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
18/09/2026	-0,90%	-0,45	49,68	49,90	49,68	50,02	7K	7
17/09/2026	2,85%	1,39	50,13	50,30	49,65	50,30	109K	9
16/09/2026	-2,32%	-1,16	48,74	50,40	48,45	50,40	10K	73
15/09/2026	1,11%	0,55	49,90	49,30	48,95	49,90	187K	10
14/09/2026	7,28%	3,35	49,35	49,15	49,10	49,35	46K	12
11/09/2026	-0,04%	-0,02	46,00	45,20	45,20	46,00	18K	7
10/09/2026	1,61%	0,73	46,02	45,30	45,30	46,64	206K	9
09/09/2026	0,11%	0,05	45,29	44,50	44,50	45,65	143K	30
08/09/2026	-6,95%	-3,38	45,24	48,02	45,00	48,02	210K	24
04/09/2026	-2,02%	-1,00	48,62	48,97	48,45	48,97	17K	12
03/09/2026	4,05%	1,93	49,62	48,32	48,32	50,18	404K	22
02/09/2026	-0,46%	-0,22	47,69	47,89	47,69	49,36	116K	163
01/09/2026	-5,13%	-2,59	47,91	48,86	47,89	49,18	2M	61
31/08/2026	1,51%	0,75	50,50	48,69	48,69	50,84	59K	10
28/08/2026	4,19%	2,00	49,75	49,40	49,40	50,70	26K	31
27/08/2026	9,77%	4,25	47,75	43,51	43,51	47,75	27K	22
26/08/2026	1,92%	0,82	43,50	42,42	41,25	43,76	28K	11
25/08/2026	-4,22%	-1,88	42,68	43,10	42,49	44,29	7K	8
24/08/2026	0,59%	0,26	44,56	44,19	44,10	44,72	5K	8
21/08/2026	-3,00%	-1,37	44,30	43,85	43,60	44,35	7K	8
20/08/2026	1,60%	0,72	45,67	44,81	44,75	45,91	41K	16
19/08/2026	3,45%	1,50	44,95	42,80	42,80	45,41	18K	26
18/08/2026	5,36%	2,21	43,45	41,37	41,37	43,52	11K	14
17/08/2026	-2,46%	-1,04	41,24	42,28	40,80	42,28	27K	20
14/08/2026	-2,13%	-0,92	42,28	43,52	42,28	43,52	41K	14
13/08/2026	7,57%	3,04	43,20	40,20	40,20	43,20	20K	36
12/08/2026	1,01%	0,40	40,16	38,96	38,96	40,16	18K	24
11/08/2026	2,37%	0,92	39,76	38,56	38,28	40,28	50K	50
10/08/2026	2,10%	0,80	38,84	37,27	37,27	39,24	83K	46
07/08/2026	38,23%	10,52	38,04	37,61	36,30	38,86	301K	85
06/08/2026	-5,01%	-1,45	27,52	27,73	27,52	27,78	6K	4
05/08/2026	2,73%	0,77	28,97	29,03	28,38	29,03	5K	6
04/08/2026	6,46%	1,71	28,20	26,50	26,50	28,20	5K	4
03/08/2026	3,48%	0,89	26,49	26,55	26,11	26,55	78K	5
31/07/2026	3,43%	0,85	25,60	25,66	25,60	25,66	17K	2
30/07/2026	-7,72%	-2,07	24,75	24,69	24,19	25,01	17K	5
29/07/2026	5,09%	1,30	26,82	25,50	25,33	26,97	15K	6
28/07/2026	4,46%	1,09	25,52	25,01	25,01	25,58	29K	10
27/07/2026	11,30%	2,48	24,43	24,00	24,00	24,43	21K	4
24/07/2026	7,39%	1,51	21,95	21,95	21,95	21,95	7K	1
23/07/2026	-6,07%	-1,32	20,44	21,10	20,44	21,10	18K	6
22/07/2026	-5,88%	-1,36	21,76	22,65	21,50	23,34	17K	7
21/07/2026	-6,17%	-1,52	23,12	24,14	22,92	24,20	13K	10
20/07/2026	2,88%	0,69	24,64	24,52	24,50	24,64	4K	3
