Cotação atual, histórico e gráfico do papel: T1AM34

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 T1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/12/2025	-0,36%	-0,16	43,73	44,33	43,73	44,33	3K	3
08/12/2025	2,40%	1,03	43,89	43,48	43,48	43,89	698	3
05/12/2025	3,20%	1,33	42,86	44,08	42,86	44,08	6K	6
04/12/2025	0,39%	0,16	41,53	41,72	41,51	41,72	4K	3
03/12/2025	0,39%	0,16	41,37	41,55	41,28	41,55	703	3
02/12/2025	1,18%	0,48	41,21	41,28	41,21	41,31	3K	3
01/12/2025	1,52%	0,61	40,73	40,53	39,60	41,40	10K	6

28/11/2025	2,40%	0,94	40,12	39,50	39,50	40,25	8K	5
27/11/2025	-0,86%	-0,34	39,18	39,11	39,11	39,18	5K	2
26/11/2025	-1,67%	-0,67	39,52	39,52	39,52	39,77	7K	5
25/11/2025	1,77%	0,70	40,19	38,97	38,97	40,19	5K	2
24/11/2025	0,84%	0,33	39,49	39,28	39,28	39,49	9K	2
21/11/2025	-0,13%	-0,05	39,16	39,16	39,16	39,16	2K	1
19/11/2025	-1,23%	-0,49	39,21	39,21	39,21	39,21	6K	1
18/11/2025	1,59%	0,62	39,70	39,47	39,47	39,70	6K	2
17/11/2025	-3,10%	-1,25	39,08	39,08	39,08	39,08	1K	1
14/11/2025	-0,37%	-0,15	40,33	40,33	40,33	40,33	3K	1
13/11/2025	-1,46%	-0,60	40,48	40,25	40,25	40,48	3K	2
12/11/2025	-2,84%	-1,20	41,08	41,20	40,93	41,20	2K	3
11/11/2025	0,45%	0,19	42,28	42,92	42,05	43,03	8K	4
10/11/2025	0,05%	0,02	42,09	42,25	41,93	42,25	2K	3
07/11/2025	-0,40%	-0,17	42,07	41,28	41,22	42,07	5K	4
06/11/2025	-2,56%	-1,11	42,24	42,23	41,37	42,24	8K	4
05/11/2025	-3,02%	-1,35	43,35	43,76	43,35	43,76	10K	2
04/11/2025	-4,39%	-2,05	44,70	46,65	43,78	46,65	5K	5
03/11/2025	3,18%	1,44	46,75	45,85	45,30	46,75	6K	5
31/10/2025	3,64%	1,59	45,31	45,50	45,12	45,50	3K	4
30/10/2025	1,86%	0,80	43,72	43,80	43,72	43,80	7K	2
29/10/2025	-2,19%	-0,96	42,92	43,32	42,92	43,32	6K	3
28/10/2025	-1,17%	-0,52	43,88	43,88	43,88	43,88	4K	2
27/10/2025	0,54%	0,24	44,40	44,48	44,40	44,48	67K	2
24/10/2025	0,23%	0,10	44,16	44,16	44,16	44,16	6K	1
23/10/2025	-3,06%	-1,39	44,06	44,80	44,06	44,80	67K	6
22/10/2025	0,89%	0,40	45,45	46,18	45,45	46,25	737	4
21/10/2025	6,73%	2,84	45,05	43,56	43,56	45,08	11K	7
20/10/2025	2,75%	1,13	42,21	42,21	42,21	42,21	717	1
17/10/2025	1,28%	0,52	41,08	41,08	41,08	41,08	2K	1
16/10/2025	-1,07%	-0,44	40,56	40,68	40,56	40,68	8K	2
15/10/2025	-2,50%	-1,05	41,00	42,12	41,00	42,12	5K	4
14/10/2025	4,47%	1,80	42,05	42,20	41,93	42,36	1K	4
13/10/2025	0,57%	0,23	40,25	39,87	39,87	40,25	2K	3
10/10/2025	0,25%	0,10	40,02	40,44	40,02	40,44	8K	2
09/10/2025	-0,42%	-0,17	39,92	39,84	39,64	39,96	5K	5
08/10/2025	0,33%	0,13	40,09	40,40	40,09	40,40	1K	3
07/10/2025	-1,09%	-0,44	39,96	39,77	39,16	39,96	8K	5
