Cotação atual, histórico e gráfico do papel: T1EC34

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 T1EC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/10/2024	5,52%	7,80	149,20	150,30	149,20	150,30	15K	3
30/09/2024	-4,20%	-6,20	141,40	139,00	139,00	141,40	54K	2
25/09/2024	6,82%	9,42	147,60	147,45	147,45	147,60	295	2
18/09/2024	5,16%	6,78	138,18	138,18	138,18	138,18	138	1
10/09/2024	-10,43%	-15,30	131,40	132,07	131,40	132,07	263	2
27/08/2024	-1,01%	-1,50	146,70	147,15	146,09	147,15	520K	5
26/08/2024	1,55%	2,26	148,20	146,25	146,25	148,20	442	3

23/08/2024	-1,62%	-2,41	145,94	145,94	145,94	145,94	145	1
16/08/2024	-0,40%	-0,59	148,35	148,35	148,35	148,35	6K	1
15/08/2024	4,56%	6,49	148,94	148,94	148,94	148,94	530K	4
14/08/2024	-0,25%	-0,35	142,45	142,45	142,45	142,45	17K	1
13/08/2024	-1,44%	-2,09	142,80	142,80	142,80	142,80	13K	1
12/08/2024	1,47%	2,10	144,89	145,08	144,89	145,08	20K	5
09/08/2024	-0,70%	-1,01	142,79	142,80	142,79	143,10	19K	4
08/08/2024	-0,69%	-1,00	143,80	143,80	143,80	143,80	12K	1
07/08/2024	-0,47%	-0,68	144,80	144,80	144,80	144,80	10K	1
06/08/2024	-4,70%	-7,18	145,48	145,48	145,48	145,48	1K	1
02/08/2024	-7,23%	-11,90	152,66	157,00	152,66	157,00	167K	5
01/08/2024	-1,58%	-2,64	164,56	165,25	162,69	165,25	1M	14
31/07/2024	1,59%	2,61	167,20	167,50	167,20	167,50	92K	2
30/07/2024	-0,13%	-0,22	164,59	165,92	164,59	165,92	84K	2
29/07/2024	-0,09%	-0,15	164,81	164,00	164,00	164,81	18K	4
26/07/2024	3,65%	5,81	164,96	164,96	164,96	164,96	12K	1
25/07/2024	3,40%	5,23	159,15	163,87	159,15	163,87	321K	6
24/07/2024	-2,74%	-4,34	153,92	153,92	153,92	153,92	15K	2
23/07/2024	2,44%	3,77	158,26	157,90	157,90	158,56	621K	4
22/07/2024	-2,00%	-3,16	154,49	154,49	154,49	154,49	154	1
19/07/2024	2,73%	4,19	157,65	157,65	157,65	157,65	8K	1
18/07/2024	-0,08%	-0,12	153,46	153,46	153,46	153,46	839K	2
15/07/2024	7,87%	11,20	153,58	150,00	150,00	153,58	911	5
10/07/2024	0,00%	0,00	142,38	142,38	142,38	142,38	235K	1
08/07/2024	-0,39%	-0,56	142,38	143,36	142,38	143,36	225K	2
05/07/2024	-2,33%	-3,41	142,94	142,94	142,94	142,94	142	1
03/07/2024	-0,85%	-1,25	146,35	146,35	146,35	146,35	16K	1
01/07/2024	5,43%	7,60	147,60	147,60	147,60	147,60	17K	1
25/06/2024	3,91%	5,27	140,00	140,00	140,00	140,00	3K	2
21/06/2024	-0,63%	-0,86	134,73	134,73	134,73	134,73	391K	1
20/06/2024	1,45%	1,94	135,59	135,59	135,59	135,59	81K	1
18/06/2024	-0,26%	-0,35	133,65	133,65	133,65	133,65	267	1
12/06/2024	0,37%	0,49	134,00	134,00	134,00	134,00	658K	1
10/06/2024	4,34%	5,55	133,51	133,51	133,51	133,51	133	1
03/06/2024	-4,29%	-5,74	127,96	133,70	127,96	133,70	4K	3
29/05/2024	-1,56%	-2,12	133,70	133,70	133,70	133,70	267	1
28/05/2024	4,48%	5,82	135,82	135,82	135,82	135,82	165K	1
