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
10/04/2026	-1,43%	-5,32	367,45	371,02	367,45	371,02	11K	2
09/04/2026	3,65%	13,13	372,77	369,50	369,50	372,77	742	2
08/04/2026	0,00%	0,00	359,64	359,64	359,64	359,64	359	1
31/03/2026	-3,86%	-14,43	359,64	365,40	356,40	365,40	888K	11
30/03/2026	0,00%	0,00	374,07	374,07	374,07	374,07	374	1
27/03/2026	1,59%	5,87	374,07	370,70	370,70	374,07	17K	2
25/03/2026	0,17%	0,64	368,20	367,56	367,56	373,50	24K	6

24/03/2026	3,57%	12,66	367,56	367,00	367,00	368,00	66K	4
23/03/2026	1,92%	6,69	354,90	340,79	340,79	357,35	1K	4
20/03/2026	7,56%	24,48	348,21	347,01	347,01	348,21	6K	4
12/03/2026	-1,95%	-6,45	323,73	323,73	323,73	323,73	54K	6
06/03/2026	-2,98%	-10,15	330,18	334,10	330,18	334,10	116K	2
05/03/2026	-0,89%	-3,07	340,33	337,28	337,28	340,33	5K	2
27/02/2026	0,00%	0,00	343,40	343,40	343,40	343,40	343	1
26/02/2026	1,50%	5,06	343,40	335,82	335,82	344,40	57K	4
25/02/2026	0,00%	0,00	338,34	338,34	338,34	338,34	676	1
24/02/2026	2,73%	9,00	338,34	329,34	329,34	338,34	825K	5
23/02/2026	2,54%	8,17	329,34	330,40	329,34	330,40	989	3
20/02/2026	1,00%	3,17	321,17	323,00	321,17	323,00	967	2
19/02/2026	-1,51%	-4,87	318,00	315,49	312,61	318,00	205K	4
12/02/2026	1,02%	3,26	322,87	321,58	321,58	322,87	86K	13
11/02/2026	3,29%	10,19	319,61	319,61	319,61	319,61	319	1
10/02/2026	-1,14%	-3,58	309,42	309,42	309,42	309,42	3K	1
09/02/2026	1,59%	4,90	313,00	313,00	313,00	313,00	626	1
06/02/2026	4,05%	12,00	308,10	299,50	299,50	308,10	2K	3
03/02/2026	2,21%	6,40	296,10	296,10	296,10	296,10	592	1
29/01/2026	0,00%	0,00	289,70	289,70	289,70	289,70	289	1
26/01/2026	-0,17%	-0,50	289,70	289,70	289,70	289,70	1K	1
23/01/2026	1,32%	3,77	290,20	290,20	290,20	290,20	290	1
21/01/2026	2,63%	7,33	286,43	287,43	280,80	287,43	8K	3
20/01/2026	-0,72%	-2,02	279,10	279,10	279,10	279,10	2K	1
15/01/2026	0,53%	1,47	281,12	281,94	279,65	281,94	4K	3
14/01/2026	3,06%	8,30	279,65	279,45	279,45	279,65	471K	2
13/01/2026	0,61%	1,65	271,35	270,00	270,00	271,35	1K	2
09/01/2026	1,30%	3,46	269,70	269,00	269,00	269,70	23K	2
08/01/2026	0,00%	0,00	266,24	266,24	266,24	266,24	532	1
07/01/2026	6,18%	15,49	266,24	266,24	266,24	266,24	27K	2
29/12/2025	2,94%	7,15	250,75	250,75	250,75	250,75	5K	1
19/12/2025	0,00%	0,00	243,60	243,60	243,60	243,60	487	2
17/12/2025	2,65%	6,28	243,60	254,23	243,60	254,23	3K	2
28/11/2025	0,08%	0,18	237,32	237,32	237,32	237,32	237	1
21/11/2025	3,15%	7,24	237,14	229,85	229,85	237,14	466	2
10/11/2025	2,00%	4,50	229,90	229,90	229,90	229,90	919	1
07/11/2025	-1,88%	-4,33	225,40	225,40	225,40	225,40	225	1
05/11/2025	20,43%	38,97	229,73	229,55	229,55	229,77	5K	9