06/10/2025	0,02%	0,01	40,40	40,80	39,66	40,92	6K	9
03/10/2025	0,17%	0,07	40,39	40,30	40,30	40,39	8K	2
02/10/2025	0,60%	0,24	40,32	39,92	39,39	40,32	17K	4
01/10/2025	-4,68%	-1,97	40,08	42,96	40,00	42,96	11K	14
30/09/2025	-4,43%	-1,95	42,05	43,52	41,90	43,52	6K	10
29/09/2025	-0,81%	-0,36	44,00	44,36	44,00	44,36	4K	5
26/09/2025	1,46%	0,64	44,36	44,36	44,36	44,36	6K	1
25/09/2025	-0,36%	-0,16	43,72	43,40	42,88	43,72	2K	5
24/09/2025	-0,41%	-0,18	43,88	43,85	43,76	43,88	1K	4
23/09/2025	-3,69%	-1,69	44,06	44,95	43,62	44,95	60K	5
22/09/2025	1,67%	0,75	45,75	45,45	44,75	45,75	2K	4
19/09/2025	-0,11%	-0,05	45,00	45,50	44,90	45,50	6K	4
18/09/2025	-1,74%	-0,80	45,05	46,05	44,70	46,05	2K	9
17/09/2025	0,66%	0,30	45,85	46,25	45,85	46,25	5K	4
16/09/2025	-1,73%	-0,80	45,55	45,99	45,50	45,99	6K	7
15/09/2025	-0,64%	-0,30	46,35	46,78	46,15	46,78	3K	5
12/09/2025	-3,01%	-1,45	46,65	47,65	46,65	47,65	844	5
11/09/2025	2,45%	1,15	48,10	46,01	46,01	48,10	9K	4
10/09/2025	-4,67%	-2,30	46,95	50,10	46,95	50,10	21K	14
09/09/2025	5,91%	2,75	49,25	46,50	46,50	52,76	30K	20
08/09/2025	-0,32%	-0,15	46,50	47,20	46,50	47,20	3K	6
05/09/2025	2,46%	1,12	46,65	46,65	46,65	46,65	3K	1
04/09/2025	-2,82%	-1,32	45,53	45,50	45,50	45,67	7K	4
03/09/2025	-0,72%	-0,34	46,85	46,62	46,54	46,85	373	3
02/09/2025	-1,85%	-0,89	47,19	48,45	47,19	48,45	72K	6
29/08/2025	0,52%	0,25	48,08	48,08	48,08	48,08	4K	1
28/08/2025	3,04%	1,41	47,83	47,75	47,75	47,83	26K	3
27/08/2025	3,76%	1,68	46,42	47,11	46,42	47,11	466	4
26/08/2025	-2,29%	-1,05	44,74	45,55	44,74	45,55	67K	7
25/08/2025	-1,44%	-0,67	45,79	45,93	45,76	45,93	7K	3
22/08/2025	3,59%	1,61	46,46	46,21	46,06	46,46	93K	4
21/08/2025	-1,12%	-0,51	44,85	44,98	44,85	44,98	2K	3
20/08/2025	-0,42%	-0,19	45,36	45,58	45,36	45,58	907	2
19/08/2025	-1,30%	-0,60	45,55	45,45	45,45	45,55	2K	2
18/08/2025	2,65%	1,19	46,15	45,32	45,32	46,15	5K	2
15/08/2025	2,00%	0,88	44,96	45,32	44,96	45,32	721	3
13/08/2025	2,70%	1,16	44,08	42,50	42,50	44,08	28K	5
12/08/2025	-1,67%	-0,73	42,92	43,84	42,52	43,84	1K	8
11/08/2025	-5,42%	-2,50	43,65	45,00	43,60	45,25	5K	11
08/08/2025	-1,81%	-0,85	46,15	47,70	45,65	47,70	49K	9
07/08/2025	-7,11%	-3,60	47,00	50,00	46,55	50,00	14K	16
06/08/2025	-1,17%	-0,60	50,60	50,86	50,40	50,86	2K	5
05/08/2025	0,00%	0,00	51,20	51,00	50,72	51,20	16K	6
04/08/2025	1,59%	0,80	51,20	51,40	51,00	51,40	14K	9
01/08/2025	-6,49%	-3,50	50,40	52,90	50,40	52,90	1K	14
31/07/2025	-2,14%	-1,18	53,90	53,97	53,90	55,06	975	12
30/07/2025	-1,61%	-0,90	55,08	55,65	55,08	55,97	498	3