23/05/2024	-0,69%	-0,90	130,00	130,00	130,00	130,00	260	1
22/05/2024	-4,30%	-5,88	130,90	130,90	130,90	130,90	16K	1
21/05/2024	-1,18%	-1,63	136,78	136,78	136,78	136,78	136	1
20/05/2024	1,19%	1,63	138,41	136,53	136,53	138,41	274	2
13/05/2024	4,69%	6,13	136,78	136,78	136,78	136,78	136	1
03/05/2024	-1,61%	-2,14	130,65	130,65	130,65	130,65	130	1
02/05/2024	-1,61%	-2,17	132,79	132,79	132,79	132,79	8K	7
30/04/2024	1,63%	2,17	134,96	134,96	134,96	134,96	1K	1
24/04/2024	0,00%	0,00	132,79	132,79	132,79	132,79	7K	1
22/04/2024	6,74%	8,38	132,79	132,79	132,79	132,79	1K	1
27/03/2024	0,74%	0,91	124,41	124,41	124,41	124,41	124	1
18/03/2024	15,97%	17,01	123,50	123,70	123,50	125,90	9K	17
22/02/2024	8,48%	8,32	106,49	102,90	102,90	106,49	7K	3
21/02/2024	2,90%	2,77	98,17	98,17	98,17	98,17	6K	2
14/02/2024	0,74%	0,70	95,40	95,67	95,40	95,67	191	2
09/02/2024	-0,45%	-0,43	94,70	94,70	94,70	94,70	189	1
08/02/2024	0,00%	0,00	95,13	95,13	95,13	95,13	4K	2
07/02/2024	-1,32%	-1,27	95,13	96,40	95,13	96,40	6K	3
31/01/2024	-0,31%	-0,30	96,40	97,86	96,40	97,86	778	4
23/01/2024	2,23%	2,11	96,70	96,70	96,70	96,70	967	1
19/01/2024	1,15%	1,08	94,59	94,59	94,59	94,59	189	1
18/01/2024	1,20%	1,11	93,51	93,51	93,51	93,51	93	1
08/01/2024	-5,33%	-5,20	92,40	93,00	92,40	93,00	6K	2
02/01/2024	-1,51%	-1,50	97,60	97,60	97,60	97,60	97	1
21/12/2023	1,95%	1,90	99,10	99,10	99,10	99,10	99	1
14/12/2023	-3,57%	-3,60	97,20	97,65	97,20	97,65	194	2
05/12/2023	1,31%	1,30	100,80	100,80	100,80	100,80	403	1
04/12/2023	0,00%	0,00	99,50	99,50	99,50	99,50	2K	1
29/11/2023	-2,55%	-2,60	99,50	105,00	99,50	105,00	5K	5
28/11/2023	-0,58%	-0,60	102,10	102,10	102,10	102,10	13K	1
27/11/2023	-1,34%	-1,40	102,70	102,70	102,70	102,70	16K	1
24/11/2023	3,36%	3,38	104,10	104,10	104,10	104,10	9K	1
22/11/2023	-1,35%	-1,38	100,72	100,72	100,72	100,72	12K	1
21/11/2023	0,49%	0,50	102,10	102,10	102,10	102,10	22K	1
20/11/2023	0,59%	0,60	101,60	102,20	101,60	102,20	34K	2
17/11/2023	3,81%	3,71	101,00	98,80	98,80	101,00	43K	6
16/11/2023	-7,91%	-8,36	97,29	97,50	97,29	97,50	44K	2
14/11/2023	-0,37%	-0,39	105,65	106,60	105,65	106,60	31K	3
13/11/2023	0,81%	0,85	106,04	106,04	106,04	106,04	17K	1
10/11/2023	2,13%	2,19	105,19	105,19	105,19	105,19	41K	1
09/11/2023	1,98%	2,00	103,00	103,00	103,00	103,00	7K	1
08/11/2023	-3,16%	-3,30	101,00	101,00	101,00	101,00	14K	1
07/11/2023	-3,43%	-3,70	104,30	104,30	104,30	104,30	10K	2
06/11/2023	-1,42%	-1,56	108,00	108,00	108,00	108,00	12K	2
03/11/2023	0,05%	0,06	109,56	109,56	109,56	109,56	27K	1
01/11/2023	2,31%	2,47	109,50	109,50	109,50	109,50	33K	1
31/10/2023	-1,02%	-1,10	107,03	107,03	107,03	107,03	31K	1
30/10/2023	2,59%	2,73	108,13	108,90	108,13	108,90	30K	2
