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
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	-0,11%	-0,05	46,95	46,95	46,95	46,95	141K	3
04/03/2024	-0,74%	-0,35	47,00	47,30	47,00	47,30	94	2
01/03/2024	2,05%	0,95	47,35	46,95	46,95	47,35	235	2
26/02/2024	1,53%	0,70	46,40	46,50	46,40	46,50	742K	32
16/02/2024	1,44%	0,65	45,70	46,50	45,70	46,50	92	2
09/02/2024	-0,02%	-0,01	45,05	45,30	45,05	45,30	90	2
02/02/2024	3,82%	1,66	45,06	44,50	44,30	45,06	135K	7
01/02/2024	-0,69%	-0,30	43,40	44,10	43,40	44,10	262K	7
31/01/2024	-0,34%	-0,15	43,70	45,07	43,70	45,07	177	4
26/01/2024	0,11%	0,05	43,85	44,00	43,80	44,00	9K	3
25/01/2024	0,00%	0,00	43,80	43,80	43,80	43,80	350	1
22/01/2024	2,58%	1,10	43,80	43,80	43,80	43,80	131K	3
19/01/2024	2,52%	1,05	42,70	43,00	42,70	43,00	85	2
12/01/2024	-0,17%	-0,07	41,65	42,56	41,65	42,56	126	3
11/01/2024	-1,84%	-0,78	41,72	42,15	41,72	42,15	250	3
09/01/2024	-0,23%	-0,10	42,50	42,50	42,50	42,50	128K	4
05/01/2024	-1,39%	-0,60	42,60	42,90	42,60	42,90	85	2
03/01/2024	-0,69%	-0,30	43,20	43,00	43,00	43,20	2M	39
02/01/2024	0,00%	0,00	43,50	43,50	43,50	43,50	43	1
28/12/2023	-0,23%	-0,10	43,50	43,60	43,50	43,60	87	2
27/12/2023	0,37%	0,16	43,60	43,60	43,60	43,60	1K	1
26/12/2023	0,44%	0,19	43,44	43,44	43,44	43,44	43	1
22/12/2023	-1,26%	-0,55	43,25	43,25	43,00	43,25	432	3
18/12/2023	-1,57%	-0,70	43,80	45,32	43,80	45,32	133	3
15/12/2023	1,53%	0,67	44,50	44,70	44,50	44,70	89	2
12/12/2023	2,41%	1,03	43,83	43,83	43,83	43,83	43	1
08/12/2023	0,56%	0,24	42,80	43,00	42,80	43,00	85	2
01/12/2023	1,50%	0,63	42,56	42,56	42,56	42,56	42	1
30/11/2023	1,18%	0,49	41,93	42,00	41,85	42,00	671K	24
24/11/2023	0,00%	0,00	41,44	41,65	41,44	41,65	83	2
22/11/2023	1,67%	0,68	41,44	41,44	41,44	41,44	82	1
21/11/2023	-1,07%	-0,44	40,76	40,76	40,76	40,76	122	1
17/11/2023	2,87%	1,15	41,20	42,00	41,20	42,00	83	2
10/11/2023	0,12%	0,05	40,05	39,80	39,80	40,05	79	2
09/11/2023	0,76%	0,30	40,00	39,85	39,85	40,00	2K	2
08/11/2023	1,61%	0,63	39,70	39,70	39,70	39,70	40K	1
07/11/2023	-0,13%	-0,05	39,07	39,07	39,07	39,07	117K	11
06/11/2023	0,05%	0,02	39,12	39,12	39,12	39,12	39	1
03/11/2023	0,77%	0,30	39,10	39,30	39,00	39,30	78K	5
31/10/2023	1,15%	0,44	38,80	39,00	38,80	39,00	77	2
30/10/2023	0,95%	0,36	38,36	38,36	38,36	38,36	191	1
27/10/2023	0,29%	0,11	38,00	37,16	37,16	38,20	150	4
26/10/2023	0,64%	0,24	37,89	37,89	37,89	37,89	189	1
25/10/2023	-2,84%	-1,10	37,65	38,00	37,64	38,00	264K	8
24/10/2023	-0,54%	-0,21	38,75	38,50	38,50	38,75	77	2
23/10/2023	-1,32%	-0,52	38,96	38,96	38,96	38,96	77	1
20/10/2023	-2,47%	-1,00	39,48	39,40	39,40	39,70	2K	3
17/10/2023	-1,08%	-0,44	40,48	40,48	40,48	40,48	40	1
13/10/2023	-0,07%	-0,03	40,92	40,52	40,52	40,92	81	2
06/10/2023	0,00%	0,00	40,95	41,22	40,95	41,22	82	2
05/10/2023	1,49%	0,60	40,95	41,15	40,95	41,15	82	2
29/09/2023	1,38%	0,55	40,35	40,50	40,35	40,50	80	2
25/09/2023	0,10%	0,04	39,80	39,80	39,80	39,80	39	1
22/09/2023	-0,90%	-0,36	39,76	39,76	39,76	39,76	79	1
21/09/2023	1,31%	0,52	40,12	40,12	40,12	40,12	120	1
15/09/2023	-1,00%	-0,40	39,60	39,45	39,45	39,60	79	2
13/09/2023	-3,61%	-1,50	40,00	40,00	40,00	40,00	80	1
08/09/2023	-1,28%	-0,54	41,50	41,30	41,30	41,50	82	2
06/09/2023	-0,38%	-0,16	42,04	42,04	42,04	42,04	42	1
05/09/2023	0,48%	0,20	42,20	42,00	42,00	42,20	84	2