08/08/2025	-0,81%	-1,56	190,76	192,32	190,76	192,32	573	2
07/08/2025	-0,59%	-1,14	192,32	192,32	192,32	192,32	384	1
04/08/2025	-1,04%	-2,04	193,46	193,46	193,46	193,46	967	1
01/08/2025	-6,50%	-13,60	195,50	197,44	195,50	197,44	10K	3
30/07/2025	2,61%	5,32	209,10	209,10	209,10	209,10	4K	1
28/07/2025	-1,48%	-3,07	203,78	203,78	203,78	203,78	3K	7
25/07/2025	0,37%	0,77	206,85	206,85	206,85	206,85	206	1
24/07/2025	10,20%	19,08	206,08	202,00	202,00	206,08	408	2
23/07/2025	4,35%	7,80	187,00	187,00	187,00	187,00	2K	2
21/07/2025	-3,14%	-5,80	179,20	180,31	179,20	180,31	2K	3
16/07/2025	-7,01%	-13,95	185,00	184,87	184,87	185,00	9K	3
11/07/2025	4,16%	7,95	198,95	198,95	198,95	198,95	5K	1
01/07/2025	0,65%	1,24	191,00	191,00	191,00	191,00	1K	1
16/06/2025	-0,39%	-0,74	189,76	186,69	186,69	189,76	945	2
13/06/2025	6,05%	10,86	190,50	198,01	190,50	200,79	31K	21
09/06/2025	-0,38%	-0,68	179,64	179,64	179,64	179,64	5K	1
04/06/2025	0,00%	0,00	180,32	180,32	180,32	180,32	180	1
02/06/2025	3,12%	5,45	180,32	180,32	180,32	180,32	360	1
29/05/2025	1,23%	2,13	174,87	174,87	174,87	174,87	35K	1
28/05/2025	-1,87%	-3,29	172,74	176,02	172,74	176,02	5K	3
13/05/2025	4,44%	7,48	176,03	168,71	168,71	176,03	344	2
09/05/2025	-0,67%	-1,13	168,55	169,78	168,55	169,78	3K	2
06/05/2025	1,00%	1,68	169,68	169,68	169,68	169,68	339	1
21/03/2025	-1,47%	-2,50	168,00	168,49	168,00	168,49	3K	4
27/02/2025	4,24%	6,94	170,50	171,60	170,50	171,60	9K	7
26/02/2025	-7,51%	-13,29	163,56	176,84	163,25	176,84	2K	3
25/02/2025	0,00%	0,00	176,85	176,85	176,85	176,85	176	1
24/02/2025	0,26%	0,45	176,85	176,85	176,85	176,85	707	1
19/02/2025	-3,61%	-6,60	176,40	176,40	176,40	176,40	4K	1
10/02/2025	-0,44%	-0,80	183,00	183,00	183,00	183,00	2K	1
28/01/2025	-4,64%	-8,94	183,80	192,73	183,80	192,73	6K	10
22/01/2025	-1,96%	-3,86	192,74	192,74	192,74	192,74	3K	1
14/01/2025	2,59%	4,96	196,60	196,60	196,60	196,60	393	1
06/01/2025	0,45%	0,85	191,64	191,64	191,64	191,64	766	1
03/01/2025	6,31%	11,33	190,79	184,76	184,76	190,79	9K	3
30/12/2024	-2,87%	-5,30	179,46	179,46	179,46	179,46	358	1
27/12/2024	0,54%	0,99	184,76	184,76	184,76	184,76	184	1
26/12/2024	-2,60%	-4,90	183,77	183,77	183,77	183,77	367	1
13/12/2024	-0,81%	-1,54	188,67	188,67	188,67	188,67	2K	1
06/12/2024	-0,97%	-1,87	190,21	190,21	190,21	190,21	10K	1
05/12/2024	1,63%	3,08	192,08	192,08	192,08	192,08	3K	3
04/12/2024	-1,71%	-3,28	189,00	199,00	189,00	199,00	39K	4
03/12/2024	1,50%	2,85	192,28	192,28	192,28	192,28	192	1
02/12/2024	0,93%	1,75	189,43	191,33	189,43	191,33	953	3
29/11/2024	4,48%	8,04	187,68	186,76	186,76	187,68	937	2
26/11/2024	0,36%	0,64	179,64	184,46	179,64	184,46	903	2
