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
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	-1,41%	-0,64	44,77	45,20	44,77	45,20	1K	5
18/12/2025	1,34%	0,60	45,41	45,39	45,00	45,84	9K	9
17/12/2025	3,13%	1,36	44,81	45,28	44,77	45,28	1K	8
16/12/2025	0,77%	0,33	43,45	43,20	43,20	43,45	390	3
15/12/2025	-1,46%	-0,64	43,12	43,76	42,55	43,80	239K	10
12/12/2025	-1,53%	-0,68	43,76	43,68	43,68	43,76	9K	5
11/12/2025	0,25%	0,11	44,44	44,44	44,44	44,44	4K	1
10/12/2025	1,37%	0,60	44,33	44,37	44,33	44,37	2K	2
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	-	-	40,40	40,80	39,66	40,92	6K	9

Date,Open,High,Low,Close,Volume
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
18-Dec-25,45.39,45.84,45.00,45.41,8994
17-Dec-25,45.28,45.28,44.77,44.81,1076
16-Dec-25,43.20,43.45,43.20,43.45,390
15-Dec-25,43.76,43.80,42.55,43.12,238984
12-Dec-25,43.68,43.76,43.68,43.76,8923
11-Dec-25,44.44,44.44,44.44,44.44,3732
10-Dec-25,44.37,44.37,44.33,44.33,2129
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

*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