17/07/2026	1,83%	0,43	23,95	23,90	23,90	23,95	35K	4
16/07/2026	0,34%	0,08	23,52	23,52	23,52	23,52	4K	1
15/07/2026	3,08%	0,70	23,44	22,83	22,83	23,90	22K	4
14/07/2026	-6,27%	-1,52	22,74	24,26	22,74	24,26	13K	3
13/07/2026	7,54%	1,70	24,26	23,49	23,49	24,37	20K	9
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	-	-	21,70	22,16	21,67	22,17	9K	6

Date,Open,High,Low,Close,Volume
18-Sep-26,49.90,50.02,49.68,49.68,6772
17-Sep-26,50.30,50.30,49.65,50.13,108685
16-Sep-26,50.40,50.40,48.45,48.74,10434
15-Sep-26,49.30,49.90,48.95,49.90,187123
14-Sep-26,49.15,49.35,49.10,49.35,45950
11-Sep-26,45.20,46.00,45.20,46.00,18025
10-Sep-26,45.30,46.64,45.30,46.02,205909
09-Sep-26,44.50,45.65,44.50,45.29,142791
08-Sep-26,48.02,48.02,45.00,45.24,210099
04-Sep-26,48.97,48.97,48.45,48.62,16712
03-Sep-26,48.32,50.18,48.32,49.62,403821
02-Sep-26,47.89,49.36,47.69,47.69,116020
01-Sep-26,48.86,49.18,47.89,47.91,2429005
31-Aug-26,48.69,50.84,48.69,50.50,58957
28-Aug-26,49.40,50.70,49.40,49.75,26336
27-Aug-26,43.51,47.75,43.51,47.75,27384
26-Aug-26,42.42,43.76,41.25,43.50,27707
25-Aug-26,43.10,44.29,42.49,42.68,6554
24-Aug-26,44.19,44.72,44.10,44.56,4717
21-Aug-26,43.85,44.35,43.60,44.30,7015
20-Aug-26,44.81,45.91,44.75,45.67,40882
19-Aug-26,42.80,45.41,42.80,44.95,17716
18-Aug-26,41.37,43.52,41.37,43.45,11036
17-Aug-26,42.28,42.28,40.80,41.24,26819
14-Aug-26,43.52,43.52,42.28,42.28,40559
13-Aug-26,40.20,43.20,40.20,43.20,20189
12-Aug-26,38.96,40.16,38.96,40.16,18488
11-Aug-26,38.56,40.28,38.28,39.76,49938
10-Aug-26,37.27,39.24,37.27,38.84,82705
07-Aug-26,37.61,38.86,36.30,38.04,300628
06-Aug-26,27.73,27.78,27.52,27.52,5901
05-Aug-26,29.03,29.03,28.38,28.97,5197
04-Aug-26,26.50,28.20,26.50,28.20,4671
03-Aug-26,26.55,26.55,26.11,26.49,77536
31-Jul-26,25.66,25.66,25.60,25.60,17269
30-Jul-26,24.69,25.01,24.19,24.75,16954
29-Jul-26,25.50,26.97,25.33,26.82,15247
28-Jul-26,25.01,25.58,25.01,25.52,29094
27-Jul-26,24.00,24.43,24.00,24.43,20853
24-Jul-26,21.95,21.95,21.95,21.95,6760
23-Jul-26,21.10,21.10,20.44,20.44,17678
22-Jul-26,22.65,23.34,21.50,21.76,16616
21-Jul-26,24.14,24.20,22.92,23.12,13012
20-Jul-26,24.52,24.64,24.50,24.64,3699
17-Jul-26,23.90,23.95,23.90,23.95,35352
16-Jul-26,23.52,23.52,23.52,23.52,3716
15-Jul-26,22.83,23.90,22.83,23.44,21555
14-Jul-26,24.26,24.26,22.74,22.74,12730
13-Jul-26,23.49,24.37,23.49,24.26,20359
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

*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