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
10/07/2026	-1,74%	-0,40	22,56	23,75	22,56	23,75	4K	2
09/07/2026	4,17%	0,92	22,96	21,32	21,32	23,06	40K	6
08/07/2026	-4,13%	-0,95	22,04	21,84	21,84	22,04	7K	2
07/07/2026	4,88%	1,07	22,99	22,99	22,99	22,99	988	1
06/07/2026	-0,63%	-0,14	21,92	21,92	21,92	21,92	2K	1
03/07/2026	0,68%	0,15	22,06	22,06	22,06	22,06	22	1
02/07/2026	1,44%	0,31	21,91	21,91	21,91	21,91	9K	1
01/07/2026	7,89%	1,58	21,60	21,60	21,60	21,60	4K	1
30/06/2026	-2,67%	-0,55	20,02	20,26	20,02	20,26	8K	3
29/06/2026	1,53%	0,31	20,57	19,85	19,85	20,57	6K	2
26/06/2026	3,95%	0,77	20,26	20,26	20,26	20,26	10K	1
25/06/2026	-8,50%	-1,81	19,49	20,00	19,49	20,18	4K	6
24/06/2026	0,09%	0,02	21,30	21,60	21,30	21,60	10K	2
23/06/2026	4,11%	0,84	21,28	21,28	21,28	21,33	14K	3
22/06/2026	-5,81%	-1,26	20,44	21,00	20,24	21,90	25K	198
18/06/2026	-0,91%	-0,20	21,70	22,12	21,54	22,12	6K	8
17/06/2026	-1,79%	-0,40	21,90	21,99	21,90	21,99	3K	2
16/06/2026	-4,13%	-0,96	22,30	22,67	22,30	23,21	33K	4
15/06/2026	4,03%	0,90	23,26	23,58	23,20	23,59	1K	8
12/06/2026	-1,15%	-0,26	22,36	22,16	22,00	22,36	9K	4
11/06/2026	-4,56%	-1,08	22,62	22,60	22,60	22,68	50K	5
10/06/2026	-3,78%	-0,93	23,70	24,88	23,70	24,88	2K	4
09/06/2026	-2,18%	-0,55	24,63	25,44	24,07	25,50	172K	16
08/06/2026	31,56%	6,04	25,18	25,73	24,95	25,73	19K	24
05/06/2026	-23,41%	-5,85	19,14	26,02	19,14	26,02	15K	12
03/06/2026	-8,56%	-2,34	24,99	25,89	24,99	25,89	17K	10
02/06/2026	-8,35%	-2,49	27,33	26,85	25,94	27,33	124K	32
01/06/2026	10,04%	2,72	29,82	28,26	28,15	29,82	154K	26
29/05/2026	15,61%	3,66	27,10	25,25	24,85	27,15	87K	12
28/05/2026	4,09%	0,92	23,44	23,20	23,18	23,76	64K	14
27/05/2026	5,53%	1,18	22,52	22,02	22,02	22,52	5K	3
26/05/2026	-1,30%	-0,28	21,34	21,34	21,34	21,34	2K	1
22/05/2026	5,26%	1,08	21,62	21,52	21,46	21,62	15K	4
21/05/2026	-5,26%	-1,14	20,54	20,68	20,44	20,68	33K	3
20/05/2026	-0,73%	-0,16	21,68	21,42	21,14	21,68	5K	4
19/05/2026	-1,18%	-0,26	21,84	23,53	21,66	23,53	122K	7
18/05/2026	0,27%	0,06	22,10	22,10	22,00	22,18	12K	10
15/05/2026	9,65%	1,94	22,04	20,88	20,88	22,09	45K	6
14/05/2026	-1,03%	-0,21	20,10	20,10	20,10	20,10	8K	1
13/05/2026	-1,02%	-0,21	20,31	19,81	19,81	20,36	4K	13
12/05/2026	-4,11%	-0,88	20,52	21,63	20,52	21,63	22K	7
11/05/2026	-2,82%	-0,62	21,40	22,36	21,10	22,36	5K	4
08/05/2026	-4,51%	-1,04	22,02	21,90	21,05	22,04	38K	6
07/05/2026	5,06%	1,11	23,06	22,80	22,69	23,18	13K	7
06/05/2026	-2,88%	-0,65	21,95	22,61	21,38	22,61	182K	20
05/05/2026	-2,67%	-0,62	22,60	23,46	22,17	23,46	30K	16