27/10/2023	-2,70%	-2,92	105,40	107,82	105,40	107,82	38K	2
26/10/2023	7,35%	7,42	108,32	108,32	108,32	108,32	54K	2
25/10/2023	-2,98%	-3,10	100,90	100,90	100,90	100,90	9K	1
24/10/2023	0,00%	0,00	104,00	103,30	103,30	104,00	21K	4
23/10/2023	0,97%	1,00	104,00	104,00	104,00	104,00	26K	1
20/10/2023	-1,90%	-2,00	103,00	103,00	103,00	103,00	13K	1
19/10/2023	-1,18%	-1,25	105,00	105,00	105,00	105,00	15K	1
18/10/2023	2,66%	2,75	106,25	106,25	106,25	106,25	7K	1
17/10/2023	-0,48%	-0,50	103,50	103,50	103,50	103,50	1K	1
16/10/2023	1,76%	1,80	104,00	104,30	104,00	104,30	5K	2
09/10/2023	1,49%	1,50	102,20	102,20	102,20	102,20	102	1
05/10/2023	1,72%	1,70	100,70	100,70	100,70	100,70	100	1
04/10/2023	-3,13%	-3,20	99,00	99,00	99,00	99,00	198	2
03/10/2023	0,79%	0,80	102,20	101,40	101,40	102,30	2K	3
02/10/2023	-4,34%	-4,60	101,40	105,45	101,40	105,45	2K	9
12/09/2023	10,28%	9,88	106,00	105,45	105,45	106,00	211	2
01/09/2023	11,55%	9,95	96,12	96,12	96,12	96,12	96	1
02/08/2023	-0,67%	-0,58	86,17	86,17	86,17	86,17	430	1
31/07/2023	3,67%	3,07	86,75	86,75	86,75	86,75	86	1
10/07/2023	4,22%	3,39	83,68	83,94	83,68	83,94	251	2
04/07/2023	0,17%	0,14	80,29	81,90	80,29	81,90	648	8
30/06/2023	12,25%	8,75	80,15	80,30	80,15	80,30	11K	2
05/06/2023	3,72%	2,56	71,40	72,66	71,40	72,91	282K	5
29/05/2023	1,07%	0,73	68,84	68,84	68,84	68,84	137	1
19/05/2023	-2,01%	-1,40	68,11	68,11	68,11	68,11	68	1
15/05/2023	0,00%	0,00	69,51	69,51	69,51	69,51	69	1
11/05/2023	0,00%	0,00	69,51	69,51	69,51	69,51	556	1
05/05/2023	5,75%	3,78	69,51	70,00	69,51	70,00	348	2
04/05/2023	2,00%	1,29	65,73	65,73	65,73	65,73	197	1
03/05/2023	-2,36%	-1,56	64,44	64,44	64,44	64,44	64	1
02/05/2023	-2,70%	-1,83	66,00	67,83	66,00	67,83	608	2
28/04/2023	-1,24%	-0,85	67,83	67,83	67,83	67,83	339	1
24/04/2023	1,07%	0,73	68,68	67,95	67,95	68,68	6K	3
20/04/2023	1,34%	0,90	67,95	66,94	66,94	67,95	7K	2
19/04/2023	0,98%	0,65	67,05	67,05	67,05	67,05	9K	1
18/04/2023	0,84%	0,55	66,40	66,40	66,40	66,40	17K	1
17/04/2023	-1,26%	-0,84	65,85	65,85	65,85	65,85	14K	1
14/04/2023	-1,05%	-0,71	66,69	66,69	66,69	66,69	21K	1
13/04/2023	1,52%	1,01	67,40	67,40	67,40	67,40	19K	1
12/04/2023	-2,34%	-1,59	66,39	66,39	66,39	66,39	19K	3
11/04/2023	-0,25%	-0,17	67,98	67,98	67,98	67,98	20K	1
10/04/2023	-	-	68,15	68,15	68,15	68,15	16K	2

Date,Open,High,Low,Close,Volume
01-Oct-24,150.30,150.30,149.20,149.20,14665
30-Sep-24,139.00,141.40,139.00,141.40,54367
25-Sep-24,147.45,147.60,147.45,147.60,295
18-Sep-24,138.18,138.18,138.18,138.18,138
10-Sep-24,132.07,132.07,131.40,131.40,263
27-Aug-24,147.15,147.15,146.09,146.70,520374
26-Aug-24,146.25,148.20,146.25,148.20,442
23-Aug-24,145.94,145.94,145.94,145.94,145