25/11/2024	-0,01%	-0,01	179,00	181,60	179,00	181,60	16K	4
22/11/2024	5,04%	8,59	179,01	178,00	178,00	179,01	67K	11
18/11/2024	-0,41%	-0,70	170,42	171,12	170,42	171,12	2K	7
12/11/2024	0,61%	1,04	171,12	171,12	171,12	171,12	35K	2
11/11/2024	3,61%	5,92	170,08	169,97	169,97	170,08	849	2
08/11/2024	4,56%	7,16	164,16	164,00	164,00	164,16	7K	3
01/11/2024	4,25%	6,40	157,00	157,09	157,00	157,09	8K	2
17/10/2024	0,53%	0,79	150,60	150,60	150,60	150,60	451	1
09/10/2024	0,00%	0,00	149,81	149,81	149,81	149,81	149	1
08/10/2024	0,00%	0,00	149,81	149,81	149,81	149,81	149	1
07/10/2024	0,41%	0,61	149,81	149,81	149,81	149,81	149	1
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	-	-	142,38	143,36	142,38	143,36	225K	2

Date,Open,High,Low,Close,Volume
10-Apr-26,371.02,371.02,367.45,367.45,11394
09-Apr-26,369.50,372.77,369.50,372.77,742
08-Apr-26,359.64,359.64,359.64,359.64,359
31-Mar-26,365.40,365.40,356.40,359.64,888215
30-Mar-26,374.07,374.07,374.07,374.07,374
27-Mar-26,370.70,374.07,370.70,374.07,17456
25-Mar-26,367.56,373.50,367.56,368.20,23786
24-Mar-26,367.00,368.00,367.00,367.56,65718
23-Mar-26,340.79,357.35,340.79,354.90,1410
20-Mar-26,347.01,348.21,347.01,348.21,5561
12-Mar-26,323.73,323.73,323.73,323.73,54386
06-Mar-26,334.10,334.10,330.18,330.18,115598
05-Mar-26,337.28,340.33,337.28,340.33,5414
27-Feb-26,343.40,343.40,343.40,343.40,343
26-Feb-26,335.82,344.40,335.82,343.40,57132
25-Feb-26,338.34,338.34,338.34,338.34,676
24-Feb-26,329.34,338.34,329.34,338.34,824723
23-Feb-26,330.40,330.40,329.34,329.34,989
20-Feb-26,323.00,323.00,321.17,321.17,967
19-Feb-26,315.49,318.00,312.61,318.00,205285
12-Feb-26,321.58,322.87,321.58,322.87,85757
11-Feb-26,319.61,319.61,319.61,319.61,319
10-Feb-26,309.42,309.42,309.42,309.42,3094
09-Feb-26,313.00,313.00,313.00,313.00,626
06-Feb-26,299.50,308.10,299.50,308.10,2147
03-Feb-26,296.10,296.10,296.10,296.10,592
29-Jan-26,289.70,289.70,289.70,289.70,289
26-Jan-26,289.70,289.70,289.70,289.70,1158
23-Jan-26,290.20,290.20,290.20,290.20,290
21-Jan-26,287.43,287.43,280.80,286.43,7593
20-Jan-26,279.10,279.10,279.10,279.10,1953
15-Jan-26,281.94,281.94,279.65,281.12,4216
14-Jan-26,279.45,279.65,279.45,279.65,471321
13-Jan-26,270.00,271.35,270.00,271.35,1084
09-Jan-26,269.00,269.70,269.00,269.70,23173
08-Jan-26,266.24,266.24,266.24,266.24,532
07-Jan-26,266.24,266.24,266.24,266.24,26890
29-Dec-25,250.75,250.75,250.75,250.75,5015
19-Dec-25,243.60,243.60,243.60,243.60,487
17-Dec-25,254.23,254.23,243.60,243.60,2785
28-Nov-25,237.32,237.32,237.32,237.32,237
21-Nov-25,229.85,237.14,229.85,237.14,466
10-Nov-25,229.90,229.90,229.90,229.90,919