30/08/2023	3,32%	1,35	42,00	42,05	42,00	42,05	8K	3
25/08/2023	-0,27%	-0,11	40,65	40,55	40,55	40,65	81	2
23/08/2023	-0,59%	-0,24	40,76	40,76	40,76	40,76	81	1
22/08/2023	-1,44%	-0,60	41,00	41,05	41,00	41,05	82	2
21/08/2023	0,00%	0,00	41,60	41,88	41,59	41,88	1M	15
18/08/2023	-3,59%	-1,55	41,60	42,10	41,60	42,10	83	2
10/08/2023	-0,74%	-0,32	43,15	43,15	43,15	43,15	56K	1
09/08/2023	-0,30%	-0,13	43,47	43,55	43,40	43,55	100K	4
08/08/2023	-	-	43,60	43,76	43,60	43,76	87	2

Date,Open,High,Low,Close,Volume
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
04-Mar-24,47.30,47.30,47.00,47.00,94
01-Mar-24,46.95,47.35,46.95,47.35,235
26-Feb-24,46.50,46.50,46.40,46.40,742420
16-Feb-24,46.50,46.50,45.70,45.70,92
09-Feb-24,45.30,45.30,45.05,45.05,90
02-Feb-24,44.50,45.06,44.30,45.06,135268
01-Feb-24,44.10,44.10,43.40,43.40,262490
31-Jan-24,45.07,45.07,43.70,43.70,177
26-Jan-24,44.00,44.00,43.80,43.85,8857
25-Jan-24,43.80,43.80,43.80,43.80,350
22-Jan-24,43.80,43.80,43.80,43.80,131400
19-Jan-24,43.00,43.00,42.70,42.70,85
12-Jan-24,42.56,42.56,41.65,41.65,126
11-Jan-24,42.15,42.15,41.72,41.72,250
09-Jan-24,42.50,42.50,42.50,42.50,127500
05-Jan-24,42.90,42.90,42.60,42.60,85
03-Jan-24,43.00,43.20,43.00,43.20,1570444
02-Jan-24,43.50,43.50,43.50,43.50,43
28-Dec-23,43.60,43.60,43.50,43.50,87
27-Dec-23,43.60,43.60,43.60,43.60,1002
26-Dec-23,43.44,43.44,43.44,43.44,43
22-Dec-23,43.25,43.25,43.00,43.25,432
18-Dec-23,45.32,45.32,43.80,43.80,133
15-Dec-23,44.70,44.70,44.50,44.50,89
12-Dec-23,43.83,43.83,43.83,43.83,43
08-Dec-23,43.00,43.00,42.80,42.80,85
01-Dec-23,42.56,42.56,42.56,42.56,42
30-Nov-23,42.00,42.00,41.85,41.93,670631
24-Nov-23,41.65,41.65,41.44,41.44,83
22-Nov-23,41.44,41.44,41.44,41.44,82
21-Nov-23,40.76,40.76,40.76,40.76,122
17-Nov-23,42.00,42.00,41.20,41.20,83
10-Nov-23,39.80,40.05,39.80,40.05,79
09-Nov-23,39.85,40.00,39.85,40.00,1554
08-Nov-23,39.70,39.70,39.70,39.70,39700
07-Nov-23,39.07,39.07,39.07,39.07,117210
06-Nov-23,39.12,39.12,39.12,39.12,39
03-Nov-23,39.30,39.30,39.00,39.10,78278
31-Oct-23,39.00,39.00,38.80,38.80,77
30-Oct-23,38.36,38.36,38.36,38.36,191
27-Oct-23,37.16,38.20,37.16,38.00,150
26-Oct-23,37.89,37.89,37.89,37.89,189
25-Oct-23,38.00,38.00,37.64,37.65,263650
24-Oct-23,38.50,38.75,38.50,38.75,77
23-Oct-23,38.96,38.96,38.96,38.96,77
20-Oct-23,39.40,39.70,39.40,39.48,1579
17-Oct-23,40.48,40.48,40.48,40.48,40
13-Oct-23,40.52,40.92,40.52,40.92,81
06-Oct-23,41.22,41.22,40.95,40.95,82
05-Oct-23,41.15,41.15,40.95,40.95,82
29-Sep-23,40.50,40.50,40.35,40.35,80
25-Sep-23,39.80,39.80,39.80,39.80,39
22-Sep-23,39.76,39.76,39.76,39.76,79
21-Sep-23,40.12,40.12,40.12,40.12,120
15-Sep-23,39.45,39.60,39.45,39.60,79
13-Sep-23,40.00,40.00,40.00,40.00,80
08-Sep-23,41.30,41.50,41.30,41.50,82
06-Sep-23,42.04,42.04,42.04,42.04,42
05-Sep-23,42.00,42.20,42.00,42.20,84
30-Aug-23,42.05,42.05,42.00,42.00,8405
25-Aug-23,40.55,40.65,40.55,40.65,81
23-Aug-23,40.76,40.76,40.76,40.76,81
22-Aug-23,41.05,41.05,41.00,41.00,82
21-Aug-23,41.88,41.88,41.59,41.60,1081806
18-Aug-23,42.10,42.10,41.60,41.60,83
10-Aug-23,43.15,43.15,43.15,43.15,56095
09-Aug-23,43.55,43.55,43.40,43.47,100065
08-Aug-23,43.76,43.76,43.60,43.60,87

*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