Cotação atual, histórico e gráfico do papel: T1DG34

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 T1DG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,64%	0,92	145,32	147,36	142,56	147,56	14K	87
18/11/2024	-1,58%	-2,32	144,40	147,00	143,40	147,75	187K	150
14/11/2024	-8,39%	-13,44	146,72	154,24	146,72	161,28	31K	163
13/11/2024	2,73%	4,26	160,16	158,24	156,90	160,16	55K	193
12/11/2024	-2,76%	-4,42	155,90	159,20	155,20	159,20	36K	153
11/11/2024	2,66%	4,16	160,32	159,68	158,40	160,48	30K	144
08/11/2024	2,74%	4,17	156,16	153,90	153,90	158,40	14K	34

07/11/2024	-3,23%	-5,08	151,99	154,40	149,76	154,40	474K	128
06/11/2024	2,66%	4,07	157,07	158,72	155,70	162,15	41K	81
05/11/2024	0,53%	0,80	153,00	156,16	151,65	157,12	6K	38
04/11/2024	-0,43%	-0,65	152,20	155,10	152,20	155,10	1K	5
01/11/2024	1,80%	2,70	152,85	154,50	150,75	154,50	271K	1.742
31/10/2024	-2,72%	-4,20	150,15	152,70	150,15	152,70	8K	19
30/10/2024	0,68%	1,05	154,35	154,35	153,75	155,40	12K	77
29/10/2024	-0,26%	-0,40	153,30	152,85	152,85	154,80	2K	8
28/10/2024	-0,32%	-0,50	153,70	153,90	153,01	154,35	246K	30
25/10/2024	0,39%	0,60	154,20	153,15	153,15	155,10	4K	11
24/10/2024	-0,88%	-1,36	153,60	154,80	153,15	156,16	8K	40
23/10/2024	0,68%	1,04	154,96	156,60	154,65	157,05	623K	86
22/10/2024	-2,34%	-3,68	153,92	155,04	152,48	155,04	13K	74
21/10/2024	-0,76%	-1,20	157,60	160,80	156,80	160,96	10K	56
18/10/2024	-1,15%	-1,84	158,80	158,88	157,28	159,20	11K	48
17/10/2024	2,34%	3,68	160,64	159,04	158,72	161,28	23K	138
16/10/2024	-0,51%	-0,80	156,96	159,84	155,68	160,00	32K	192
15/10/2024	-0,40%	-0,64	157,76	159,52	157,12	159,52	6K	27
14/10/2024	-0,38%	-0,60	158,40	159,00	157,12	160,32	21K	100
11/10/2024	3,96%	6,06	159,00	154,80	154,80	159,20	54K	30
10/10/2024	-0,65%	-1,00	152,94	153,20	152,57	153,88	14K	77
09/10/2024	1,68%	2,55	153,94	152,60	152,60	155,20	19K	87
08/10/2024	1,13%	1,69	151,39	149,60	149,56	152,01	39K	40
07/10/2024	0,94%	1,39	149,70	149,00	147,58	150,45	134K	78
04/10/2024	1,42%	2,08	148,31	148,50	146,15	148,50	53K	265
03/10/2024	-7,21%	-11,37	146,23	156,00	146,23	156,00	22K	108
02/10/2024	-1,12%	-1,78	157,60	160,35	156,00	160,35	480K	8
01/10/2024	3,56%	5,48	159,38	153,90	152,00	160,16	144K	693
30/09/2024	1,48%	2,25	153,90	154,20	152,25	154,97	16K	78
27/09/2024	-0,88%	-1,35	151,65	152,25	151,50	153,30	40K	26
26/09/2024	-1,92%	-3,00	153,00	156,16	153,00	156,64	886K	1.643
25/09/2024	1,67%	2,56	156,00	156,64	155,20	157,44	88K	46
24/09/2024	-2,44%	-3,84	153,44	154,72	152,48	154,72	8K	51
23/09/2024	1,11%	1,73	157,28	157,76	156,64	157,76	8K	50
20/09/2024	2,17%	3,30	155,55	152,35	151,50	155,55	20K	127
19/09/2024	1,21%	1,82	152,25	151,80	149,40	152,55	22K	144
18/09/2024	-0,01%	-0,02	150,43	151,80	150,43	152,10	18K	108
17/09/2024	-1,38%	-2,10	150,45	152,65	149,40	153,00	18K	84
