Cotação atual, histórico e gráfico do papel: O1TI34

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 O1TI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	2,89%	1,01	36,01	36,01	36,01	36,01	36	1
01/06/2026	-4,45%	-1,63	35,00	35,01	35,00	35,01	73K	4
27/05/2026	0,22%	0,08	36,63	36,63	36,63	36,63	366	1
26/05/2026	0,61%	0,22	36,55	35,45	35,45	36,55	3K	5
12/05/2026	-0,74%	-0,27	36,33	36,60	36,33	36,60	218	2
08/05/2026	-4,69%	-1,80	36,60	36,65	36,60	36,65	183K	5
07/05/2026	3,03%	1,13	38,40	38,50	38,40	38,50	76	2
05/05/2026	-1,92%	-0,73	37,27	37,17	37,17	37,27	112K	5
29/04/2026	-2,19%	-0,85	38,00	38,00	38,00	38,00	2K	2
22/04/2026	-4,00%	-1,62	38,85	38,00	37,90	38,95	436K	21
20/04/2026	0,10%	0,04	40,47	40,47	40,47	40,47	40	1
15/04/2026	-0,25%	-0,10	40,43	40,43	40,43	40,43	80	1
10/04/2026	0,62%	0,25	40,53	40,53	40,53	40,53	40	1
07/04/2026	-5,89%	-2,52	40,28	40,28	40,28	40,28	40	1
27/03/2026	0,00%	0,00	42,80	42,80	42,80	42,80	42	1
20/03/2026	2,49%	1,04	42,80	42,80	42,80	42,80	428K	8
18/03/2026	-10,60%	-4,95	41,76	41,73	41,70	41,80	480K	34
10/02/2026	5,58%	2,47	46,71	46,71	46,71	46,71	420	1
30/01/2026	-3,30%	-1,51	44,24	49,00	44,24	49,00	93	2
28/01/2026	-4,33%	-2,07	45,75	44,00	43,78	46,04	73K	5
20/01/2026	-2,49%	-1,22	47,82	47,82	47,82	47,82	47	1
13/01/2026	1,83%	0,88	49,04	49,04	49,04	49,04	147	1
05/01/2026	1,95%	0,92	48,16	48,16	48,16	48,16	6K	1
02/01/2026	-3,59%	-1,76	47,24	47,24	47,24	47,24	47	1
29/12/2025	0,91%	0,44	49,00	49,00	49,00	49,00	5K	2
26/12/2025	-1,00%	-0,49	48,56	48,56	48,56	48,56	1K	1
17/12/2025	4,96%	2,32	49,05	49,00	49,00	49,05	294K	9
05/12/2025	-1,27%	-0,60	46,73	46,73	46,73	46,73	1K	1
26/11/2025	-0,17%	-0,08	47,33	47,23	47,23	47,39	615K	27
11/11/2025	-2,97%	-1,45	47,41	47,41	47,41	47,41	10K	2
29/10/2025	-1,19%	-0,59	48,86	48,86	48,86	48,86	195	1
27/10/2025	0,10%	0,05	49,45	49,45	49,45	49,45	247	1
20/10/2025	0,61%	0,30	49,40	49,40	49,40	49,40	10K	1
01/10/2025	1,45%	0,70	49,10	49,05	49,05	49,10	72K	2
30/09/2025	0,83%	0,40	48,40	48,40	48,40	48,40	484	1
26/09/2025	2,35%	1,10	48,00	48,00	48,00	48,00	480	1
23/09/2025	-3,40%	-1,65	46,90	46,90	46,90	46,90	469	1
18/09/2025	0,83%	0,40	48,55	48,55	48,55	48,55	485	1
17/09/2025	1,93%	0,91	48,15	48,15	48,15	48,15	96	1
16/09/2025	0,40%	0,19	47,24	47,24	47,24	47,24	47	1
25/08/2025	-1,57%	-0,75	47,05	47,64	47,00	47,64	2K	5
31/07/2025	-1,75%	-0,85	47,80	48,60	47,80	48,60	48K	3
29/07/2025	-1,42%	-0,70	48,65	48,52	48,52	48,65	4K	2
28/07/2025	-1,50%	-0,75	49,35	49,65	49,35	49,65	2K	2
