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
19/11/2024	1,13%	0,80	71,40	69,00	69,00	71,40	1K	3
11/11/2024	2,60%	1,79	70,60	69,72	69,72	70,60	1K	2
08/11/2024	3,41%	2,27	68,81	68,25	67,27	68,84	8K	4
07/11/2024	4,82%	3,06	66,54	67,00	66,54	67,00	798	2
05/11/2024	0,76%	0,48	63,48	63,48	63,48	63,48	253	1
04/11/2024	-4,98%	-3,30	63,00	65,03	62,93	65,03	89K	5
01/11/2024	19,07%	10,62	66,30	63,14	62,67	66,30	660K	95

30/10/2024	1,98%	1,08	55,68	55,49	55,49	55,80	1K	4
29/10/2024	1,77%	0,95	54,60	53,65	53,65	54,60	486	2
28/10/2024	-1,01%	-0,55	53,65	54,75	53,65	54,75	17K	3
25/10/2024	1,78%	0,95	54,20	54,80	54,20	54,80	33K	5
17/10/2024	-1,11%	-0,60	53,25	53,25	53,25	53,25	106	1
15/10/2024	-1,01%	-0,55	53,85	53,85	53,85	53,85	1K	1
14/10/2024	2,78%	1,47	54,40	53,00	53,00	54,44	14K	6
11/10/2024	4,98%	2,51	52,93	53,55	52,36	53,92	5K	11
10/10/2024	2,35%	1,16	50,42	50,42	50,42	50,42	504	1
09/10/2024	12,36%	5,42	49,26	49,29	49,26	49,45	3K	4
02/10/2024	0,00%	0,00	43,84	43,84	43,84	43,84	1K	1
19/09/2024	0,09%	0,04	43,84	43,84	43,84	43,84	482	1
18/09/2024	-4,68%	-2,15	43,80	43,40	43,40	43,80	131	2
10/09/2024	0,66%	0,30	45,95	45,71	45,71	45,95	91	2
09/09/2024	0,88%	0,40	45,65	45,65	45,65	45,65	4K	1
04/09/2024	0,00%	0,00	45,25	45,25	45,25	45,25	5K	1
26/08/2024	3,22%	1,41	45,25	45,25	45,25	45,25	5K	1
23/08/2024	0,00%	0,00	43,84	43,84	43,84	43,84	175	2
22/08/2024	1,86%	0,80	43,84	43,84	43,84	43,84	4K	1
21/08/2024	1,13%	0,48	43,04	43,04	43,04	43,04	43	1
20/08/2024	7,45%	2,95	42,56	42,56	42,56	42,56	383	1
15/08/2024	1,17%	0,46	39,61	39,61	39,61	39,61	435	1
13/08/2024	1,22%	0,47	39,15	39,15	39,15	39,15	54K	2
12/08/2024	-1,12%	-0,44	38,68	38,92	38,68	38,92	622	2
09/08/2024	0,31%	0,12	39,12	38,68	38,68	39,12	780	2
08/08/2024	-0,54%	-0,21	39,00	38,88	38,84	39,00	623	3
07/08/2024	-2,46%	-0,99	39,21	40,20	39,21	40,20	63K	2
06/08/2024	-1,74%	-0,71	40,20	40,20	40,20	40,20	5K	2
05/08/2024	-2,46%	-1,03	40,91	41,94	40,91	41,94	410	2
02/08/2024	-14,98%	-7,39	41,94	41,94	41,94	41,94	545	1
01/08/2024	-1,40%	-0,70	49,33	49,20	49,20	49,33	6K	2
31/07/2024	2,16%	1,06	50,03	49,79	49,79	50,03	15M	3
30/07/2024	-2,45%	-1,23	48,97	48,97	48,97	48,97	97	1
29/07/2024	0,08%	0,04	50,20	50,73	50,20	50,73	72K	3
26/07/2024	-0,97%	-0,49	50,16	50,16	50,16	50,16	752	1
25/07/2024	6,61%	3,14	50,65	50,82	50,65	50,82	558	2
24/07/2024	-3,63%	-1,79	47,51	47,51	47,51	47,51	1K	1
23/07/2024	0,10%	0,05	49,30	49,29	49,29	49,30	96K	2
22/07/2024	0,20%	0,10	49,25	49,25	49,25	49,25	147	1
