Cotação atual, histórico e gráfico do papel: I1TW34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/04/2025 | -14,08% | -55,44 | 338,24 | 376,99 | 338,24 | 376,99 | 715 | 2 |
| 06/11/2024 | 2,25% | 8,68 | 393,68 | 393,68 | 393,68 | 393,68 | 12K | 1 |
| 05/11/2024 | 6,21% | 22,52 | 385,00 | 385,00 | 385,00 | 385,00 | 19K | 1 |
| 22/10/2024 | 4,42% | 15,34 | 362,48 | 362,42 | 362,41 | 362,48 | 2K | 5 |
| 10/09/2024 | 6,81% | 22,14 | 347,14 | 347,14 | 347,14 | 347,14 | 1K | 1 |
| 14/08/2024 | -0,31% | -1,00 | 325,00 | 326,50 | 325,00 | 326,50 | 683K | 7 |
| 13/08/2024 | -2,37% | -7,90 | 326,00 | 324,00 | 324,00 | 326,00 | 942K | 29 |
|
|
| 07/08/2024 | -4,41% | -15,40 | 333,90 | 333,90 | 333,90 | 333,90 | 667 | 2 |
| 29/07/2024 | -0,91% | -3,20 | 349,30 | 349,25 | 348,25 | 352,10 | 280K | 301 |
| 18/07/2024 | 3,07% | 10,50 | 352,50 | 352,50 | 352,50 | 352,50 | 176K | 3 |
| 16/07/2024 | 2,43% | 8,10 | 342,00 | 342,00 | 342,00 | 342,00 | 171K | 2 |
| 12/07/2024 | 2,11% | 6,90 | 333,90 | 333,90 | 333,90 | 333,90 | 1M | 4 |
| 28/06/2024 | 0,42% | 1,36 | 327,00 | 331,00 | 327,00 | 331,00 | 658 | 2 |
| 19/06/2024 | 2,54% | 8,06 | 325,64 | 325,63 | 325,63 | 325,65 | 195K | 11 |
| 11/06/2024 | -1,54% | -4,98 | 317,58 | 317,58 | 317,58 | 317,58 | 5K | 1 |
| 10/05/2024 | 2,41% | 7,60 | 322,56 | 320,64 | 320,32 | 322,56 | 546K | 1.051 |
| 08/05/2024 | -2,84% | -9,20 | 314,96 | 314,96 | 314,96 | 314,96 | 5K | 1 |
| 23/04/2024 | 0,30% | 0,96 | 324,16 | 322,56 | 322,56 | 324,16 | 58K | 3 |
| 07/03/2024 | 3,43% | 10,72 | 323,20 | 323,20 | 323,20 | 323,20 | 32K | 1 |
| 20/02/2024 | -0,36% | -1,12 | 312,48 | 312,48 | 312,48 | 312,48 | 23K | 1 |
| 15/02/2024 | -2,78% | -8,96 | 313,60 | 313,60 | 313,60 | 313,60 | 313 | 1 |
| 05/02/2024 | 2,02% | 6,40 | 322,56 | 322,56 | 322,56 | 322,56 | 322 | 1 |
| 05/01/2024 | -1,01% | -3,24 | 316,16 | 317,50 | 316,16 | 317,50 | 633 | 2 |
| 04/01/2024 | 0,76% | 2,40 | 319,40 | 320,70 | 319,40 | 320,70 | 640 | 2 |
| 03/01/2024 | -0,04% | -0,12 | 317,00 | 316,80 | 314,88 | 317,00 | 38K | 19 |
| 28/12/2023 | -0,80% | -2,57 | 317,12 | 320,99 | 317,12 | 320,99 | 957 | 3 |
| 15/12/2023 | 4,37% | 13,39 | 319,69 | 319,69 | 319,69 | 319,69 | 319 | 1 |
| 08/12/2023 | 4,40% | 12,90 | 306,30 | 304,20 | 303,08 | 306,60 | 15K | 50 |
| 28/11/2023 | -0,26% | -0,76 | 293,40 | 293,10 | 292,80 | 293,40 | 18K | 7 |