04/05/2026	37,07%	6,28	23,22	21,60	21,60	23,73	529K	28
30/04/2026	-3,64%	-0,64	16,94	16,87	16,82	16,98	135K	12
29/04/2026	1,27%	0,22	17,58	17,54	17,48	17,61	17K	6
28/04/2026	0,70%	0,12	17,36	17,24	17,24	17,68	24K	10
27/04/2026	-3,79%	-0,68	17,24	17,92	17,24	17,92	19K	9
24/04/2026	8,28%	1,37	17,92	17,47	17,47	17,92	33K	9
23/04/2026	-8,97%	-1,63	16,55	16,56	16,55	16,56	5K	3
22/04/2026	3,30%	0,58	18,18	17,75	17,59	18,34	111K	9
20/04/2026	5,90%	0,98	17,60	17,41	17,41	17,60	10K	3
17/04/2026	-2,81%	-0,48	16,62	17,44	16,62	17,44	11K	4
16/04/2026	4,40%	0,72	17,10	17,18	16,98	17,18	22K	6
15/04/2026	10,08%	1,50	16,38	14,58	14,58	16,54	26K	173
14/04/2026	-2,68%	-0,41	14,88	15,43	14,88	15,46	26K	11
13/04/2026	6,77%	0,97	15,29	15,00	15,00	15,29	133K	19
10/04/2026	-3,57%	-0,53	14,32	15,00	14,26	15,00	7K	7
09/04/2026	-10,00%	-1,65	14,85	15,00	14,80	15,13	607K	43
08/04/2026	-1,90%	-0,32	16,50	16,50	16,50	16,50	5K	1
07/04/2026	-3,50%	-0,61	16,82	16,89	16,82	16,89	303	2
06/04/2026	0,06%	0,01	17,43	17,62	17,43	17,62	846K	46
02/04/2026	-2,68%	-0,48	17,42	17,54	17,42	17,58	1K	4
01/04/2026	1,07%	0,19	17,90	17,82	17,82	17,90	3K	3
31/03/2026	1,32%	0,23	17,71	17,71	17,71	17,71	3K	1
30/03/2026	1,63%	0,28	17,48	17,48	17,48	17,48	786	1
27/03/2026	-3,80%	-0,68	17,20	17,24	17,06	17,24	6K	3
26/03/2026	2,29%	0,40	17,88	17,13	17,13	18,02	4K	4
25/03/2026	-2,78%	-0,50	17,48	17,47	17,44	17,48	12K	4
24/03/2026	-8,31%	-1,63	17,98	17,95	17,95	18,08	2K	6
23/03/2026	-0,61%	-0,12	19,61	19,28	19,28	19,61	997	2
20/03/2026	1,49%	0,29	19,73	19,73	19,73	19,73	2K	1
19/03/2026	0,83%	0,16	19,44	19,40	19,40	19,44	2K	3
18/03/2026	-0,62%	-0,12	19,28	19,28	19,28	19,28	1K	1
17/03/2026	-1,92%	-0,38	19,40	19,76	19,40	19,76	4K	5
16/03/2026	-0,15%	-0,03	19,78	19,81	19,78	20,00	3K	3
13/03/2026	0,97%	0,19	19,81	19,22	19,22	19,81	968	3
12/03/2026	1,03%	0,20	19,62	19,62	19,62	19,62	1K	2
11/03/2026	-3,43%	-0,69	19,42	19,24	19,22	19,42	3K	3
10/03/2026	-4,15%	-0,87	20,11	20,38	20,08	20,38	24K	8
09/03/2026	-3,32%	-0,72	20,98	21,28	20,98	21,28	8K	3
06/03/2026	-1,09%	-0,24	21,70	22,16	21,67	22,17	9K	6
05/03/2026	8,94%	1,80	21,94	21,86	21,50	21,94	8K	17
04/03/2026	-1,61%	-0,33	20,14	19,97	19,97	20,28	15K	3
03/03/2026	5,84%	1,13	20,47	18,98	18,98	20,75	40K	9
02/03/2026	0,42%	0,08	19,34	19,20	19,20	19,34	3K	2
27/02/2026	-5,12%	-1,04	19,26	19,30	19,18	19,44	12K	8
26/02/2026	9,14%	1,70	20,30	18,88	18,88	20,30	4K	7
25/02/2026	1,09%	0,20	18,60	18,35	18,35	18,82	2K	3
24/02/2026	3,02%	0,54	18,40	17,80	17,80	18,42	7K	3