16-Aug-24,148.35,148.35,148.35,148.35,5934
15-Aug-24,148.94,148.94,148.94,148.94,530226
14-Aug-24,142.45,142.45,142.45,142.45,17094
13-Aug-24,142.80,142.80,142.80,142.80,12852
12-Aug-24,145.08,145.08,144.89,144.89,19872
09-Aug-24,142.80,143.10,142.79,142.79,18868
08-Aug-24,143.80,143.80,143.80,143.80,11504
07-Aug-24,144.80,144.80,144.80,144.80,10136
06-Aug-24,145.48,145.48,145.48,145.48,1454
02-Aug-24,157.00,157.00,152.66,152.66,166934
01-Aug-24,165.25,165.25,162.69,164.56,1400013
31-Jul-24,167.50,167.50,167.20,167.20,91999
30-Jul-24,165.92,165.92,164.59,164.59,84499
29-Jul-24,164.00,164.81,164.00,164.81,18293
26-Jul-24,164.96,164.96,164.96,164.96,11547
25-Jul-24,163.87,163.87,159.15,159.15,321089
24-Jul-24,153.92,153.92,153.92,153.92,15392
23-Jul-24,157.90,158.56,157.90,158.26,621154
22-Jul-24,154.49,154.49,154.49,154.49,154
19-Jul-24,157.65,157.65,157.65,157.65,7882
18-Jul-24,153.46,153.46,153.46,153.46,838505
15-Jul-24,150.00,153.58,150.00,153.58,911
10-Jul-24,142.38,142.38,142.38,142.38,234784
08-Jul-24,143.36,143.36,142.38,142.38,225359
05-Jul-24,142.94,142.94,142.94,142.94,142
03-Jul-24,146.35,146.35,146.35,146.35,16391
01-Jul-24,147.60,147.60,147.60,147.60,16531
25-Jun-24,140.00,140.00,140.00,140.00,2800
21-Jun-24,134.73,134.73,134.73,134.73,390582
20-Jun-24,135.59,135.59,135.59,135.59,81082
18-Jun-24,133.65,133.65,133.65,133.65,267
12-Jun-24,134.00,134.00,134.00,134.00,658208
10-Jun-24,133.51,133.51,133.51,133.51,133
03-Jun-24,133.70,133.70,127.96,127.96,3898
29-May-24,133.70,133.70,133.70,133.70,267
28-May-24,135.82,135.82,135.82,135.82,164749
23-May-24,130.00,130.00,130.00,130.00,260
22-May-24,130.90,130.90,130.90,130.90,15838
21-May-24,136.78,136.78,136.78,136.78,136
20-May-24,136.53,138.41,136.53,138.41,274
13-May-24,136.78,136.78,136.78,136.78,136
03-May-24,130.65,130.65,130.65,130.65,130
02-May-24,132.79,132.79,132.79,132.79,8100
30-Apr-24,134.96,134.96,134.96,134.96,1349
24-Apr-24,132.79,132.79,132.79,132.79,7436
22-Apr-24,132.79,132.79,132.79,132.79,1327
27-Mar-24,124.41,124.41,124.41,124.41,124
18-Mar-24,123.70,125.90,123.50,123.50,8847
22-Feb-24,102.90,106.49,102.90,106.49,6698
21-Feb-24,98.17,98.17,98.17,98.17,5890
14-Feb-24,95.67,95.67,95.40,95.40,191
09-Feb-24,94.70,94.70,94.70,94.70,189
08-Feb-24,95.13,95.13,95.13,95.13,3995
07-Feb-24,96.40,96.40,95.13,95.13,6090
31-Jan-24,97.86,97.86,96.40,96.40,778
23-Jan-24,96.70,96.70,96.70,96.70,967
19-Jan-24,94.59,94.59,94.59,94.59,189
18-Jan-24,93.51,93.51,93.51,93.51,93
08-Jan-24,93.00,93.00,92.40,92.40,6191
02-Jan-24,97.60,97.60,97.60,97.60,97
21-Dec-23,99.10,99.10,99.10,99.10,99
14-Dec-23,97.65,97.65,97.20,97.20,194
05-Dec-23,100.80,100.80,100.80,100.80,403