| 21/11/2023 | 0,74% | 2,16 | 294,16 | 294,16 | 294,16 | 294,16 | 15K | 1 |
| 17/11/2023 | 4,08% | 11,46 | 292,00 | 280,54 | 280,54 | 292,00 | 1K | 4 |
| 08/11/2023 | -0,11% | -0,30 | 280,54 | 280,53 | 280,47 | 280,57 | 314K | 8 |
| 31/10/2023 | 0,40% | 1,12 | 280,84 | 281,96 | 280,84 | 281,96 | 562 | 2 |
| 27/10/2023 | -5,24% | -15,48 | 279,72 | 282,00 | 279,72 | 282,00 | 561 | 2 |
| 17/10/2023 | -3,47% | -10,62 | 295,20 | 293,43 | 293,43 | 295,80 | 29K | 64 |
| 01/09/2023 | 4,22% | 12,39 | 305,82 | 309,37 | 305,82 | 309,37 | 8K | 4 |
| 21/08/2023 | -3,16% | -9,57 | 293,43 | 295,80 | 291,35 | 295,80 | 53K | 23 |
| 25/07/2023 | 1,92% | 5,70 | 303,00 | 299,40 | 299,40 | 304,20 | 73K | 240 |
| 16/06/2023 | 0,44% | 1,30 | 297,30 | 300,30 | 296,40 | 300,30 | 149K | 144 |
| 15/06/2023 | 4,98% | 14,04 | 296,00 | 296,80 | 296,00 | 296,80 | 592 | 2 |
| 05/06/2023 | 1,60% | 4,44 | 281,96 | 281,96 | 281,96 | 281,96 | 281 | 1 |
| 31/05/2023 | -1,28% | -3,60 | 277,52 | 277,52 | 277,52 | 277,52 | 17K | 1 |
| 26/05/2023 | 0,20% | 0,57 | 281,12 | 281,12 | 281,12 | 281,12 | 562 | 1 |
| 16/05/2023 | 0,00% | -0,01 | 280,55 | 280,55 | 280,55 | 280,55 | 28K | 1 |
| 12/05/2023 | -3,15% | -9,14 | 280,56 | 280,00 | 280,00 | 280,56 | 56K | 4 |
| 10/04/2023 | -2,13% | -6,31 | 289,70 | 296,03 | 289,57 | 296,03 | 1K | 4 |
| 24/01/2023 | 2,13% | 6,16 | 296,01 | 290,00 | 290,00 | 298,18 | 62K | 89 |
| 29/12/2022 | 17,46% | 43,08 | 289,85 | 288,36 | 288,36 | 289,85 | 231K | 3 |
| 30/08/2022 | -8,51% | -22,96 | 246,77 | 246,77 | 246,77 | 246,77 | 2K | 1 |
| 02/08/2022 | -0,15% | -0,41 | 269,73 | 264,60 | 264,12 | 277,48 | 33K | 110 |
| 29/07/2022 | 4,73% | 12,21 | 270,14 | 266,16 | 265,47 | 270,24 | 188K | 523 |
| 25/07/2022 | -13,74% | -41,07 | 257,93 | 258,06 | 257,93 | 258,06 | 113K | 2 |
| 22/07/2022 | 17,16% | 43,80 | 299,00 | 262,34 | 260,91 | 299,00 | 76K | 289 |
| 20/07/2022 | 6,33% | 15,20 | 255,20 | 255,20 | 255,20 | 255,20 | 102K | 1 |
| 24/06/2022 | 4,64% | 10,65 | 240,00 | 239,88 | 239,88 | 240,00 | 96K | 2 |
| 17/06/2022 | -10,06% | -25,66 | 229,35 | 229,39 | 229,35 | 229,39 | 113K | 3 |
| 07/06/2022 | 3,66% | 9,01 | 255,01 | 255,01 | 255,01 | 255,01 | 6K | 1 |
| 02/06/2022 | 1,11% | 2,70 | 246,00 | 246,00 | 246,00 | 246,00 | 74K | 1 |
| 26/05/2022 | 0,00% | 0,00 | 243,30 | 243,30 | 243,30 | 243,30 | 1K | 1 |
| 25/05/2022 | -0,52% | -1,27 | 243,30 | 243,84 | 243,30 | 243,84 | 3K | 2 |