16/09/2024	0,16%	0,25	152,55	152,50	149,70	153,45	16K	102
13/09/2024	0,23%	0,35	152,30	151,95	149,70	152,30	18K	96
12/09/2024	2,63%	3,90	151,95	148,35	148,35	153,30	19K	52
11/09/2024	-0,30%	-0,45	148,05	146,70	146,70	148,05	3K	19
10/09/2024	1,60%	2,34	148,50	146,70	145,20	148,50	33K	131
09/09/2024	0,14%	0,21	146,16	148,12	144,90	148,12	18K	65
06/09/2024	-1,92%	-2,85	145,95	148,80	144,75	148,80	17K	80
05/09/2024	-1,97%	-2,99	148,80	151,80	146,85	151,80	26K	142
04/09/2024	0,29%	0,44	151,79	151,20	150,90	152,85	19K	54
03/09/2024	-1,72%	-2,65	151,35	154,00	150,75	155,16	2M	1.102
30/08/2024	3,93%	5,83	154,00	154,00	154,00	154,00	14K	4
28/08/2024	0,62%	0,92	148,17	147,00	147,00	148,17	42K	4
27/08/2024	2,68%	3,85	147,25	146,30	146,30	147,25	157K	3
26/08/2024	-1,61%	-2,35	143,40	145,05	143,40	145,05	639K	3
23/08/2024	0,10%	0,15	145,75	145,60	145,45	145,75	83K	8
22/08/2024	2,16%	3,08	145,60	145,00	145,00	146,60	156K	5
20/08/2024	1,03%	1,45	142,52	142,52	142,52	142,52	4K	1
19/08/2024	0,77%	1,08	141,07	141,07	141,07	141,07	6K	1
16/08/2024	0,39%	0,55	139,99	138,70	138,70	140,21	74K	8
15/08/2024	3,11%	4,20	139,44	137,50	137,50	139,58	856K	5
14/08/2024	0,52%	0,70	135,24	135,24	135,24	135,24	2K	1
13/08/2024	-1,65%	-2,26	134,54	134,28	134,28	134,54	68K	2
09/08/2024	1,15%	1,56	136,80	136,40	136,40	136,80	229K	3
07/08/2024	-4,77%	-6,78	135,24	136,50	135,24	136,50	11K	2
06/08/2024	4,04%	5,52	142,02	140,00	140,00	142,02	563K	4
05/08/2024	-2,50%	-3,50	136,50	135,66	135,66	136,50	54K	2
02/08/2024	-3,48%	-5,05	140,00	141,00	140,00	141,00	47K	3
01/08/2024	2,87%	4,05	145,05	145,05	145,05	145,05	696K	1
30/07/2024	1,42%	1,98	141,00	141,00	141,00	141,00	12K	1
29/07/2024	-1,68%	-2,38	139,02	139,16	138,45	140,00	836K	2.550
26/07/2024	-0,30%	-0,42	141,40	140,80	140,42	141,40	879K	5
25/07/2024	2,43%	3,36	141,82	141,82	141,82	141,82	14K	1
19/07/2024	0,82%	1,12	138,46	138,46	138,46	138,46	7K	1
16/07/2024	0,23%	0,32	137,34	137,34	137,34	137,34	137	1
15/07/2024	-0,97%	-1,34	137,02	137,02	137,02	137,02	685	1
08/07/2024	0,13%	0,18	138,36	140,56	138,36	140,56	28K	2
05/07/2024	-3,03%	-4,32	138,18	138,34	138,18	138,34	24K	2
04/07/2024	-0,70%	-1,01	142,50	142,50	142,50	142,50	40K	3
02/07/2024	1,35%	1,91	143,51	143,50	143,50	143,51	2M	338
28/06/2024	0,14%	0,20	141,60	144,80	141,60	144,80	2M	8
27/06/2024	-0,49%	-0,70	141,40	142,80	140,98	143,88	428K	1.163
24/06/2024	-3,99%	-5,90	142,10	142,10	142,10	142,10	568	1
19/06/2024	3,14%	4,50	148,00	146,00	146,00	148,00	445K	7
18/06/2024	3,22%	4,48	143,50	144,62	142,83	144,62	307K	6
14/06/2024	-1,11%	-1,56	139,02	140,00	139,02	140,00	12K	3
07/06/2024	0,88%	1,23	140,58	140,58	140,58	140,58	19K	1
04/06/2024	-0,46%	-0,65	139,35	140,98	139,35	140,98	530K	2
03/06/2024	-0,50%	-0,70	140,00	140,00	140,00	140,00	28K	1