19/07/2024	-0,16%	-0,08	49,15	49,15	49,15	49,15	49	1
18/07/2024	-0,85%	-0,42	49,23	49,23	49,23	49,23	26K	1
16/07/2024	0,51%	0,25	49,65	49,00	49,00	49,65	8K	2
12/07/2024	2,28%	1,10	49,40	49,40	49,40	49,40	49	1
11/07/2024	2,22%	1,05	48,30	48,65	48,30	48,65	5K	2
10/07/2024	-2,44%	-1,18	47,25	46,76	46,76	47,25	235	2
09/07/2024	-3,35%	-1,68	48,43	48,43	48,43	48,43	96	1
08/07/2024	-1,84%	-0,94	50,11	50,28	50,11	50,28	350	2
03/07/2024	-1,39%	-0,72	51,05	50,94	50,80	51,10	477K	4
02/07/2024	6,94%	3,36	51,77	51,75	51,75	51,90	674	3
27/06/2024	10,25%	4,50	48,41	48,00	48,00	48,41	289	3
24/06/2024	4,57%	1,92	43,91	43,91	43,91	43,91	307	1
18/06/2024	-1,62%	-0,69	41,99	41,99	41,99	41,99	41	1
17/06/2024	-1,30%	-0,56	42,68	42,68	42,68	42,68	213	1
11/06/2024	0,91%	0,39	43,24	43,24	43,24	43,24	648	1
06/06/2024	2,91%	1,21	42,85	43,00	42,85	43,00	22K	2
05/06/2024	-12,15%	-5,76	41,64	41,42	41,41	41,68	10K	9
15/05/2024	0,42%	0,20	47,40	47,40	47,40	47,40	5K	1
14/05/2024	0,53%	0,25	47,20	47,20	47,20	47,20	944	1
06/05/2024	-1,12%	-0,53	46,95	47,08	46,95	47,08	47K	3
03/05/2024	0,00%	0,00	47,48	47,48	47,48	47,48	94	1
02/05/2024	4,81%	2,18	47,48	47,48	47,48	47,48	13K	1
30/04/2024	0,87%	0,39	45,30	44,50	44,50	45,30	1K	2
29/04/2024	-12,03%	-6,14	44,91	45,25	44,91	45,59	1K	7
18/04/2024	-0,97%	-0,50	51,05	51,05	51,05	51,05	51	1
15/04/2024	-3,39%	-1,81	51,55	51,55	51,55	51,55	412	1
12/04/2024	-2,45%	-1,34	53,36	53,90	53,36	53,92	3K	3
11/04/2024	9,88%	4,92	54,70	54,30	53,32	54,70	231K	32
08/04/2024	0,18%	0,09	49,78	49,78	49,78	49,78	99	1
04/04/2024	1,41%	0,69	49,69	49,69	49,69	49,69	149	1
02/04/2024	0,00%	0,00	49,00	49,00	49,00	49,00	49	1
01/04/2024	0,08%	0,04	49,00	49,00	49,00	49,00	490	1
22/03/2024	-0,47%	-0,23	48,96	48,96	48,96	48,96	48	1
21/03/2024	-8,65%	-4,66	49,19	49,05	49,05	49,19	4K	5
11/03/2024	10,37%	5,06	53,85	53,85	53,85	53,85	9K	2
07/03/2024	0,25%	0,12	48,79	48,79	48,79	48,79	322K	1
06/03/2024	-3,34%	-1,68	48,67	48,67	48,67	48,67	97	2
04/03/2024	-2,42%	-1,25	50,35	50,35	50,35	50,35	2M	70
28/02/2024	3,45%	1,72	51,60	51,60	51,60	51,60	516	1
20/02/2024	-5,55%	-2,93	49,88	49,88	49,88	49,88	49	1
16/02/2024	-0,17%	-0,09	52,81	52,81	52,81	52,81	1K	1
14/02/2024	-1,65%	-0,89	52,90	53,05	52,90	53,05	16K	2
08/02/2024	3,84%	1,99	53,79	51,70	51,70	53,79	3K	3
06/02/2024	-7,17%	-4,00	51,80	53,90	51,55	53,90	209	4
02/02/2024	-10,32%	-6,42	55,80	55,21	54,96	55,80	25K	5
01/02/2024	1,40%	0,86	62,22	62,29	62,03	62,29	270K	11
22/01/2024	2,37%	1,42	61,36	60,48	60,48	61,36	242	2