23/02/2026	-8,83%	-1,73	17,86	19,55	17,86	19,55	39K	12
20/02/2026	-7,07%	-1,49	19,59	21,20	19,54	21,20	9K	15
19/02/2026	-4,09%	-0,90	21,08	21,34	21,08	21,34	3K	5
18/02/2026	-1,74%	-0,39	21,98	22,00	21,98	22,00	4K	2
13/02/2026	-0,58%	-0,13	22,37	22,73	22,37	22,73	8K	9
12/02/2026	0,00%	0,00	22,50	22,80	21,80	22,80	7K	5
11/02/2026	-6,64%	-1,60	22,50	23,41	22,28	23,41	14K	11
10/02/2026	1,26%	0,30	24,10	23,40	23,40	24,90	8K	7
09/02/2026	-2,98%	-0,73	23,80	24,40	23,46	24,40	32K	12
06/02/2026	-5,18%	-1,34	24,53	25,70	24,50	25,95	56K	28
05/02/2026	-6,06%	-1,67	25,87	27,63	25,87	27,63	4K	3
04/02/2026	-0,07%	-0,02	27,54	27,84	26,00	27,84	9K	8
03/02/2026	-8,13%	-2,44	27,56	28,00	26,59	28,07	15K	11
02/02/2026	-4,34%	-1,36	30,00	31,00	30,00	31,07	4K	6
30/01/2026	1,79%	0,55	31,36	31,36	31,36	31,36	8K	1
29/01/2026	-11,80%	-4,12	30,81	33,51	30,41	33,51	126K	18
28/01/2026	0,63%	0,22	34,93	35,37	34,93	35,37	4K	2
27/01/2026	-4,14%	-1,50	34,71	36,41	34,36	36,41	97K	8
26/01/2026	3,99%	1,39	36,21	35,05	35,05	36,30	44K	5
23/01/2026	4,91%	1,63	34,82	34,80	34,53	34,82	6K	3
22/01/2026	2,56%	0,83	33,19	33,34	33,19	33,34	3K	3
21/01/2026	2,73%	0,86	32,36	31,79	31,79	32,41	1K	4
20/01/2026	-2,66%	-0,86	31,50	31,41	31,41	31,50	52K	2
19/01/2026	0,94%	0,30	32,36	32,27	32,27	32,36	2K	2
16/01/2026	-7,66%	-2,66	32,06	33,14	32,05	33,14	59K	10
15/01/2026	-2,75%	-0,98	34,72	35,43	34,72	35,43	4K	4
14/01/2026	-4,34%	-1,62	35,70	37,03	35,65	37,03	44K	11
13/01/2026	-5,47%	-2,16	37,32	37,95	37,24	37,95	2K	4
12/01/2026	1,05%	0,41	39,48	39,58	39,48	39,58	8K	2
09/01/2026	-3,67%	-1,49	39,07	40,42	38,61	40,42	23K	8
08/01/2026	-7,42%	-3,25	40,56	43,32	40,49	43,44	5K	9
07/01/2026	2,53%	1,08	43,81	43,47	43,47	43,81	46K	4
06/01/2026	2,59%	1,08	42,73	43,22	42,73	43,22	15K	3
05/01/2026	-2,32%	-0,99	41,65	43,07	41,52	43,07	7K	4
02/01/2026	-5,14%	-2,31	42,64	44,05	42,28	44,05	1K	5
30/12/2025	-1,55%	-0,71	44,95	45,20	44,95	45,20	1K	2
29/12/2025	0,75%	0,34	45,66	44,41	44,41	45,66	7K	3
26/12/2025	0,80%	0,36	45,32	45,16	45,16	45,32	6K	3
23/12/2025	-1,83%	-0,84	44,96	45,94	44,19	45,94	541	6
22/12/2025	2,30%	1,03	45,80	45,63	45,63	45,99	9K	6
19/12/2025	-	-	44,77	45,20	44,77	45,20	1K	5

Date,Open,High,Low,Close,Volume
10-Jul-26,23.75,23.75,22.56,22.56,4332
09-Jul-26,21.32,23.06,21.32,22.96,39907
08-Jul-26,21.84,22.04,21.84,22.04,6729
07-Jul-26,22.99,22.99,22.99,22.99,988
06-Jul-26,21.92,21.92,21.92,21.92,1731
03-Jul-26,22.06,22.06,22.06,22.06,22
02-Jul-26,21.91,21.91,21.91,21.91,8742
01-Jul-26,21.60,21.60,21.60,21.60,4255
30-Jun-26,20.26,20.26,20.02,20.02,8436