07-Nov-25,225.40,225.40,225.40,225.40,225
05-Nov-25,229.55,229.77,229.55,229.73,5281
08-Aug-25,192.32,192.32,190.76,190.76,573
07-Aug-25,192.32,192.32,192.32,192.32,384
04-Aug-25,193.46,193.46,193.46,193.46,967
01-Aug-25,197.44,197.44,195.50,195.50,10459
30-Jul-25,209.10,209.10,209.10,209.10,3972
28-Jul-25,203.78,203.78,203.78,203.78,2649
25-Jul-25,206.85,206.85,206.85,206.85,206
24-Jul-25,202.00,206.08,202.00,206.08,408
23-Jul-25,187.00,187.00,187.00,187.00,1870
21-Jul-25,180.31,180.31,179.20,179.20,2151
16-Jul-25,184.87,185.00,184.87,185.00,9246
11-Jul-25,198.95,198.95,198.95,198.95,4774
01-Jul-25,191.00,191.00,191.00,191.00,1337
16-Jun-25,186.69,189.76,186.69,189.76,945
13-Jun-25,198.01,200.79,190.50,190.50,30937
09-Jun-25,179.64,179.64,179.64,179.64,5389
04-Jun-25,180.32,180.32,180.32,180.32,180
02-Jun-25,180.32,180.32,180.32,180.32,360
29-May-25,174.87,174.87,174.87,174.87,35498
28-May-25,176.02,176.02,172.74,172.74,4699
13-May-25,168.71,176.03,168.71,176.03,344
09-May-25,169.78,169.78,168.55,168.55,2883
06-May-25,169.68,169.68,169.68,169.68,339
21-Mar-25,168.49,168.49,168.00,168.00,3028
27-Feb-25,171.60,171.60,170.50,170.50,9076
26-Feb-25,176.84,176.84,163.25,163.56,2042
25-Feb-25,176.85,176.85,176.85,176.85,176
24-Feb-25,176.85,176.85,176.85,176.85,707
19-Feb-25,176.40,176.40,176.40,176.40,3528
10-Feb-25,183.00,183.00,183.00,183.00,1830
28-Jan-25,192.73,192.73,183.80,183.80,5649
22-Jan-25,192.74,192.74,192.74,192.74,2505
14-Jan-25,196.60,196.60,196.60,196.60,393
06-Jan-25,191.64,191.64,191.64,191.64,766
03-Jan-25,184.76,190.79,184.76,190.79,9059
30-Dec-24,179.46,179.46,179.46,179.46,358
27-Dec-24,184.76,184.76,184.76,184.76,184
26-Dec-24,183.77,183.77,183.77,183.77,367
13-Dec-24,188.67,188.67,188.67,188.67,1886
06-Dec-24,190.21,190.21,190.21,190.21,9510
05-Dec-24,192.08,192.08,192.08,192.08,3265
04-Dec-24,199.00,199.00,189.00,189.00,39351
03-Dec-24,192.28,192.28,192.28,192.28,192
02-Dec-24,191.33,191.33,189.43,189.43,953
29-Nov-24,186.76,187.68,186.76,187.68,937
26-Nov-24,184.46,184.46,179.64,179.64,903
25-Nov-24,181.60,181.60,179.00,179.00,16308
22-Nov-24,178.00,179.01,178.00,179.01,66700
18-Nov-24,171.12,171.12,170.42,170.42,2223
12-Nov-24,171.12,171.12,171.12,171.12,34737
11-Nov-24,169.97,170.08,169.97,170.08,849
08-Nov-24,164.00,164.16,164.00,164.16,6560
01-Nov-24,157.09,157.09,157.00,157.00,8478
17-Oct-24,150.60,150.60,150.60,150.60,451
09-Oct-24,149.81,149.81,149.81,149.81,149
08-Oct-24,149.81,149.81,149.81,149.81,149
07-Oct-24,149.81,149.81,149.81,149.81,149
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

*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