| 20/05/2022 | -3,62% | -9,19 | 244,57 | 242,51 | 241,00 | 244,64 | 24K | 100 |
| 18/05/2022 | 2,45% | 6,06 | 253,76 | 257,66 | 253,75 | 259,74 | 51K | 158 |
| 25/04/2022 | 6,58% | 15,30 | 247,70 | 247,70 | 247,70 | 247,70 | 173K | 1 |
| 14/04/2022 | -11,15% | -29,16 | 232,40 | 232,80 | 232,40 | 232,80 | 2K | 3 |
| 29/03/2022 | -6,72% | -18,85 | 261,56 | 261,56 | 261,56 | 261,56 | 261 | 1 |
| 02/03/2022 | -0,33% | -0,93 | 280,41 | 280,41 | 280,41 | 280,41 | 280 | 1 |
| 25/02/2022 | -13,17% | -42,66 | 281,34 | 279,45 | 279,18 | 281,34 | 364K | 170 |
| 21/01/2022 | -7,43% | -26,00 | 324,00 | 324,00 | 324,00 | 324,00 | 49K | 1 |
| 15/12/2021 | 7,20% | 23,50 | 350,00 | 350,00 | 350,00 | 350,00 | 52K | 2 |
| 02/12/2021 | 12,70% | 36,79 | 326,50 | 324,01 | 324,01 | 326,50 | 3K | 2 |
| 24/09/2021 | -4,07% | -12,29 | 289,71 | 289,71 | 289,71 | 289,71 | 29K | 20 |
| 02/09/2021 | 0,37% | 1,10 | 302,00 | 302,00 | 302,00 | 302,00 | 10K | 1 |
| 01/09/2021 | -1,34% | -4,10 | 300,90 | 301,19 | 299,40 | 301,19 | 30K | 101 |
| 12/08/2021 | 0,00% | 0,00 | 305,00 | 305,00 | 305,00 | 305,00 | 305 | 1 |
| 11/08/2021 | 3,52% | 10,36 | 305,00 | 305,00 | 305,00 | 305,00 | 305 | 1 |
| 26/07/2021 | 0,77% | 2,24 | 294,64 | 294,06 | 294,06 | 294,64 | 29K | 4 |
| 19/07/2021 | 3,19% | 9,05 | 292,40 | 292,40 | 292,40 | 292,40 | 10K | 1 |
| 01/07/2021 | 1,05% | 2,95 | 283,35 | 283,35 | 281,95 | 283,35 | 28K | 96 |
| 30/06/2021 | -9,28% | -28,67 | 280,40 | 280,56 | 280,40 | 280,56 | 112K | 5 |
| 21/05/2021 | -1,32% | -4,13 | 309,07 | 309,07 | 309,07 | 309,07 | 2K | 1 |
| 10/05/2021 | 0,38% | 1,20 | 313,20 | 313,20 | 313,20 | 313,20 | 313 | 1 |
| 09/04/2021 | -1,61% | -5,10 | 312,00 | 312,00 | 312,00 | 312,00 | 624 | 1 |
| 01/04/2021 | 2,62% | 8,10 | 317,10 | 316,79 | 315,30 | 318,29 | 159K | 209 |
| 25/03/2021 | 1,38% | 4,20 | 309,00 | 309,32 | 309,00 | 309,40 | 102K | 6 |
| 11/03/2021 | 0,00% | 0,00 | 304,80 | 304,80 | 304,80 | 304,80 | 3K | 1 |
| 10/03/2021 | 14,33% | 38,20 | 304,80 | 302,80 | 302,80 | 304,80 | 181K | 4 |
| 04/02/2021 | 0,23% | 0,60 | 266,60 | 268,10 | 266,60 | 269,30 | 3K | 9 |
| 03/02/2021 | -7,58% | -21,81 | 266,00 | 265,49 | 265,49 | 266,00 | 531 | 2 |
| 11/01/2021 | 2,82% | 7,89 | 287,81 | 287,81 | 287,81 | 287,81 | 86K | 1 |
| 06/01/2021 | 5,56% | 14,74 | 279,92 | 279,92 | 279,92 | 279,92 | 84K | 1 |
| 04/01/2021 | -0,62% | -1,65 | 265,18 | 265,18 | 265,18 | 265,18 | 80K | 1 |