25/07/2025	1,21%	0,60	50,10	50,10	50,10	50,10	4K	3
24/07/2025	0,24%	0,12	49,50	49,01	49,01	49,50	178K	10
23/07/2025	-6,51%	-3,44	49,38	49,55	49,38	50,25	1M	23
16/06/2025	-2,26%	-1,22	52,82	52,81	52,81	52,82	211	3
30/04/2025	2,91%	1,53	54,04	54,04	54,04	54,04	108	1
23/04/2025	-8,58%	-4,93	52,51	52,51	52,51	52,51	2K	1
04/04/2025	0,23%	0,13	57,44	57,44	57,44	57,44	3K	1
01/04/2025	-2,00%	-1,17	57,31	57,31	57,31	57,31	229	1
24/03/2025	-0,03%	-0,02	58,48	58,48	58,48	58,48	58	1
06/03/2025	0,34%	0,20	58,50	58,50	58,50	58,50	409	1
05/03/2025	2,33%	1,33	58,30	58,50	58,30	58,50	877K	16
21/02/2025	4,15%	2,27	56,97	56,97	56,97	56,97	113	1
04/02/2025	-4,74%	-2,72	54,70	54,70	54,69	54,70	820K	24
17/01/2025	3,87%	2,14	57,42	57,90	57,42	57,90	115	2
13/01/2025	-0,47%	-0,26	55,28	55,28	55,28	55,28	55	1
10/01/2025	-2,56%	-1,46	55,54	55,36	55,24	55,74	9K	4
06/01/2025	-1,09%	-0,63	57,00	57,00	57,00	57,00	114	1
02/01/2025	0,89%	0,51	57,63	57,63	57,63	57,63	1K	1
19/12/2024	-3,25%	-1,92	57,12	58,98	57,12	58,98	116	2
16/12/2024	-0,10%	-0,06	59,04	59,04	59,04	59,04	177	1
12/12/2024	-1,40%	-0,84	59,10	59,10	59,10	59,10	59	1
11/12/2024	-1,41%	-0,86	59,94	61,14	59,87	61,14	2K	3
10/12/2024	-0,77%	-0,47	60,80	62,16	60,80	62,16	913	2
29/11/2024	6,22%	3,59	61,27	61,27	61,27	61,27	9K	1
18/11/2024	-0,28%	-0,16	57,68	57,68	57,68	57,68	3K	1
05/11/2024	-0,72%	-0,42	57,84	57,84	57,84	57,84	1K	1
01/11/2024	-2,22%	-1,32	58,26	57,36	57,36	58,26	345	2
16/10/2024	-0,10%	-0,06	59,58	59,58	59,58	59,58	59	1
15/10/2024	1,33%	0,78	59,64	59,64	59,64	59,64	59	1
14/10/2024	3,70%	2,10	58,86	59,76	58,86	59,76	596	2
02/10/2024	1,07%	0,60	56,76	56,76	56,76	56,76	567	1
01/10/2024	-2,09%	-1,20	56,16	56,16	56,16	56,16	730	1
30/09/2024	5,73%	3,11	57,36	57,36	57,36	57,36	57	1
25/09/2024	0,61%	0,33	54,25	54,25	54,25	54,25	217	1
24/09/2024	1,74%	0,92	53,92	53,90	53,75	54,04	2M	38
23/09/2024	0,66%	0,35	53,00	54,45	53,00	54,45	6K	2
20/09/2024	1,45%	0,75	52,65	52,65	52,65	52,65	53K	1
05/09/2024	0,00%	0,00	51,90	51,90	51,90	51,90	5K	1
22/08/2024	-0,29%	-0,15	51,90	51,90	51,90	51,90	103	1
08/08/2024	-1,81%	-0,96	52,05	52,05	52,05	52,05	520	1
07/08/2024	-1,28%	-0,69	53,01	53,05	53,01	53,05	265	3
05/08/2024	0,00%	0,00	53,70	53,70	53,70	53,70	53	1
02/08/2024	0,28%	0,15	53,70	53,70	53,70	53,70	53	1
31/07/2024	2,59%	1,35	53,55	53,55	53,55	53,55	27K	1
26/07/2024	2,35%	1,20	52,20	52,20	52,20	52,20	3K	1
24/07/2024	-6,25%	-3,40	51,00	51,00	51,00	51,00	51	1
16/07/2024	-1,00%	-0,55	54,40	54,15	54,15	54,40	6K	2
12/07/2024	2,61%	1,40	54,95	54,95	54,95	54,95	6K	2