04-Dec-23,99.50,99.50,99.50,99.50,1990
29-Nov-23,105.00,105.00,99.50,99.50,4689
28-Nov-23,102.10,102.10,102.10,102.10,13273
27-Nov-23,102.70,102.70,102.70,102.70,16432
24-Nov-23,104.10,104.10,104.10,104.10,9369
22-Nov-23,100.72,100.72,100.72,100.72,12086
21-Nov-23,102.10,102.10,102.10,102.10,22462
20-Nov-23,102.20,102.20,101.60,101.60,33630
17-Nov-23,98.80,101.00,98.80,101.00,43286
16-Nov-23,97.50,97.50,97.29,97.29,43878
14-Nov-23,106.60,106.60,105.65,105.65,30541
13-Nov-23,106.04,106.04,106.04,106.04,16966
10-Nov-23,105.19,105.19,105.19,105.19,41024
09-Nov-23,103.00,103.00,103.00,103.00,7210
08-Nov-23,101.00,101.00,101.00,101.00,14140
07-Nov-23,104.30,104.30,104.30,104.30,10430
06-Nov-23,108.00,108.00,108.00,108.00,11880
03-Nov-23,109.56,109.56,109.56,109.56,27390
01-Nov-23,109.50,109.50,109.50,109.50,32850
31-Oct-23,107.03,107.03,107.03,107.03,31038
30-Oct-23,108.90,108.90,108.13,108.13,29619
27-Oct-23,107.82,107.82,105.40,105.40,38483
26-Oct-23,108.32,108.32,108.32,108.32,54160
25-Oct-23,100.90,100.90,100.90,100.90,9081
24-Oct-23,103.30,104.00,103.30,104.00,20903
23-Oct-23,104.00,104.00,104.00,104.00,26000
20-Oct-23,103.00,103.00,103.00,103.00,13390
19-Oct-23,105.00,105.00,105.00,105.00,14700
18-Oct-23,106.25,106.25,106.25,106.25,7437
17-Oct-23,103.50,103.50,103.50,103.50,1035
16-Oct-23,104.30,104.30,104.00,104.00,5304
09-Oct-23,102.20,102.20,102.20,102.20,102
05-Oct-23,100.70,100.70,100.70,100.70,100
04-Oct-23,99.00,99.00,99.00,99.00,198
03-Oct-23,101.40,102.30,101.40,102.20,2245
02-Oct-23,105.45,105.45,101.40,101.40,1663
12-Sep-23,105.45,106.00,105.45,106.00,211
01-Sep-23,96.12,96.12,96.12,96.12,96
02-Aug-23,86.17,86.17,86.17,86.17,430
31-Jul-23,86.75,86.75,86.75,86.75,86
10-Jul-23,83.94,83.94,83.68,83.68,251
04-Jul-23,81.90,81.90,80.29,80.29,648
30-Jun-23,80.30,80.30,80.15,80.15,10589
05-Jun-23,72.66,72.91,71.40,71.40,281813
29-May-23,68.84,68.84,68.84,68.84,137
19-May-23,68.11,68.11,68.11,68.11,68
15-May-23,69.51,69.51,69.51,69.51,69
11-May-23,69.51,69.51,69.51,69.51,556
05-May-23,70.00,70.00,69.51,69.51,348
04-May-23,65.73,65.73,65.73,65.73,197
03-May-23,64.44,64.44,64.44,64.44,64
02-May-23,67.83,67.83,66.00,66.00,608
28-Apr-23,67.83,67.83,67.83,67.83,339
24-Apr-23,67.95,68.68,67.95,68.68,5630
20-Apr-23,66.94,67.95,66.94,67.95,7431
19-Apr-23,67.05,67.05,67.05,67.05,8716
18-Apr-23,66.40,66.40,66.40,66.40,16600
17-Apr-23,65.85,65.85,65.85,65.85,14487
14-Apr-23,66.69,66.69,66.69,66.69,21340
13-Apr-23,67.40,67.40,67.40,67.40,18872
12-Apr-23,66.39,66.39,66.39,66.39,18589
11-Apr-23,67.98,67.98,67.98,67.98,20394
10-Apr-23,68.15,68.15,68.15,68.15,15674

*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: T1EC34