| 28/12/2020 | 2,59% | 6,73 | 266,83 | 268,10 | 266,00 | 284,00 | 14K | 47 |
| 16/12/2020 | -8,03% | -22,71 | 260,10 | 261,49 | 260,10 | 261,49 | 79K | 2 |
| 30/10/2020 | 10,01% | 25,73 | 282,81 | 282,81 | 282,81 | 282,81 | 85K | 2 |
| 21/09/2020 | -2,34% | -6,16 | 257,08 | 257,10 | 257,08 | 257,10 | 1M | 15 |
| 17/09/2020 | 34,10% | 66,94 | 263,24 | 263,74 | 263,24 | 263,74 | 53K | 3 |
| 03/03/2020 | - | - | 196,30 | 196,30 | 196,30 | 196,30 | 59K | 1 |
Date,Open,High,Low,Close,Volume
07-Apr-25,376.99,376.99,338.24,338.24,715
06-Nov-24,393.68,393.68,393.68,393.68,11810
05-Nov-24,385.00,385.00,385.00,385.00,19250
22-Oct-24,362.42,362.48,362.41,362.48,1812
10-Sep-24,347.14,347.14,347.14,347.14,1041
14-Aug-24,326.50,326.50,325.00,325.00,683306
13-Aug-24,324.00,326.00,324.00,326.00,941875
07-Aug-24,333.90,333.90,333.90,333.90,667
29-Jul-24,349.25,352.10,348.25,349.30,279535
18-Jul-24,352.50,352.50,352.50,352.50,176250
16-Jul-24,342.00,342.00,342.00,342.00,171000
12-Jul-24,333.90,333.90,333.90,333.90,1168650
28-Jun-24,331.00,331.00,327.00,327.00,658
19-Jun-24,325.63,325.65,325.63,325.64,195384
11-Jun-24,317.58,317.58,317.58,317.58,4763
10-May-24,320.64,322.56,320.32,322.56,546330
08-May-24,314.96,314.96,314.96,314.96,4724
23-Apr-24,322.56,324.16,322.56,324.16,58188
07-Mar-24,323.20,323.20,323.20,323.20,32320
20-Feb-24,312.48,312.48,312.48,312.48,23123
15-Feb-24,313.60,313.60,313.60,313.60,313
05-Feb-24,322.56,322.56,322.56,322.56,322
05-Jan-24,317.50,317.50,316.16,316.16,633
04-Jan-24,320.70,320.70,319.40,319.40,640
03-Jan-24,316.80,317.00,314.88,317.00,38023
28-Dec-23,320.99,320.99,317.12,317.12,957
15-Dec-23,319.69,319.69,319.69,319.69,319
08-Dec-23,304.20,306.60,303.08,306.30,15284
28-Nov-23,293.10,293.40,292.80,293.40,17602
21-Nov-23,294.16,294.16,294.16,294.16,15002
17-Nov-23,280.54,292.00,280.54,292.00,1145
08-Nov-23,280.53,280.57,280.47,280.54,314182
31-Oct-23,281.96,281.96,280.84,280.84,562
27-Oct-23,282.00,282.00,279.72,279.72,561
17-Oct-23,293.43,295.80,293.43,295.20,29468
01-Sep-23,309.37,309.37,305.82,305.82,7999
21-Aug-23,295.80,295.80,291.35,293.43,52761
25-Jul-23,299.40,304.20,299.40,303.00,72700
16-Jun-23,300.30,300.30,296.40,297.30,149254
15-Jun-23,296.80,296.80,296.00,296.00,592
05-Jun-23,281.96,281.96,281.96,281.96,281
31-May-23,277.52,277.52,277.52,277.52,16928
26-May-23,281.12,281.12,281.12,281.12,562