31/05/2024	0,51%	0,71	140,70	137,76	137,76	140,70	37K	4
29/05/2024	3,19%	4,33	139,99	138,18	138,18	139,99	6K	2
28/05/2024	-3,75%	-5,28	135,66	135,66	135,66	135,66	160K	1
27/05/2024	2,13%	2,94	140,94	140,94	140,94	140,94	281	1
24/05/2024	0,58%	0,80	138,00	138,00	138,00	138,00	163K	2
22/05/2024	0,85%	1,15	137,20	137,20	137,20	137,20	22K	3
21/05/2024	1,31%	1,76	136,05	135,00	135,00	136,05	283K	3
20/05/2024	2,28%	2,99	134,29	133,00	133,00	134,29	97K	4
15/05/2024	-1,59%	-2,12	131,30	131,30	131,30	131,30	24K	1
13/05/2024	-1,65%	-2,24	133,42	134,12	133,42	134,12	9K	2
10/05/2024	-0,80%	-1,10	135,66	135,66	135,66	135,66	10K	1
09/05/2024	2,33%	3,12	136,76	137,15	136,37	137,15	45K	5
08/05/2024	1,38%	1,82	133,64	133,64	133,64	133,64	143K	2
07/05/2024	0,50%	0,65	131,82	131,82	131,82	131,82	263	1
06/05/2024	-0,39%	-0,52	131,17	131,69	131,17	131,69	164K	3
03/05/2024	1,30%	1,69	131,69	131,69	131,69	131,69	80K	1
02/05/2024	0,78%	1,00	130,00	130,00	130,00	130,00	5K	1
26/04/2024	-0,77%	-1,00	129,00	129,48	129,00	129,48	60K	6
25/04/2024	1,91%	2,44	130,00	129,80	129,80	130,00	40K	2
23/04/2024	2,41%	3,00	127,56	127,56	127,56	127,56	237K	1
22/04/2024	1,27%	1,56	124,56	124,56	124,56	124,56	18K	1
19/04/2024	-3,04%	-3,86	123,00	127,00	123,00	127,00	12K	3
18/04/2024	-1,36%	-1,75	126,86	127,74	126,86	127,74	24K	2
16/04/2024	3,38%	4,21	128,61	128,61	128,61	128,61	6K	1
03/04/2024	2,03%	2,48	124,40	124,40	124,40	124,40	10K	2
27/03/2024	-1,42%	-1,75	121,92	122,40	121,92	122,40	31K	2
22/03/2024	4,31%	5,11	123,67	123,67	123,67	123,67	371	1
19/03/2024	-0,83%	-0,99	118,56	118,56	118,56	118,56	829	1
18/03/2024	1,44%	1,70	119,55	119,55	119,55	119,55	80K	1
14/03/2024	1,36%	1,58	117,85	117,85	117,85	117,85	285K	1
12/03/2024	1,99%	2,27	116,27	116,27	116,27	116,27	348	1
11/03/2024	-1,86%	-2,16	114,00	114,00	114,00	114,00	11K	2
06/03/2024	-1,22%	-1,44	116,16	116,16	116,16	116,16	348	1
01/03/2024	0,31%	0,36	117,60	117,60	117,60	117,60	13K	2
27/02/2024	2,68%	3,06	117,24	117,09	117,09	117,24	20K	2
20/02/2024	-0,19%	-0,22	114,18	114,18	114,18	114,18	164K	1
09/02/2024	1,24%	1,40	114,40	114,40	114,40	114,40	1K	1
08/02/2024	0,03%	0,03	113,00	114,00	113,00	114,00	26K	4
06/02/2024	-0,38%	-0,43	112,97	112,97	112,97	112,97	45K	1
05/02/2024	2,90%	3,20	113,40	113,40	113,40	113,40	163K	1
02/02/2024	-	-	110,20	111,21	110,20	111,21	221	2

Date,Open,High,Low,Close,Volume
19-Nov-24,147.36,147.56,142.56,145.32,13567
18-Nov-24,147.00,147.75,143.40,144.40,186685
14-Nov-24,154.24,161.28,146.72,146.72,31464
13-Nov-24,158.24,160.16,156.90,160.16,55422
12-Nov-24,159.20,159.20,155.20,155.90,36288
11-Nov-24,159.68,160.48,158.40,160.32,29704
08-Nov-24,153.90,158.40,153.90,156.16,13683
07-Nov-24,154.40,154.40,149.76,151.99,474109
06-Nov-24,158.72,162.15,155.70,157.07,40582