11/07/2024	2,88%	1,50	53,55	53,55	53,55	53,65	27K	3
10/07/2024	-1,14%	-0,60	52,05	52,05	52,05	52,05	156K	5
09/07/2024	0,10%	0,05	52,65	52,65	52,65	52,65	158K	5
05/07/2024	-4,45%	-2,45	52,60	52,60	52,60	52,60	11K	1
03/07/2024	0,64%	0,35	55,05	55,00	55,00	55,05	11K	2
02/07/2024	1,86%	1,00	54,70	54,70	54,70	54,70	164K	3
28/06/2024	3,47%	1,80	53,70	52,15	52,15	54,00	159	3
25/06/2024	-0,86%	-0,45	51,90	51,90	51,90	51,90	51	1
21/06/2024	-1,04%	-0,55	52,35	52,15	52,15	52,35	104	2
20/06/2024	0,95%	0,50	52,90	52,90	52,90	52,90	52	1
18/06/2024	-0,76%	-0,40	52,40	52,40	52,40	52,40	104	1
17/06/2024	1,73%	0,90	52,80	52,80	52,80	52,80	52	1
14/06/2024	-0,67%	-0,35	51,90	51,75	51,75	51,90	103	2
13/06/2024	0,97%	0,50	52,25	52,25	52,25	52,25	1K	1
11/06/2024	-1,52%	-0,80	51,75	51,75	51,75	51,75	155K	3
10/06/2024	-0,47%	-0,25	52,55	52,55	52,55	52,55	4K	1
07/06/2024	-0,85%	-0,45	52,80	52,80	52,80	52,80	52	1
05/06/2024	1,53%	0,80	53,25	53,25	53,25	53,25	532K	17
04/06/2024	3,09%	1,57	52,45	52,45	52,45	52,45	157K	7
31/05/2024	2,68%	1,33	50,88	51,10	50,88	51,10	254	3
28/05/2024	-0,96%	-0,48	49,55	49,55	49,55	49,55	5K	1
27/05/2024	0,26%	0,13	50,03	50,03	50,03	50,03	5K	1
23/05/2024	0,91%	0,45	49,90	50,20	49,90	50,20	100	2
20/05/2024	0,00%	0,00	49,45	49,45	49,45	49,45	2K	2
17/05/2024	-0,10%	-0,05	49,45	49,45	49,45	49,45	2K	1
16/05/2024	-1,00%	-0,50	49,50	49,90	49,50	49,90	99	2
15/05/2024	0,81%	0,40	50,00	51,35	50,00	51,35	153K	8
14/05/2024	0,00%	0,00	49,60	49,60	49,60	49,60	49	1
10/05/2024	0,92%	0,45	49,60	49,60	49,60	49,60	49	1
09/05/2024	2,93%	1,40	49,15	49,15	49,15	49,15	49	1
30/04/2024	0,42%	0,20	47,75	47,95	47,75	47,95	95	2
26/04/2024	-1,55%	-0,75	47,55	47,55	47,55	47,55	571K	12
25/04/2024	0,00%	0,00	48,30	48,30	48,30	48,30	48K	1
24/04/2024	-2,13%	-1,05	48,30	48,30	48,30	48,30	1M	25
08/04/2024	-0,50%	-0,25	49,35	49,35	49,35	49,35	49	1
03/04/2024	0,00%	0,00	49,60	49,60	49,60	49,60	149K	2
28/03/2024	0,92%	0,45	49,60	49,80	49,60	49,80	99	2
26/03/2024	-1,01%	-0,50	49,15	49,15	49,15	49,15	49	1
22/03/2024	1,22%	0,60	49,65	49,85	49,65	49,85	99	2
15/03/2024	1,34%	0,65	49,05	49,35	49,05	49,35	147K	4
08/03/2024	3,09%	1,45	48,40	48,70	48,40	48,70	145	3
05/03/2024	-	-	46,95	46,95	46,95	46,95	141K	3

Date,Open,High,Low,Close,Volume
05-Jun-26,36.01,36.01,36.01,36.01,36
01-Jun-26,35.01,35.01,35.00,35.00,73010
27-May-26,36.63,36.63,36.63,36.63,366
26-May-26,35.45,36.55,35.45,36.55,2697
12-May-26,36.60,36.60,36.33,36.33,218
08-May-26,36.65,36.65,36.60,36.60,183050
07-May-26,38.50,38.50,38.40,38.40,76