29/07/2025	-0,67%	-0,38	55,98	56,37	55,98	56,37	224	2
28/07/2025	-0,28%	-0,16	56,36	56,79	56,36	57,06	736	3
25/07/2025	2,50%	1,38	56,52	55,70	55,70	56,52	7K	7
24/07/2025	-2,13%	-1,20	55,14	55,65	55,14	55,71	6K	4
23/07/2025	0,88%	0,49	56,34	54,84	54,84	56,42	1K	9
22/07/2025	4,45%	2,38	55,85	54,75	54,75	56,25	13K	10
21/07/2025	-1,35%	-0,73	53,47	54,65	53,47	54,85	5K	15
18/07/2025	1,59%	0,85	54,20	53,05	52,86	54,20	6K	8
17/07/2025	0,53%	0,28	53,35	54,10	53,11	54,10	3K	10
16/07/2025	1,22%	0,64	53,07	52,06	52,06	53,07	4K	4
15/07/2025	-2,33%	-1,25	52,43	53,76	52,35	53,76	7K	12
14/07/2025	3,49%	1,81	53,68	51,77	51,77	53,85	8K	8
11/07/2025	-6,83%	-3,80	51,87	56,10	51,87	56,10	11K	32
10/07/2025	-8,27%	-5,02	55,67	56,44	55,67	56,83	3K	15
09/07/2025	1,97%	1,17	60,69	60,39	60,25	60,69	2K	3
08/07/2025	0,61%	0,36	59,52	59,52	59,52	59,83	113K	5
07/07/2025	1,96%	1,14	59,16	57,45	57,45	59,16	3K	8
03/07/2025	4,54%	2,52	58,02	56,70	56,70	58,35	3K	11
02/07/2025	-1,54%	-0,87	55,50	56,16	55,14	56,16	835	10
01/07/2025	1,38%	0,77	56,37	56,46	55,92	57,05	3K	16
27/06/2025	1,39%	0,76	55,60	55,96	55,50	55,96	1K	6
26/06/2025	-0,98%	-0,54	54,84	54,61	54,61	54,84	164	2
25/06/2025	3,71%	1,98	55,38	56,00	54,89	56,00	2K	11
23/06/2025	1,42%	0,75	53,40	52,90	52,90	53,40	106	2
20/06/2025	-2,59%	-1,40	52,65	53,71	52,65	53,71	318	4
18/06/2025	-1,60%	-0,88	54,05	54,25	53,36	54,25	972	8
17/06/2025	-0,67%	-0,37	54,93	54,88	54,71	54,93	1K	6
16/06/2025	1,28%	0,70	55,30	55,17	55,00	55,30	276	3
13/06/2025	-1,52%	-0,84	54,60	55,02	54,52	55,22	656	8
12/06/2025	-0,91%	-0,51	55,44	55,93	54,47	55,93	2K	8
11/06/2025	-5,51%	-3,26	55,95	58,36	55,85	58,36	10K	26
10/06/2025	-1,53%	-0,92	59,21	59,00	58,12	59,21	2K	4
09/06/2025	-2,28%	-1,40	60,13	60,02	60,02	60,13	720	2
05/06/2025	2,93%	1,75	61,53	60,69	60,69	61,53	427	3
04/06/2025	1,25%	0,74	59,78	59,22	59,22	59,78	238	2
03/06/2025	0,96%	0,56	59,04	58,18	58,18	59,40	765	7
02/06/2025	-1,35%	-0,80	58,48	58,17	56,77	58,65	927	8
30/05/2025	1,86%	1,08	59,28	58,33	57,81	59,28	1K	7
29/05/2025	-4,06%	-2,46	58,20	61,00	57,80	61,00	2K	10
28/05/2025	1,71%	1,02	60,66	60,10	60,10	60,66	966	5
27/05/2025	1,77%	1,04	59,64	59,64	59,64	59,64	59	1
26/05/2025	-	-	58,60	59,56	58,60	59,56	118	2

Date,Open,High,Low,Close,Volume
09-Dec-25,44.33,44.33,43.73,43.73,3326
08-Dec-25,43.48,43.89,43.48,43.89,698
05-Dec-25,44.08,44.08,42.86,42.86,6168
04-Dec-25,41.72,41.72,41.51,41.53,3987
03-Dec-25,41.55,41.55,41.28,41.37,703
02-Dec-25,41.28,41.31,41.21,41.21,2720
01-Dec-25,40.53,41.40,39.60,40.73,10071
