,76351
01-Aug-22,165.41,168.30,165.41,168.30,18557
29-Jul-22,169.32,169.32,168.30,168.47,31420
28-Jul-22,166.43,167.45,165.58,165.75,123601
27-Jul-22,166.77,167.11,164.56,165.07,38705
26-Jul-22,169.15,169.32,167.96,168.13,6238
20-Jul-22,167.42,167.42,165.55,165.81,72394
18-Jul-22,166.95,168.55,166.23,168.30,50197
15-Jul-22,168.83,169.77,168.39,169.32,30764
14-Jul-22,168.81,168.81,166.60,167.96,67210
13-Jul-22,167.62,168.98,165.92,167.62,364109
06-Jul-22,169.66,170.85,169.66,170.17,36229
01-Jul-22,170.00,170.00,170.00,170.00,4250
30-Jun-22,164.80,164.80,164.80,164.80,16974
24-Jun-22,159.84,159.84,159.84,159.84,319
23-Jun-22,153.00,157.48,153.00,156.76,19438
21-Jun-22,150.90,152.24,148.50,151.05,36181
20-Jun-22,148.52,150.00,147.50,148.00,64892
17-Jun-22,146.21,146.21,131.60,131.60,46869
15-Jun-22,156.00,156.00,151.00,152.25,46005
14-Jun-22,151.18,153.29,150.86,153.29,35604
13-Jun-22,157.60,158.22,156.32,156.32,13681
10-Jun-22,159.13,160.64,158.89,159.84,16317
09-Jun-22,160.64,160.64,160.64,160.64,160
08-Jun-22,162.72,162.88,160.71,161.44,57287
07-Jun-22,162.40,163.04,161.44,162.88,111158
06-Jun-22,158.88,159.52,158.72,159.52,25451
03-Jun-22,159.20,159.52,157.94,158.56,48129
02-Jun-22,157.44,159.68,157.28,159.68,74639
27-May-22,159.52,160.00,158.41,159.51,53131
26-May-22,160.66,160.78,159.52,159.52,6719
25-May-22,161.60,161.60,161.60,161.60,484
24-May-22,161.19,161.19,161.19,161.19,322
18-May-22,161.92,161.92,160.46,160.65,16271
17-May-22,162.22,162.22,160.20,160.31,33198
16-May-22,166.72,166.72,164.48,164.64,11247
13-May-22,163.71,164.05,163.20,163.88,14561
06-May-22,163.20,164.48,163.04,164.00,4747
05-May-22,163.20,163.20,161.76,161.76,17723
04-May-22,163.59,164.16,160.80,160.80,43902
21-Mar-22,156.80,156.80,156.80,156.80,156
16-Mar-22,164.07,164.12,161.17,162.98,8787
15-Mar-22,164.48,166.13,162.75,165.92,30088
14-Mar-22,162.07,163.04,161.44,161.92,39486
22-Feb-22,150.30,150.30,150.30,150.30,36072
01-Feb-22,156.00,156.00,156.00,156.00,156
31-Jan-22,161.93,161.93,161.93,161.93,161
21-Jan-22,162.27,162.27,161.93,161.93,486300
20-Jan-22,161.32,161.32,161.32,161.32,322
19-Jan-22,164.35,164.35,164.35,164.35,821
18-Jan-22,164.38,164.38,164.38,164.38,821
12-Jan-22,165.13,165.13,164.57,164.57,247020
13-Dec-21,165.12,165.13,165.12,165.13,99073
06-Dec-21,162.20,163.04,162.20,162.76,23068
15-Sep-21,155.32,155.32,153.27,153.27,1542
09-Sep-21,159.93,159.93,159.93,159.93,70369
02-Sep-21,158.04,158.04,156.69,157.28,1256
27-Aug-21,158.04,158.04,158.04,158.04,63216
03-Aug-21,154.19,154.19,153.16,153.17,675613
06-Jul-21,145.32,145.80,144.90,145.80,11609
30-Jun-21,161.92,161.92,161.92,161.92,80960
29-Jun-21,160.20,160.20,160.20,160.20,1602
25-Jun-21,161.00,161.00,161.00,161.00,1610
24-Jun-21,159.90,159.90,159.90,159.90,47970
22-Jun-21,165.00,165.00,165.00,165.00,1650
17-Jun-21,171.49,171.49,171.49,171.49,171
14-May-21,187.20,187.20,187.20,187.20,187
22-Apr-21,191.72,191.72,191.72,191.72,8052
14-Apr-21,195.77,195.77,195.77,195.77,21534
08-Apr-21,190.30,190.30,190.30,190.30,951
07-Apr-21,188.46,191.40,188.10,191.40,83956
11-Mar-21,176.95,176.95,175.00,175.00,87409
22-Feb-21,165.90,165.90,165.90,165.90,37991
10-Feb-21,165.00,165.00,162.90,163.00,165339
29-Jan-21,165.49,165.50,165.49,165.50,1323
11-Jan-21,161.87,161.87,161.87,161.87,161
06-Jan-21,161.66,161.66,161.50,161.50,81476
04-Jan-21,156.96,156.96,156.96,156.96,78480
29-Dec-20,156.92,156.92,155.42,155.42,71838
17-Dec-20,157.95,157.95,157.95,157.95,631
12-Nov-20,173.70,173.90,173.70,173.90,90202
04-Nov-20,182.14,182.14,182.14,182.14,47356
30-Oct-20,177.95,177.95,176.05,176.05,92040
28-Oct-20,180.79,180.79,179.85,179.85,140639
27-Oct-20,183.51,183.51,179.40,179.49,68446
14-Oct-20,167.09,167.09,167.09,167.09,1670
02-Oct-20,160.81,160.81,160.81,160.81,25729
28-Sep-20,162.88,162.88,162.88,162.88,26060
27-Aug-20,162.61,162.61,162.61,162.61,1626
08-Jun-20,142.89,142.89,142.89,142.89,1284581
05-Jun-20,143.38,143.38,143.38,143.38,14338
04-Jun-20,141.20,141.20,141.20,141.20,14120
03-Jun-20,143.69,143.69,143.69,143.69,14369
02-Jun-20,143.41,143.41,143.41,143.41,14341
01-Jun-20,146.68,146.68,146.68,146.68,14668
29-May-20,145.00,145.00,145.00,145.00,14500
28-May-20,144.35,144.35,144.35,144.35,317570
26-May-20,140.60,140.60,140.60,140.60,815480
22-May-20,142.82,142.82,142.82,142.82,14282
21-May-20,141.80,141.80,141.80,141.80,14180
20-May-20,147.44,147.44,147.44,147.44,14744
19-May-20,148.16,148.16,148.16,148.16,14816
18-May-20,148.85,148.85,148.85,148.85,14885
15-May-20,140.00,140.00,140.00,140.00,14000
14-May-20,143.20,143.20,143.20,143.20,14320
13-May-20,143.00,143.00,143.00,143.00,715000
12-May-20,145.09,145.09,145.09,145.09,725450
11-May-20,144.81,144.81,144.81,144.81,289620
01-Apr-20,113.00,113.00,113.00,113.00,576300
30-Mar-20,125.96,125.96,125.96,125.96,12596

*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: D1TE34