05-Nov-24,156.16,157.12,151.65,153.00,5864
04-Nov-24,155.10,155.10,152.20,152.20,1074
01-Nov-24,154.50,154.50,150.75,152.85,271384
31-Oct-24,152.70,152.70,150.15,150.15,7755
30-Oct-24,154.35,155.40,153.75,154.35,12333
29-Oct-24,152.85,154.80,152.85,153.30,1998
28-Oct-24,153.90,154.35,153.01,153.70,246373
25-Oct-24,153.15,155.10,153.15,154.20,4013
24-Oct-24,154.80,156.16,153.15,153.60,8037
23-Oct-24,156.60,157.05,154.65,154.96,622610
22-Oct-24,155.04,155.04,152.48,153.92,12623
21-Oct-24,160.80,160.96,156.80,157.60,9992
18-Oct-24,158.88,159.20,157.28,158.80,11254
17-Oct-24,159.04,161.28,158.72,160.64,23400
16-Oct-24,159.84,160.00,155.68,156.96,32011
15-Oct-24,159.52,159.52,157.12,157.76,6169
14-Oct-24,159.00,160.32,157.12,158.40,20864
11-Oct-24,154.80,159.20,154.80,159.00,53777
10-Oct-24,153.20,153.88,152.57,152.94,14396
09-Oct-24,152.60,155.20,152.60,153.94,18790
08-Oct-24,149.60,152.01,149.56,151.39,39452
07-Oct-24,149.00,150.45,147.58,149.70,133882
04-Oct-24,148.50,148.50,146.15,148.31,53134
03-Oct-24,156.00,156.00,146.23,146.23,22355
02-Oct-24,160.35,160.35,156.00,157.60,479958
01-Oct-24,153.90,160.16,152.00,159.38,144414
30-Sep-24,154.20,154.97,152.25,153.90,15848
27-Sep-24,152.25,153.30,151.50,151.65,39592
26-Sep-24,156.16,156.64,153.00,153.00,886025
25-Sep-24,156.64,157.44,155.20,156.00,88044
24-Sep-24,154.72,154.72,152.48,153.44,8152
23-Sep-24,157.76,157.76,156.64,157.28,8021
20-Sep-24,152.35,155.55,151.50,155.55,20210
19-Sep-24,151.80,152.55,149.40,152.25,22130
18-Sep-24,151.80,152.10,150.43,150.43,17556
17-Sep-24,152.65,153.00,149.40,150.45,17848
16-Sep-24,152.50,153.45,149.70,152.55,15929
13-Sep-24,151.95,152.30,149.70,152.30,18296
12-Sep-24,148.35,153.30,148.35,151.95,19136
11-Sep-24,146.70,148.05,146.70,148.05,2944
10-Sep-24,146.70,148.50,145.20,148.50,33038
09-Sep-24,148.12,148.12,144.90,146.16,18144
06-Sep-24,148.80,148.80,144.75,145.95,17333
05-Sep-24,151.80,151.80,146.85,148.80,26405
04-Sep-24,151.20,152.85,150.90,151.79,18836
03-Sep-24,154.00,155.16,150.75,151.35,1701306
30-Aug-24,154.00,154.00,154.00,154.00,14014
28-Aug-24,147.00,148.17,147.00,148.17,42030
27-Aug-24,146.30,147.25,146.30,147.25,156878
26-Aug-24,145.05,145.05,143.40,143.40,638577
23-Aug-24,145.60,145.75,145.45,145.75,83259
22-Aug-24,145.00,146.60,145.00,145.60,155910
20-Aug-24,142.52,142.52,142.52,142.52,4275
19-Aug-24,141.07,141.07,141.07,141.07,6348
16-Aug-24,138.70,140.21,138.70,139.99,73582
15-Aug-24,137.50,139.58,137.50,139.44,856195
14-Aug-24,135.24,135.24,135.24,135.24,2028
13-Aug-24,134.28,134.54,134.28,134.54,68489
09-Aug-24,136.40,136.80,136.40,136.80,228739
07-Aug-24,136.50,136.50,135.24,135.24,10765
06-Aug-24,140.00,142.02,140.00,142.02,563314
05-Aug-24,135.66,136.50,135.66,136.50,54253
02-Aug-24,141.00,141.00,140.00,140.00,47150