19/01/2024	3,70%	2,14	59,94	59,34	59,16	59,94	27K	3
17/01/2024	-0,17%	-0,10	57,80	57,80	57,80	57,80	5K	1
12/01/2024	-3,21%	-1,92	57,90	57,90	57,90	57,90	5K	2
11/01/2024	0,00%	0,00	59,82	59,82	59,82	59,82	6K	1
10/01/2024	2,89%	1,68	59,82	58,14	58,14	59,82	63K	3
09/01/2024	2,88%	1,63	58,14	58,14	58,14	58,14	10K	1
08/01/2024	1,56%	0,87	56,51	56,51	56,51	56,51	409K	1
05/01/2024	1,16%	0,64	55,64	55,64	55,64	55,64	55	1
03/01/2024	-5,84%	-3,41	55,00	55,00	55,00	55,00	6K	1
28/12/2023	-1,43%	-0,85	58,41	58,41	58,41	58,41	116	1
26/12/2023	3,96%	2,26	59,26	59,26	59,26	59,26	5K	3
19/12/2023	0,64%	0,36	57,00	57,00	57,00	57,00	171	1
18/12/2023	-0,07%	-0,04	56,64	56,64	56,64	56,64	56	1
15/12/2023	4,96%	2,68	56,68	56,50	56,46	56,70	260K	4
14/12/2023	8,00%	4,00	54,00	54,00	54,00	54,00	108	1
12/12/2023	5,71%	2,70	50,00	50,00	50,00	50,00	50	1
08/12/2023	0,51%	0,24	47,30	46,85	46,85	47,30	515	2
04/12/2023	5,71%	2,54	47,06	47,06	47,06	47,06	467K	1
27/11/2023	-0,31%	-0,14	44,52	44,52	44,52	44,52	712	1
20/11/2023	0,00%	0,00	44,66	44,66	44,66	44,66	44	1
14/11/2023	0,04%	0,02	44,66	44,66	44,66	44,66	133	1
13/11/2023	2,01%	0,88	44,64	44,64	44,64	44,64	89	1
06/11/2023	-0,73%	-0,32	43,76	44,96	43,76	44,96	88	2
01/11/2023	-2,28%	-1,03	44,08	44,08	44,08	44,08	31K	1
30/10/2023	3,04%	1,33	45,11	45,11	45,11	45,11	306K	1
27/10/2023	-7,34%	-3,47	43,78	47,25	43,78	47,25	55K	2
24/10/2023	-4,91%	-2,44	47,25	47,25	47,25	47,25	141	1
17/10/2023	-0,32%	-0,16	49,69	49,69	49,69	49,69	393K	1
16/10/2023	-4,26%	-2,22	49,85	49,85	49,85	49,85	49	1
10/10/2023	3,89%	1,95	52,07	52,07	52,07	52,07	5K	1
09/10/2023	-2,01%	-1,03	50,12	50,12	50,12	50,12	50	1
06/10/2023	6,16%	2,97	51,15	50,26	50,26	51,15	50K	2
05/10/2023	-5,62%	-2,87	48,18	48,18	48,18	48,18	470K	1
29/09/2023	2,22%	1,11	51,05	51,05	51,05	51,05	8K	1
28/09/2023	1,92%	0,94	49,94	50,27	49,94	50,27	278K	2
27/09/2023	1,55%	0,75	49,00	49,00	49,00	49,00	147	1
25/09/2023	-3,88%	-1,95	48,25	48,25	48,25	48,25	5K	2
18/09/2023	-2,71%	-1,40	50,20	49,70	49,70	50,20	10K	2
13/09/2023	-1,43%	-0,75	51,60	51,60	51,60	51,60	5K	1
12/09/2023	-0,93%	-0,49	52,35	53,40	52,35	53,40	212K	3
11/09/2023	-	-	52,84	52,70	52,70	52,84	11K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,69.00,71.40,69.00,71.40,1057
11-Nov-24,69.72,70.60,69.72,70.60,1334
08-Nov-24,68.25,68.84,67.27,68.81,7771
07-Nov-24,67.00,67.00,66.54,66.54,798
05-Nov-24,63.48,63.48,63.48,63.48,253
04-Nov-24,65.03,65.03,62.93,63.00,89324
01-Nov-24,63.14,66.30,62.67,66.30,659592
30-Oct-24,55.49,55.80,55.49,55.68,1389