29-Jun-26,19.85,20.57,19.85,20.57,5751
26-Jun-26,20.26,20.26,20.26,20.26,9826
25-Jun-26,20.00,20.18,19.49,19.49,3619
24-Jun-26,21.60,21.60,21.30,21.30,10224
23-Jun-26,21.28,21.33,21.28,21.28,13604
22-Jun-26,21.00,21.90,20.24,20.44,25092
18-Jun-26,22.12,22.12,21.54,21.70,5860
17-Jun-26,21.99,21.99,21.90,21.90,2825
16-Jun-26,22.67,23.21,22.30,22.30,32688
15-Jun-26,23.58,23.59,23.20,23.26,1260
12-Jun-26,22.16,22.36,22.00,22.36,9305
11-Jun-26,22.60,22.68,22.60,22.62,49869
10-Jun-26,24.88,24.88,23.70,23.70,1803
09-Jun-26,25.44,25.50,24.07,24.63,171972
08-Jun-26,25.73,25.73,24.95,25.18,19094
05-Jun-26,26.02,26.02,19.14,19.14,14621
03-Jun-26,25.89,25.89,24.99,24.99,16656
02-Jun-26,26.85,27.33,25.94,27.33,123802
01-Jun-26,28.26,29.82,28.15,29.82,153600
29-May-26,25.25,27.15,24.85,27.10,87089
28-May-26,23.20,23.76,23.18,23.44,63753
27-May-26,22.02,22.52,22.02,22.52,5200
26-May-26,21.34,21.34,21.34,21.34,2432
22-May-26,21.52,21.62,21.46,21.62,15380
21-May-26,20.68,20.68,20.44,20.54,32623
20-May-26,21.42,21.68,21.14,21.68,4845
19-May-26,23.53,23.53,21.66,21.84,121740
18-May-26,22.10,22.18,22.00,22.10,12445
15-May-26,20.88,22.09,20.88,22.04,45393
14-May-26,20.10,20.10,20.10,20.10,7537
13-May-26,19.81,20.36,19.81,20.31,4151
12-May-26,21.63,21.63,20.52,20.52,21724
11-May-26,22.36,22.36,21.10,21.40,5403
08-May-26,21.90,22.04,21.05,22.02,37812
07-May-26,22.80,23.18,22.69,23.06,13394
06-May-26,22.61,22.61,21.38,21.95,181875
05-May-26,23.46,23.46,22.17,22.60,29870
04-May-26,21.60,23.73,21.60,23.22,528963
30-Apr-26,16.87,16.98,16.82,16.94,134722
29-Apr-26,17.54,17.61,17.48,17.58,16917
28-Apr-26,17.24,17.68,17.24,17.36,24334
27-Apr-26,17.92,17.92,17.24,17.24,19029
24-Apr-26,17.47,17.92,17.47,17.92,32993
23-Apr-26,16.56,16.56,16.55,16.55,5031
22-Apr-26,17.75,18.34,17.59,18.18,110636
20-Apr-26,17.41,17.60,17.41,17.60,10040
17-Apr-26,17.44,17.44,16.62,16.62,11070
16-Apr-26,17.18,17.18,16.98,17.10,21659
15-Apr-26,14.58,16.54,14.58,16.38,25628
14-Apr-26,15.43,15.46,14.88,14.88,26070
13-Apr-26,15.00,15.29,15.00,15.29,133344
10-Apr-26,15.00,15.00,14.26,14.32,6945
09-Apr-26,15.00,15.13,14.80,14.85,607016
08-Apr-26,16.50,16.50,16.50,16.50,5115
07-Apr-26,16.89,16.89,16.82,16.82,303
06-Apr-26,17.62,17.62,17.43,17.43,846284
02-Apr-26,17.54,17.58,17.42,17.42,1155
01-Apr-26,17.82,17.90,17.82,17.90,3307
31-Mar-26,17.71,17.71,17.71,17.71,3046
30-Mar-26,17.48,17.48,17.48,17.48,786
27-Mar-26,17.24,17.24,17.06,17.20,5707
26-Mar-26,17.13,18.02,17.13,17.88,3637
25-Mar-26,17.47,17.48,17.44,17.48,11736