05-May-26,37.17,37.27,37.17,37.27,111604
29-Apr-26,38.00,38.00,38.00,38.00,1824
22-Apr-26,38.00,38.95,37.90,38.85,436346
20-Apr-26,40.47,40.47,40.47,40.47,40
15-Apr-26,40.43,40.43,40.43,40.43,80
10-Apr-26,40.53,40.53,40.53,40.53,40
07-Apr-26,40.28,40.28,40.28,40.28,40
27-Mar-26,42.80,42.80,42.80,42.80,42
20-Mar-26,42.80,42.80,42.80,42.80,428000
18-Mar-26,41.73,41.80,41.70,41.76,480152
10-Feb-26,46.71,46.71,46.71,46.71,420
30-Jan-26,49.00,49.00,44.24,44.24,93
28-Jan-26,44.00,46.04,43.78,45.75,73167
20-Jan-26,47.82,47.82,47.82,47.82,47
13-Jan-26,49.04,49.04,49.04,49.04,147
05-Jan-26,48.16,48.16,48.16,48.16,6068
02-Jan-26,47.24,47.24,47.24,47.24,47
29-Dec-25,49.00,49.00,49.00,49.00,4900
26-Dec-25,48.56,48.56,48.56,48.56,1408
17-Dec-25,49.00,49.05,49.00,49.05,294155
05-Dec-25,46.73,46.73,46.73,46.73,1401
26-Nov-25,47.23,47.39,47.23,47.33,615139
11-Nov-25,47.41,47.41,47.41,47.41,9719
29-Oct-25,48.86,48.86,48.86,48.86,195
27-Oct-25,49.45,49.45,49.45,49.45,247
20-Oct-25,49.40,49.40,49.40,49.40,9880
01-Oct-25,49.05,49.10,49.05,49.10,72059
30-Sep-25,48.40,48.40,48.40,48.40,484
26-Sep-25,48.00,48.00,48.00,48.00,480
23-Sep-25,46.90,46.90,46.90,46.90,469
18-Sep-25,48.55,48.55,48.55,48.55,485
17-Sep-25,48.15,48.15,48.15,48.15,96
16-Sep-25,47.24,47.24,47.24,47.24,47
25-Aug-25,47.64,47.64,47.00,47.05,2363
31-Jul-25,48.60,48.60,47.80,47.80,48002
29-Jul-25,48.52,48.65,48.52,48.65,3886
28-Jul-25,49.65,49.65,49.35,49.35,2084
25-Jul-25,50.10,50.10,50.10,50.10,4108
24-Jul-25,49.01,49.50,49.01,49.50,178047
23-Jul-25,49.55,50.25,49.38,49.38,1051710
16-Jun-25,52.81,52.82,52.81,52.82,211
30-Apr-25,54.04,54.04,54.04,54.04,108
23-Apr-25,52.51,52.51,52.51,52.51,1942
04-Apr-25,57.44,57.44,57.44,57.44,2872
01-Apr-25,57.31,57.31,57.31,57.31,229
24-Mar-25,58.48,58.48,58.48,58.48,58
06-Mar-25,58.50,58.50,58.50,58.50,409
05-Mar-25,58.50,58.50,58.30,58.30,876800
21-Feb-25,56.97,56.97,56.97,56.97,113
04-Feb-25,54.70,54.70,54.69,54.70,820487
17-Jan-25,57.90,57.90,57.42,57.42,115
13-Jan-25,55.28,55.28,55.28,55.28,55
10-Jan-25,55.36,55.74,55.24,55.54,9078
06-Jan-25,57.00,57.00,57.00,57.00,114
02-Jan-25,57.63,57.63,57.63,57.63,1152
19-Dec-24,58.98,58.98,57.12,57.12,116
16-Dec-24,59.04,59.04,59.04,59.04,177
12-Dec-24,59.10,59.10,59.10,59.10,59
11-Dec-24,61.14,61.14,59.87,59.94,1812
10-Dec-24,62.16,62.16,60.80,60.80,913
29-Nov-24,61.27,61.27,61.27,61.27,8822
18-Nov-24,57.68,57.68,57.68,57.68,2884
05-Nov-24,57.84,57.84,57.84,57.84,1156
01-Nov-24,57.36,58.26,57.36,58.26,345