29-Oct-24,53.65,54.60,53.65,54.60,486
28-Oct-24,54.75,54.75,53.65,53.65,16641
25-Oct-24,54.80,54.80,54.20,54.20,33067
17-Oct-24,53.25,53.25,53.25,53.25,106
15-Oct-24,53.85,53.85,53.85,53.85,1292
14-Oct-24,53.00,54.44,53.00,54.40,14468
11-Oct-24,53.55,53.92,52.36,52.93,4825
10-Oct-24,50.42,50.42,50.42,50.42,504
09-Oct-24,49.29,49.45,49.26,49.26,2567
02-Oct-24,43.84,43.84,43.84,43.84,1315
19-Sep-24,43.84,43.84,43.84,43.84,482
18-Sep-24,43.40,43.80,43.40,43.80,131
10-Sep-24,45.71,45.95,45.71,45.95,91
09-Sep-24,45.65,45.65,45.65,45.65,3880
04-Sep-24,45.25,45.25,45.25,45.25,4525
26-Aug-24,45.25,45.25,45.25,45.25,4977
23-Aug-24,43.84,43.84,43.84,43.84,175
22-Aug-24,43.84,43.84,43.84,43.84,4384
21-Aug-24,43.04,43.04,43.04,43.04,43
20-Aug-24,42.56,42.56,42.56,42.56,383
15-Aug-24,39.61,39.61,39.61,39.61,435
13-Aug-24,39.15,39.15,39.15,39.15,54066
12-Aug-24,38.92,38.92,38.68,38.68,622
09-Aug-24,38.68,39.12,38.68,39.12,780
08-Aug-24,38.88,39.00,38.84,39.00,623
07-Aug-24,40.20,40.20,39.21,39.21,63152
06-Aug-24,40.20,40.20,40.20,40.20,5145
05-Aug-24,41.94,41.94,40.91,40.91,410
02-Aug-24,41.94,41.94,41.94,41.94,545
01-Aug-24,49.20,49.33,49.20,49.33,6205
31-Jul-24,49.79,50.03,49.79,50.03,15250728
30-Jul-24,48.97,48.97,48.97,48.97,97
29-Jul-24,50.73,50.73,50.20,50.20,71817
26-Jul-24,50.16,50.16,50.16,50.16,752
25-Jul-24,50.82,50.82,50.65,50.65,558
24-Jul-24,47.51,47.51,47.51,47.51,1092
23-Jul-24,49.29,49.30,49.29,49.30,96122
22-Jul-24,49.25,49.25,49.25,49.25,147
19-Jul-24,49.15,49.15,49.15,49.15,49
18-Jul-24,49.23,49.23,49.23,49.23,26436
16-Jul-24,49.00,49.65,49.00,49.65,8243
12-Jul-24,49.40,49.40,49.40,49.40,49
11-Jul-24,48.65,48.65,48.30,48.30,5009
10-Jul-24,46.76,47.25,46.76,47.25,235
09-Jul-24,48.43,48.43,48.43,48.43,96
08-Jul-24,50.28,50.28,50.11,50.11,350
03-Jul-24,50.94,51.10,50.80,51.05,477266
02-Jul-24,51.75,51.90,51.75,51.77,674
27-Jun-24,48.00,48.41,48.00,48.41,289
24-Jun-24,43.91,43.91,43.91,43.91,307
18-Jun-24,41.99,41.99,41.99,41.99,41
17-Jun-24,42.68,42.68,42.68,42.68,213
11-Jun-24,43.24,43.24,43.24,43.24,648
06-Jun-24,43.00,43.00,42.85,42.85,21511
05-Jun-24,41.42,41.68,41.41,41.64,10401
15-May-24,47.40,47.40,47.40,47.40,4977
14-May-24,47.20,47.20,47.20,47.20,944
06-May-24,47.08,47.08,46.95,46.95,47062
03-May-24,47.48,47.48,47.48,47.48,94
02-May-24,47.48,47.48,47.48,47.48,13057
30-Apr-24,44.50,45.30,44.50,45.30,1305
29-Apr-24,45.25,45.59,44.91,44.91,1496
18-Apr-24,51.05,51.05,51.05,51.05,51
15-Apr-24,51.55,51.55,51.55,51.55,412