16-May-23,280.55,280.55,280.55,280.55,28055
12-May-23,280.00,280.56,280.00,280.56,56029
10-Apr-23,296.03,296.03,289.57,289.70,1171
24-Jan-23,290.00,298.18,290.00,296.01,62114
29-Dec-22,288.36,289.85,288.36,289.85,230986
30-Aug-22,246.77,246.77,246.77,246.77,2220
02-Aug-22,264.60,277.48,264.12,269.73,32702
29-Jul-22,266.16,270.24,265.47,270.14,188098
25-Jul-22,258.06,258.06,257.93,257.93,113489
22-Jul-22,262.34,299.00,260.91,299.00,75807
20-Jul-22,255.20,255.20,255.20,255.20,102080
24-Jun-22,239.88,240.00,239.88,240.00,95964
17-Jun-22,229.39,229.39,229.35,229.35,113318
07-Jun-22,255.01,255.01,255.01,255.01,6375
02-Jun-22,246.00,246.00,246.00,246.00,73800
26-May-22,243.30,243.30,243.30,243.30,1216
25-May-22,243.84,243.84,243.30,243.30,3413
20-May-22,242.51,244.64,241.00,244.57,24190
18-May-22,257.66,259.74,253.75,253.76,51338
25-Apr-22,247.70,247.70,247.70,247.70,173390
14-Apr-22,232.80,232.80,232.40,232.40,2093
29-Mar-22,261.56,261.56,261.56,261.56,261
02-Mar-22,280.41,280.41,280.41,280.41,280
25-Feb-22,279.45,281.34,279.18,281.34,363819
21-Jan-22,324.00,324.00,324.00,324.00,48600
15-Dec-21,350.00,350.00,350.00,350.00,52500
02-Dec-21,324.01,326.50,324.01,326.50,3252
24-Sep-21,289.71,289.71,289.71,289.71,28971
02-Sep-21,302.00,302.00,302.00,302.00,9966
01-Sep-21,301.19,301.19,299.40,300.90,30335
12-Aug-21,305.00,305.00,305.00,305.00,305
11-Aug-21,305.00,305.00,305.00,305.00,305
26-Jul-21,294.06,294.64,294.06,294.64,29449
19-Jul-21,292.40,292.40,292.40,292.40,9941
01-Jul-21,283.35,283.35,281.95,283.35,28285
30-Jun-21,280.56,280.56,280.40,280.40,112208
21-May-21,309.07,309.07,309.07,309.07,1545
10-May-21,313.20,313.20,313.20,313.20,313
09-Apr-21,312.00,312.00,312.00,312.00,624
01-Apr-21,316.79,318.29,315.30,317.10,159412
25-Mar-21,309.32,309.40,309.00,309.00,102070
11-Mar-21,304.80,304.80,304.80,304.80,2743
10-Mar-21,302.80,304.80,302.80,304.80,181365
04-Feb-21,268.10,269.30,266.60,266.60,2679
03-Feb-21,265.49,266.00,265.49,266.00,531
11-Jan-21,287.81,287.81,287.81,287.81,86343
06-Jan-21,279.92,279.92,279.92,279.92,83976
04-Jan-21,265.18,265.18,265.18,265.18,79554
28-Dec-20,268.10,284.00,266.00,266.83,13898
16-Dec-20,261.49,261.49,260.10,260.10,78707
30-Oct-20,282.81,282.81,282.81,282.81,84843
21-Sep-20,257.10,257.10,257.08,257.08,1226303
17-Sep-20,263.74,263.74,263.24,263.24,52694
03-Mar-20,196.30,196.30,196.30,196.30,58890
*exoneração de responsabilidade e termos de uso