24-Mar-26,17.95,18.08,17.95,17.98,1547
23-Mar-26,19.28,19.61,19.28,19.61,997
20-Mar-26,19.73,19.73,19.73,19.73,1677
19-Mar-26,19.40,19.44,19.40,19.44,2058
18-Mar-26,19.28,19.28,19.28,19.28,1156
17-Mar-26,19.76,19.76,19.40,19.40,3625
16-Mar-26,19.81,20.00,19.78,19.78,2975
13-Mar-26,19.22,19.81,19.22,19.81,968
12-Mar-26,19.62,19.62,19.62,19.62,1451
11-Mar-26,19.24,19.42,19.22,19.42,3126
10-Mar-26,20.38,20.38,20.08,20.11,24011
09-Mar-26,21.28,21.28,20.98,20.98,7952
06-Mar-26,22.16,22.17,21.67,21.70,9091
05-Mar-26,21.86,21.94,21.50,21.94,8492
04-Mar-26,19.97,20.28,19.97,20.14,15315
03-Mar-26,18.98,20.75,18.98,20.47,39517
02-Mar-26,19.20,19.34,19.20,19.34,2842
27-Feb-26,19.30,19.44,19.18,19.26,12329
26-Feb-26,18.88,20.30,18.88,20.30,3744
25-Feb-26,18.35,18.82,18.35,18.60,1507
24-Feb-26,17.80,18.42,17.80,18.40,7244
23-Feb-26,19.55,19.55,17.86,17.86,38972
20-Feb-26,21.20,21.20,19.54,19.59,9037
19-Feb-26,21.34,21.34,21.08,21.08,2685
18-Feb-26,22.00,22.00,21.98,21.98,3607
13-Feb-26,22.73,22.73,22.37,22.37,8412
12-Feb-26,22.80,22.80,21.80,22.50,6968
11-Feb-26,23.41,23.41,22.28,22.50,13619
10-Feb-26,23.40,24.90,23.40,24.10,8349
09-Feb-26,24.40,24.40,23.46,23.80,31738
06-Feb-26,25.70,25.95,24.50,24.53,55924
05-Feb-26,27.63,27.63,25.87,25.87,3830
04-Feb-26,27.84,27.84,26.00,27.54,8850
03-Feb-26,28.00,28.07,26.59,27.56,14777
02-Feb-26,31.00,31.07,30.00,30.00,4384
30-Jan-26,31.36,31.36,31.36,31.36,8404
29-Jan-26,33.51,33.51,30.41,30.81,126235
28-Jan-26,35.37,35.37,34.93,34.93,3956
27-Jan-26,36.41,36.41,34.36,34.71,96517
26-Jan-26,35.05,36.30,35.05,36.21,44322
23-Jan-26,34.80,34.82,34.53,34.82,5598
22-Jan-26,33.34,33.34,33.19,33.19,2756
21-Jan-26,31.79,32.41,31.79,32.36,1452
20-Jan-26,31.41,31.50,31.41,31.50,51788
19-Jan-26,32.27,32.36,32.27,32.36,1581
16-Jan-26,33.14,33.14,32.05,32.06,59367
15-Jan-26,35.43,35.43,34.72,34.72,3951
14-Jan-26,37.03,37.03,35.65,35.70,44271
13-Jan-26,37.95,37.95,37.24,37.32,1942
12-Jan-26,39.58,39.58,39.48,39.48,7589
09-Jan-26,40.42,40.42,38.61,39.07,22735
08-Jan-26,43.32,43.44,40.49,40.56,5089
07-Jan-26,43.47,43.81,43.47,43.81,46403
06-Jan-26,43.22,43.22,42.73,42.73,15125
05-Jan-26,43.07,43.07,41.52,41.65,7290
02-Jan-26,44.05,44.05,42.28,42.64,1030
30-Dec-25,45.20,45.20,44.95,44.95,1079
29-Dec-25,44.41,45.66,44.41,45.66,7015
26-Dec-25,45.16,45.32,45.16,45.32,6027
23-Dec-25,45.94,45.94,44.19,44.96,541
22-Dec-25,45.63,45.99,45.63,45.80,8793
19-Dec-25,45.20,45.20,44.77,44.77,1121

*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