12-Apr-24,53.90,53.92,53.36,53.36,2631
11-Apr-24,54.30,54.70,53.32,54.70,231399
08-Apr-24,49.78,49.78,49.78,49.78,99
04-Apr-24,49.69,49.69,49.69,49.69,149
02-Apr-24,49.00,49.00,49.00,49.00,49
01-Apr-24,49.00,49.00,49.00,49.00,490
22-Mar-24,48.96,48.96,48.96,48.96,48
21-Mar-24,49.05,49.19,49.05,49.19,3634
11-Mar-24,53.85,53.85,53.85,53.85,9423
07-Mar-24,48.79,48.79,48.79,48.79,321526
06-Mar-24,48.67,48.67,48.67,48.67,97
04-Mar-24,50.35,50.35,50.35,50.35,2148938
28-Feb-24,51.60,51.60,51.60,51.60,516
20-Feb-24,49.88,49.88,49.88,49.88,49
16-Feb-24,52.81,52.81,52.81,52.81,1056
14-Feb-24,53.05,53.05,52.90,52.90,15976
08-Feb-24,51.70,53.79,51.70,53.79,3434
06-Feb-24,53.90,53.90,51.55,51.80,209
02-Feb-24,55.21,55.80,54.96,55.80,24730
01-Feb-24,62.29,62.29,62.03,62.22,270036
22-Jan-24,60.48,61.36,60.48,61.36,242
19-Jan-24,59.34,59.94,59.16,59.94,27150
17-Jan-24,57.80,57.80,57.80,57.80,4624
12-Jan-24,57.90,57.90,57.90,57.90,5211
11-Jan-24,59.82,59.82,59.82,59.82,6161
10-Jan-24,58.14,59.82,58.14,59.82,63284
09-Jan-24,58.14,58.14,58.14,58.14,10465
08-Jan-24,56.51,56.51,56.51,56.51,409471
05-Jan-24,55.64,55.64,55.64,55.64,55
03-Jan-24,55.00,55.00,55.00,55.00,5500
28-Dec-23,58.41,58.41,58.41,58.41,116
26-Dec-23,59.26,59.26,59.26,59.26,5037
19-Dec-23,57.00,57.00,57.00,57.00,171
18-Dec-23,56.64,56.64,56.64,56.64,56
15-Dec-23,56.50,56.70,56.46,56.68,260198
14-Dec-23,54.00,54.00,54.00,54.00,108
12-Dec-23,50.00,50.00,50.00,50.00,50
08-Dec-23,46.85,47.30,46.85,47.30,515
04-Dec-23,47.06,47.06,47.06,47.06,467258
27-Nov-23,44.52,44.52,44.52,44.52,712
20-Nov-23,44.66,44.66,44.66,44.66,44
14-Nov-23,44.66,44.66,44.66,44.66,133
13-Nov-23,44.64,44.64,44.64,44.64,89
06-Nov-23,44.96,44.96,43.76,43.76,88
01-Nov-23,44.08,44.08,44.08,44.08,30856
30-Oct-23,45.11,45.11,45.11,45.11,305936
27-Oct-23,47.25,47.25,43.78,43.78,54618
24-Oct-23,47.25,47.25,47.25,47.25,141
17-Oct-23,49.69,49.69,49.69,49.69,392799
16-Oct-23,49.85,49.85,49.85,49.85,49
10-Oct-23,52.07,52.07,52.07,52.07,5207
09-Oct-23,50.12,50.12,50.12,50.12,50
06-Oct-23,50.26,51.15,50.26,51.15,50311
05-Oct-23,48.18,48.18,48.18,48.18,469995
29-Sep-23,51.05,51.05,51.05,51.05,7912
28-Sep-23,50.27,50.27,49.94,49.94,278061
27-Sep-23,49.00,49.00,49.00,49.00,147
25-Sep-23,48.25,48.25,48.25,48.25,4825
18-Sep-23,49.70,50.20,49.70,50.20,9990
13-Sep-23,51.60,51.60,51.60,51.60,5160
12-Sep-23,53.40,53.40,52.35,52.35,211712
11-Sep-23,52.70,52.84,52.70,52.84,10554

*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