28-Nov-25,39.50,40.25,39.50,40.12,7515
27-Nov-25,39.11,39.18,39.11,39.18,5088
26-Nov-25,39.52,39.77,39.52,39.52,6592
25-Nov-25,38.97,40.19,38.97,40.19,4973
24-Nov-25,39.28,39.49,39.28,39.49,8538
21-Nov-25,39.16,39.16,39.16,39.16,2075
19-Nov-25,39.21,39.21,39.21,39.21,6195
18-Nov-25,39.47,39.70,39.47,39.70,5779
17-Nov-25,39.08,39.08,39.08,39.08,1250
14-Nov-25,40.33,40.33,40.33,40.33,3105
13-Nov-25,40.25,40.48,40.25,40.48,2588
12-Nov-25,41.20,41.20,40.93,41.08,1845
11-Nov-25,42.92,43.03,42.05,42.28,7510
10-Nov-25,42.25,42.25,41.93,42.09,2017
07-Nov-25,41.28,42.07,41.22,42.07,5105
06-Nov-25,42.23,42.24,41.37,42.24,7770
05-Nov-25,43.76,43.76,43.35,43.35,9749
04-Nov-25,46.65,46.65,43.78,44.70,4757
03-Nov-25,45.85,46.75,45.30,46.75,5682
31-Oct-25,45.50,45.50,45.12,45.31,3127
30-Oct-25,43.80,43.80,43.72,43.72,6777
29-Oct-25,43.32,43.32,42.92,42.92,6369
28-Oct-25,43.88,43.88,43.88,43.88,3949
27-Oct-25,44.48,44.48,44.40,44.40,66842
24-Oct-25,44.16,44.16,44.16,44.16,5564
23-Oct-25,44.80,44.80,44.06,44.06,67394
22-Oct-25,46.18,46.25,45.45,45.45,737
21-Oct-25,43.56,45.08,43.56,45.05,11341
20-Oct-25,42.21,42.21,42.21,42.21,717
17-Oct-25,41.08,41.08,41.08,41.08,1807
16-Oct-25,40.68,40.68,40.56,40.56,7688
15-Oct-25,42.12,42.12,41.00,41.00,4964
14-Oct-25,42.20,42.36,41.93,42.05,1095
13-Oct-25,39.87,40.25,39.87,40.25,1890
10-Oct-25,40.44,40.44,40.02,40.02,8328
09-Oct-25,39.84,39.96,39.64,39.92,5152
08-Oct-25,40.40,40.40,40.09,40.09,1082
07-Oct-25,39.77,39.96,39.16,39.96,8128
06-Oct-25,40.80,40.92,39.66,40.40,5640
03-Oct-25,40.30,40.39,40.30,40.39,7665
02-Oct-25,39.92,40.32,39.39,40.32,16673
01-Oct-25,42.96,42.96,40.00,40.08,11243
30-Sep-25,43.52,43.52,41.90,42.05,5848
29-Sep-25,44.36,44.36,44.00,44.00,3801
26-Sep-25,44.36,44.36,44.36,44.36,6166
25-Sep-25,43.40,43.72,42.88,43.72,1946
24-Sep-25,43.85,43.88,43.76,43.88,1183
23-Sep-25,44.95,44.95,43.62,44.06,60371
22-Sep-25,45.45,45.75,44.75,45.75,2001
19-Sep-25,45.50,45.50,44.90,45.00,6421
18-Sep-25,46.05,46.05,44.70,45.05,2022
17-Sep-25,46.25,46.25,45.85,45.85,4503
16-Sep-25,45.99,45.99,45.50,45.55,5873
15-Sep-25,46.78,46.78,46.15,46.35,3433
12-Sep-25,47.65,47.65,46.65,46.65,844
11-Sep-25,46.01,48.10,46.01,48.10,8702
10-Sep-25,50.10,50.10,46.95,46.95,20531
09-Sep-25,46.50,52.76,46.50,49.25,29949
08-Sep-25,47.20,47.20,46.50,46.50,2700
05-Sep-25,46.65,46.65,46.65,46.65,3125
04-Sep-25,45.50,45.67,45.50,45.53,6520
03-Sep-25,46.62,46.85,46.54,46.85,373
02-Sep-25,48.45,48.45,47.19,47.19,72190
29-Aug-25,48.08,48.08,48.08,48.08,4086