01-Aug-24,145.05,145.05,145.05,145.05,696240
30-Jul-24,141.00,141.00,141.00,141.00,11985
29-Jul-24,139.16,140.00,138.45,139.02,836288
26-Jul-24,140.80,141.40,140.42,141.40,878852
25-Jul-24,141.82,141.82,141.82,141.82,14182
19-Jul-24,138.46,138.46,138.46,138.46,6923
16-Jul-24,137.34,137.34,137.34,137.34,137
15-Jul-24,137.02,137.02,137.02,137.02,685
08-Jul-24,140.56,140.56,138.36,138.36,27782
05-Jul-24,138.34,138.34,138.18,138.18,24342
04-Jul-24,142.50,142.50,142.50,142.50,40042
02-Jul-24,143.50,143.51,143.50,143.51,1549854
28-Jun-24,144.80,144.80,141.60,141.60,1911664
27-Jun-24,142.80,143.88,140.98,141.40,428035
24-Jun-24,142.10,142.10,142.10,142.10,568
19-Jun-24,146.00,148.00,146.00,148.00,445378
18-Jun-24,144.62,144.62,142.83,143.50,306584
14-Jun-24,140.00,140.00,139.02,139.02,12035
07-Jun-24,140.58,140.58,140.58,140.58,18978
04-Jun-24,140.98,140.98,139.35,139.35,530093
03-Jun-24,140.00,140.00,140.00,140.00,28000
31-May-24,137.76,140.70,137.76,140.70,36856
29-May-24,138.18,139.99,138.18,139.99,6432
28-May-24,135.66,135.66,135.66,135.66,160078
27-May-24,140.94,140.94,140.94,140.94,281
24-May-24,138.00,138.00,138.00,138.00,162840
22-May-24,137.20,137.20,137.20,137.20,22500
21-May-24,135.00,136.05,135.00,136.05,283074
20-May-24,133.00,134.29,133.00,134.29,96551
15-May-24,131.30,131.30,131.30,131.30,23634
13-May-24,134.12,134.12,133.42,133.42,9367
10-May-24,135.66,135.66,135.66,135.66,10310
09-May-24,137.15,137.15,136.37,136.76,44542
08-May-24,133.64,133.64,133.64,133.64,142727
07-May-24,131.82,131.82,131.82,131.82,263
06-May-24,131.69,131.69,131.17,131.17,163591
03-May-24,131.69,131.69,131.69,131.69,80330
02-May-24,130.00,130.00,130.00,130.00,5200
26-Apr-24,129.48,129.48,129.00,129.00,59803
25-Apr-24,129.80,130.00,129.80,130.00,39512
23-Apr-24,127.56,127.56,127.56,127.56,237261
22-Apr-24,124.56,124.56,124.56,124.56,17936
19-Apr-24,127.00,127.00,123.00,123.00,11979
18-Apr-24,127.74,127.74,126.86,126.86,24138
16-Apr-24,128.61,128.61,128.61,128.61,5787
03-Apr-24,124.40,124.40,124.40,124.40,9952
27-Mar-24,122.40,122.40,121.92,121.92,30893
22-Mar-24,123.67,123.67,123.67,123.67,371
19-Mar-24,118.56,118.56,118.56,118.56,829
18-Mar-24,119.55,119.55,119.55,119.55,80457
14-Mar-24,117.85,117.85,117.85,117.85,285197
12-Mar-24,116.27,116.27,116.27,116.27,348
11-Mar-24,114.00,114.00,114.00,114.00,10602
06-Mar-24,116.16,116.16,116.16,116.16,348
01-Mar-24,117.60,117.60,117.60,117.60,12583
27-Feb-24,117.09,117.24,117.09,117.24,19556
20-Feb-24,114.18,114.18,114.18,114.18,164305
09-Feb-24,114.40,114.40,114.40,114.40,1144
08-Feb-24,114.00,114.00,113.00,113.00,26070
06-Feb-24,112.97,112.97,112.97,112.97,44510
05-Feb-24,113.40,113.40,113.40,113.40,163182
02-Feb-24,111.21,111.21,110.20,110.20,221

*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: T1DG34