Cotação atual, histórico e gráfico do papel: T1EV34

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 T1EV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/07/2025	-1,82%	-0,85	45,95	45,95	45,95	45,95	45	1
26/06/2025	0,00%	0,00	46,80	46,80	46,80	46,80	93	1
23/06/2025	-3,21%	-1,55	46,80	48,35	46,80	48,35	235	2
16/06/2025	1,79%	0,85	48,35	48,00	48,00	48,35	29K	4
13/06/2025	0,06%	0,03	47,50	47,50	47,50	47,50	47	1
12/06/2025	-4,96%	-2,48	47,47	47,47	47,47	47,47	94	1
10/06/2025	5,22%	2,48	49,95	50,15	49,95	50,40	101K	4

02/06/2025	-5,63%	-2,83	47,47	47,47	47,47	47,47	47	1
27/05/2025	5,96%	2,83	50,30	50,30	50,30	50,30	50	1
23/05/2025	-0,79%	-0,38	47,47	46,89	46,89	47,47	141	2
21/05/2025	0,00%	0,00	47,85	47,85	47,85	47,85	95	1
20/05/2025	0,00%	0,00	47,85	47,85	47,85	47,85	47	1
19/05/2025	-0,83%	-0,40	47,85	48,25	47,61	48,25	48K	6
16/05/2025	-0,06%	-0,03	48,25	47,75	47,75	48,25	95K	3
15/05/2025	2,27%	1,07	48,28	48,28	48,28	48,28	48	1
14/05/2025	-7,52%	-3,84	47,21	47,70	47,21	47,70	238	3
12/05/2025	15,08%	6,69	51,05	53,35	50,90	53,35	310	4
02/05/2025	3,96%	1,69	44,36	44,36	44,36	44,36	88	1
29/04/2025	0,90%	0,38	42,67	42,67	42,67	42,67	21K	4
08/04/2025	4,06%	1,65	42,29	42,29	42,29	42,29	42K	3
07/04/2025	0,57%	0,23	40,64	40,92	40,64	40,92	815	2
04/04/2025	-4,15%	-1,75	40,41	41,00	39,30	41,00	50K	6
03/04/2025	-3,04%	-1,32	42,16	42,16	42,16	42,16	421	1
02/04/2025	-0,73%	-0,32	43,48	43,48	43,48	43,48	865	2
01/04/2025	-1,46%	-0,65	43,80	43,80	43,80	43,80	87	1
28/03/2025	-3,89%	-1,80	44,45	45,00	44,45	45,00	2K	2
24/03/2025	5,23%	2,30	46,25	45,95	45,95	46,25	23K	3
06/03/2025	-6,93%	-3,27	43,95	43,95	43,95	43,95	50K	2
28/02/2025	-1,01%	-0,48	47,22	47,22	47,22	47,22	141	2
25/02/2025	2,80%	1,30	47,70	48,30	46,92	48,30	50K	5
18/02/2025	-2,64%	-1,26	46,40	49,56	46,40	49,75	190K	63
13/02/2025	-2,83%	-1,39	47,66	47,66	47,66	47,66	2K	1
10/02/2025	1,13%	0,55	49,05	49,55	49,05	49,55	196	2
07/02/2025	-4,06%	-2,05	48,50	48,33	47,99	48,50	338	3
05/02/2025	2,12%	1,05	50,55	50,55	50,55	50,55	101	1
04/02/2025	-4,62%	-2,40	49,50	51,10	49,50	51,10	299	4
03/02/2025	-1,33%	-0,70	51,90	52,00	50,80	52,00	206	3
31/01/2025	-0,08%	-0,04	52,60	52,38	52,38	53,00	80K	4
30/01/2025	-17,00%	-10,78	52,64	53,10	51,77	53,10	6K	15
28/01/2025	-2,31%	-1,50	63,42	64,92	63,42	64,92	193	2
24/01/2025	1,44%	0,92	64,92	64,92	64,92	64,92	259	1
23/01/2025	-1,54%	-1,00	64,00	64,00	64,00	64,00	448	1
22/01/2025	-2,61%	-1,74	65,00	65,00	65,00	65,00	1K	1
21/01/2025	-0,60%	-0,40	66,74	66,74	66,74	66,74	66	1
20/01/2025	1,67%	1,10	67,14	67,00	66,97	67,14	12K	3
17/01/2025	-0,03%	-0,02	66,04	66,08	66,04	66,08	792	2
15/01/2025	4,69%	2,96	66,06	64,12	64,12	66,42	5K	6
14/01/2025	-2,62%	-1,70	63,10	59,28	59,28	68,17	6K	10
13/01/2025	0,84%	0,54	64,80	64,80	64,80	64,80	64	1
10/01/2025	-2,86%	-1,89	64,26	66,15	64,26	66,15	7K	2
08/01/2025	0,78%	0,51	66,15	66,42	66,15	66,78	29K	3
07/01/2025	1,93%	1,24	65,64	65,64	65,64	65,66	62K	3
06/01/2025	-7,04%	-4,88	64,40	65,02	64,40	65,24	4K	12
30/12/2024	-1,31%	-0,92	69,28	69,28	69,28	69,28	5K	1
27/12/2024	0,39%	0,27	70,20	70,20	70,20	70,20	4K	1
26/12/2024	4,83%	3,22	69,93	70,28	69,76	70,28	629	6
20/12/2024	1,71%	1,12	66,71	64,68	64,68	66,71	796	2
19/12/2024	-3,60%	-2,45	65,59	67,27	65,59	67,27	463	4