16-Oct-24,59.58,59.58,59.58,59.58,59
15-Oct-24,59.64,59.64,59.64,59.64,59
14-Oct-24,59.76,59.76,58.86,58.86,596
02-Oct-24,56.76,56.76,56.76,56.76,567
01-Oct-24,56.16,56.16,56.16,56.16,730
30-Sep-24,57.36,57.36,57.36,57.36,57
25-Sep-24,54.25,54.25,54.25,54.25,217
24-Sep-24,53.90,54.04,53.75,53.92,2144188
23-Sep-24,54.45,54.45,53.00,53.00,6007
20-Sep-24,52.65,52.65,52.65,52.65,52650
05-Sep-24,51.90,51.90,51.90,51.90,4982
22-Aug-24,51.90,51.90,51.90,51.90,103
08-Aug-24,52.05,52.05,52.05,52.05,520
07-Aug-24,53.05,53.05,53.01,53.01,265
05-Aug-24,53.70,53.70,53.70,53.70,53
02-Aug-24,53.70,53.70,53.70,53.70,53
31-Jul-24,53.55,53.55,53.55,53.55,26775
26-Jul-24,52.20,52.20,52.20,52.20,2610
24-Jul-24,51.00,51.00,51.00,51.00,51
16-Jul-24,54.15,54.40,54.15,54.40,5959
12-Jul-24,54.95,54.95,54.95,54.95,5549
11-Jul-24,53.55,53.65,53.55,53.55,26795
10-Jul-24,52.05,52.05,52.05,52.05,156150
09-Jul-24,52.65,52.65,52.65,52.65,157950
05-Jul-24,52.60,52.60,52.60,52.60,10520
03-Jul-24,55.00,55.05,55.00,55.05,11009
02-Jul-24,54.70,54.70,54.70,54.70,164100
28-Jun-24,52.15,54.00,52.15,53.70,159
25-Jun-24,51.90,51.90,51.90,51.90,51
21-Jun-24,52.15,52.35,52.15,52.35,104
20-Jun-24,52.90,52.90,52.90,52.90,52
18-Jun-24,52.40,52.40,52.40,52.40,104
17-Jun-24,52.80,52.80,52.80,52.80,52
14-Jun-24,51.75,51.90,51.75,51.90,103
13-Jun-24,52.25,52.25,52.25,52.25,1045
11-Jun-24,51.75,51.75,51.75,51.75,155250
10-Jun-24,52.55,52.55,52.55,52.55,4204
07-Jun-24,52.80,52.80,52.80,52.80,52
05-Jun-24,53.25,53.25,53.25,53.25,532500
04-Jun-24,52.45,52.45,52.45,52.45,157350
31-May-24,51.10,51.10,50.88,50.88,254
28-May-24,49.55,49.55,49.55,49.55,4955
27-May-24,50.03,50.03,50.03,50.03,5003
23-May-24,50.20,50.20,49.90,49.90,100
20-May-24,49.45,49.45,49.45,49.45,2373
17-May-24,49.45,49.45,49.45,49.45,2472
16-May-24,49.90,49.90,49.50,49.50,99
15-May-24,51.35,51.35,50.00,50.00,152618
14-May-24,49.60,49.60,49.60,49.60,49
10-May-24,49.60,49.60,49.60,49.60,49
09-May-24,49.15,49.15,49.15,49.15,49
30-Apr-24,47.95,47.95,47.75,47.75,95
26-Apr-24,47.55,47.55,47.55,47.55,570600
25-Apr-24,48.30,48.30,48.30,48.30,48300
24-Apr-24,48.30,48.30,48.30,48.30,1207500
08-Apr-24,49.35,49.35,49.35,49.35,49
03-Apr-24,49.60,49.60,49.60,49.60,148800
28-Mar-24,49.80,49.80,49.60,49.60,99
26-Mar-24,49.15,49.15,49.15,49.15,49
22-Mar-24,49.85,49.85,49.65,49.65,99
15-Mar-24,49.35,49.35,49.05,49.05,147248
08-Mar-24,48.70,48.70,48.40,48.40,145
05-Mar-24,46.95,46.95,46.95,46.95,140850

*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: O1TI34