28-Aug-25,47.75,47.83,47.75,47.83,25561
27-Aug-25,47.11,47.11,46.42,46.42,466
26-Aug-25,45.55,45.55,44.74,44.74,66533
25-Aug-25,45.93,45.93,45.76,45.79,6866
22-Aug-25,46.21,46.46,46.06,46.46,93195
21-Aug-25,44.98,44.98,44.85,44.85,1618
20-Aug-25,45.58,45.58,45.36,45.36,907
19-Aug-25,45.45,45.55,45.45,45.55,1637
18-Aug-25,45.32,46.15,45.32,46.15,4628
15-Aug-25,45.32,45.32,44.96,44.96,721
13-Aug-25,42.50,44.08,42.50,44.08,27857
12-Aug-25,43.84,43.84,42.52,42.92,1286
11-Aug-25,45.00,45.25,43.60,43.65,5098
08-Aug-25,47.70,47.70,45.65,46.15,48809
07-Aug-25,50.00,50.00,46.55,47.00,13882
06-Aug-25,50.86,50.86,50.40,50.60,2371
05-Aug-25,51.00,51.20,50.72,51.20,15712
04-Aug-25,51.40,51.40,51.00,51.20,13821
01-Aug-25,52.90,52.90,50.40,50.40,1293
31-Jul-25,53.97,55.06,53.90,53.90,975
30-Jul-25,55.65,55.97,55.08,55.08,498
29-Jul-25,56.37,56.37,55.98,55.98,224
28-Jul-25,56.79,57.06,56.36,56.36,736
25-Jul-25,55.70,56.52,55.70,56.52,7239
24-Jul-25,55.65,55.71,55.14,55.14,6247
23-Jul-25,54.84,56.42,54.84,56.34,1454
22-Jul-25,54.75,56.25,54.75,55.85,13258
21-Jul-25,54.65,54.85,53.47,53.47,4778
18-Jul-25,53.05,54.20,52.86,54.20,5898
17-Jul-25,54.10,54.10,53.11,53.35,3311
16-Jul-25,52.06,53.07,52.06,53.07,4453
15-Jul-25,53.76,53.76,52.35,52.43,6529
14-Jul-25,51.77,53.85,51.77,53.68,7893
11-Jul-25,56.10,56.10,51.87,51.87,11081
10-Jul-25,56.44,56.83,55.67,55.67,2652
09-Jul-25,60.39,60.69,60.25,60.69,2418
08-Jul-25,59.52,59.83,59.52,59.52,113005
07-Jul-25,57.45,59.16,57.45,59.16,2646
03-Jul-25,56.70,58.35,56.70,58.02,2768
02-Jul-25,56.16,56.16,55.14,55.50,835
01-Jul-25,56.46,57.05,55.92,56.37,3168
27-Jun-25,55.96,55.96,55.50,55.60,1337
26-Jun-25,54.61,54.84,54.61,54.84,164
25-Jun-25,56.00,56.00,54.89,55.38,2055
23-Jun-25,52.90,53.40,52.90,53.40,106
20-Jun-25,53.71,53.71,52.65,52.65,318
18-Jun-25,54.25,54.25,53.36,54.05,972
17-Jun-25,54.88,54.93,54.71,54.93,1372
16-Jun-25,55.17,55.30,55.00,55.30,276
13-Jun-25,55.02,55.22,54.52,54.60,656
12-Jun-25,55.93,55.93,54.47,55.44,1984
11-Jun-25,58.36,58.36,55.85,55.95,9886
10-Jun-25,59.00,59.21,58.12,59.21,2299
09-Jun-25,60.02,60.13,60.02,60.13,720
05-Jun-25,60.69,61.53,60.69,61.53,427
04-Jun-25,59.22,59.78,59.22,59.78,238
03-Jun-25,58.18,59.40,58.18,59.04,765
02-Jun-25,58.17,58.65,56.77,58.48,927
30-May-25,58.33,59.28,57.81,59.28,1226
29-May-25,61.00,61.00,57.80,58.20,1952
28-May-25,60.10,60.66,60.10,60.66,966
27-May-25,59.64,59.64,59.64,59.64,59
26-May-25,59.56,59.56,58.60,58.60,118

*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: T1AM34