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
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	3,39%	3,61	110,20	111,21	110,20	111,21	221	2
29/01/2024	0,75%	0,79	106,59	106,59	106,59	106,59	5K	1
26/01/2024	-0,19%	-0,20	105,80	106,50	105,80	106,50	212	2
25/01/2024	0,27%	0,29	106,00	106,00	106,00	106,00	16K	3
24/01/2024	2,43%	2,51	105,71	105,71	105,71	105,71	105	1
19/01/2024	6,39%	6,20	103,20	105,00	103,20	105,00	312	3
03/01/2024	-1,22%	-1,20	97,00	97,00	97,00	97,00	194	1
28/12/2023	0,92%	0,90	98,20	98,20	98,20	98,20	953K	1
21/12/2023	-0,10%	-0,10	97,30	97,30	97,30	97,30	15K	1
20/12/2023	0,52%	0,50	97,40	95,90	95,90	97,40	30K	2
19/12/2023	-1,42%	-1,40	96,90	97,70	96,90	97,80	63K	3
18/12/2023	4,62%	4,34	98,30	98,30	98,30	98,30	33K	1
06/12/2023	-1,79%	-1,71	93,96	94,59	93,96	94,59	188	2
04/12/2023	11,08%	9,54	95,67	93,24	93,24	95,67	2K	4
03/11/2023	1,19%	1,01	86,13	86,13	86,13	86,13	4K	1
01/11/2023	3,50%	2,88	85,12	85,12	85,12	85,12	170	2
30/10/2023	0,00%	0,00	82,24	82,24	82,24	82,24	82	1
27/10/2023	-1,15%	-0,96	82,24	82,24	82,24	82,24	2M	1
24/10/2023	-2,59%	-2,21	83,20	83,20	83,20	83,20	83	1
15/09/2023	0,84%	0,71	85,41	85,41	85,41	85,41	427	1
13/09/2023	-1,14%	-0,98	84,70	84,70	84,70	84,70	110K	1
11/09/2023	-6,05%	-5,52	85,68	84,71	84,71	85,68	340	4
08/08/2023	7,47%	6,34	91,20	91,20	91,20	91,20	16K	1
19/07/2023	-1,61%	-1,39	84,86	84,86	84,86	84,86	84	1
14/07/2023	0,00%	0,00	86,25	86,25	86,25	86,25	86	1
10/07/2023	0,20%	0,17	86,25	86,33	86,25	86,33	256K	2
07/07/2023	0,22%	0,19	86,08	86,39	85,94	86,53	15K	67
03/07/2023	9,39%	7,37	85,89	85,70	85,70	85,89	17K	10
21/06/2023	0,00%	0,00	78,52	78,52	78,52	78,52	78	1
20/06/2023	0,23%	0,18	78,52	78,52	78,52	78,52	78	1
15/06/2023	0,12%	0,09	78,34	78,34	78,34	78,34	78	1
14/06/2023	0,18%	0,14	78,25	78,32	78,25	78,32	853K	3
09/06/2023	-	-	78,11	77,98	77,98	78,11	879K	2

Date,Open,High,Low,Close,Volume
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
29-Jan-24,106.59,106.59,106.59,106.59,5116
26-Jan-24,106.50,106.50,105.80,105.80,212
25-Jan-24,106.00,106.00,106.00,106.00,15900
24-Jan-24,105.71,105.71,105.71,105.71,105
19-Jan-24,105.00,105.00,103.20,103.20,312
03-Jan-24,97.00,97.00,97.00,97.00,194
28-Dec-23,98.20,98.20,98.20,98.20,952540
21-Dec-23,97.30,97.30,97.30,97.30,14595
20-Dec-23,95.90,97.40,95.90,97.40,30179
19-Dec-23,97.70,97.80,96.90,96.90,63460
18-Dec-23,98.30,98.30,98.30,98.30,33422
06-Dec-23,94.59,94.59,93.96,93.96,188
04-Dec-23,93.24,95.67,93.24,95.67,1801
03-Nov-23,86.13,86.13,86.13,86.13,4134
01-Nov-23,85.12,85.12,85.12,85.12,170
30-Oct-23,82.24,82.24,82.24,82.24,82
27-Oct-23,82.24,82.24,82.24,82.24,2076560
24-Oct-23,83.20,83.20,83.20,83.20,83
15-Sep-23,85.41,85.41,85.41,85.41,427
13-Sep-23,84.70,84.70,84.70,84.70,110110
11-Sep-23,84.71,85.68,84.71,85.68,340
08-Aug-23,91.20,91.20,91.20,91.20,15777
19-Jul-23,84.86,84.86,84.86,84.86,84
14-Jul-23,86.25,86.25,86.25,86.25,86
10-Jul-23,86.33,86.33,86.25,86.25,256248
07-Jul-23,86.39,86.53,85.94,86.08,14908
03-Jul-23,85.70,85.89,85.70,85.89,17159
21-Jun-23,78.52,78.52,78.52,78.52,78
20-Jun-23,78.52,78.52,78.52,78.52,78
15-Jun-23,78.34,78.34,78.34,78.34,78
14-Jun-23,78.32,78.32,78.25,78.25,853168
09-Jun-23,77.98,78.11,77.98,78.11,878737

*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