18/12/2024	6,40%	4,09	68,04	66,00	66,00	68,04	812	2
17/12/2024	25,76%	13,10	63,95	60,85	60,70	63,95	126K	12
16/12/2024	-4,78%	-2,55	50,85	50,65	50,65	50,85	203	2
10/12/2024	-1,02%	-0,55	53,40	53,00	53,00	53,40	106	2
09/12/2024	1,26%	0,67	53,95	53,35	53,35	53,95	267	2
05/12/2024	-0,22%	-0,12	53,28	53,28	53,28	53,28	2K	3
04/12/2024	5,33%	2,70	53,40	54,35	53,40	54,35	107	2
02/12/2024	4,75%	2,30	50,70	50,90	50,56	51,25	2K	5
27/11/2024	-2,71%	-1,35	48,40	48,40	48,40	48,40	242	1
22/11/2024	5,40%	2,55	49,75	49,75	49,75	49,75	199	1
19/11/2024	-4,74%	-2,35	47,20	47,20	47,20	47,20	94	1
13/11/2024	0,00%	0,00	49,55	49,55	49,55	49,55	297	1
12/11/2024	-1,10%	-0,55	49,55	50,30	49,55	50,30	249	2
11/11/2024	-7,39%	-4,00	50,10	50,45	50,10	50,45	100	2
05/11/2024	0,37%	0,20	54,10	54,10	54,10	54,10	270	1
04/11/2024	-0,83%	-0,45	53,90	54,35	53,90	54,40	814	3
01/11/2024	4,92%	2,55	54,35	50,77	50,77	54,35	2K	3
22/10/2024	1,27%	0,65	51,80	52,35	51,30	52,35	32K	3
18/10/2024	-0,20%	-0,10	51,15	51,15	51,15	51,15	20K	1
17/10/2024	0,20%	0,10	51,25	51,25	51,25	51,25	51	1
16/10/2024	1,99%	1,00	51,15	51,75	51,15	52,25	2K	3
15/10/2024	2,87%	1,40	50,15	50,45	50,15	50,45	2K	2
10/10/2024	0,93%	0,45	48,75	48,75	48,75	48,75	146	1
08/10/2024	0,94%	0,45	48,30	48,30	48,30	48,30	48	1
07/10/2024	0,00%	0,00	47,85	46,89	46,89	47,85	10K	2
02/10/2024	-0,42%	-0,20	47,85	47,85	47,85	47,85	47	1
01/10/2024	-0,66%	-0,32	48,05	48,05	48,05	48,05	96	1
30/09/2024	1,72%	0,82	48,37	48,37	48,37	48,37	145	1
27/09/2024	-1,04%	-0,50	47,55	47,54	47,54	47,55	73K	2
26/09/2024	-1,54%	-0,75	48,05	48,05	48,05	48,05	19K	1
25/09/2024	-0,20%	-0,10	48,80	48,80	48,80	48,80	48	1
24/09/2024	0,89%	0,43	48,90	48,90	48,90	48,90	97	1
18/09/2024	-3,92%	-1,98	48,47	48,47	48,47	48,47	48	1
16/09/2024	2,13%	1,05	50,45	50,45	50,45	50,45	504	1
11/09/2024	0,86%	0,42	49,40	49,20	49,20	49,40	19K	2
10/09/2024	-4,13%	-2,11	48,98	49,00	48,98	49,00	196K	2
06/09/2024	-4,42%	-2,36	51,09	51,15	50,95	51,55	537K	6
05/09/2024	0,19%	0,10	53,45	53,45	53,45	53,45	748	1
04/09/2024	1,91%	1,00	53,35	52,35	52,35	53,35	26K	2
03/09/2024	3,46%	1,75	52,35	49,58	49,58	52,65	54K	4
22/08/2024	1,40%	0,70	50,60	50,60	50,60	50,60	50	1
21/08/2024	-0,20%	-0,10	49,90	49,90	49,90	49,90	71K	1
20/08/2024	1,83%	0,90	50,00	50,20	50,00	50,20	951	2
19/08/2024	-2,48%	-1,25	49,10	49,70	49,00	49,70	2K	4
16/08/2024	3,18%	1,55	50,35	50,05	50,05	50,35	459K	9
14/08/2024	4,95%	2,30	48,80	48,80	48,80	48,80	1K	2
13/08/2024	-1,29%	-0,61	46,50	47,10	46,50	47,10	26K	3
12/08/2024	-1,44%	-0,69	47,11	47,70	47,11	47,70	10K	7
09/08/2024	0,21%	0,10	47,80	47,65	47,65	47,98	12K	3
08/08/2024	0,85%	0,40	47,70	47,70	47,70	47,70	9K	1
07/08/2024	-2,03%	-0,98	47,30	47,15	47,15	47,65	33K	4
06/08/2024	-1,17%	-0,57	48,28	48,28	48,28	48,28	10K	1
05/08/2024	0,41%	0,20	48,85	47,52	47,52	48,85	16K	2
02/08/2024	-3,18%	-1,60	48,65	50,25	48,56	50,25	8K	4
01/08/2024	1,68%	0,83	50,25	50,35	50,25	50,35	8K	2
31/07/2024	7,25%	3,34	49,42	48,75	48,75	49,42	79K	6
30/07/2024	-2,29%	-1,08	46,08	46,08	46,08	46,08	12K	1
29/07/2024	-3,26%	-1,59	47,16	47,16	47,16	47,16	17K	2
26/07/2024	1,04%	0,50	48,75	48,75	48,75	48,75	24K	1
25/07/2024	1,34%	0,64	48,25	47,30	47,30	48,25	32K	2
23/07/2024	0,68%	0,32	47,61	47,61	47,61	47,61	4K	1
22/07/2024	1,29%	0,60	47,29	47,20	47,20	47,29	3K	2
19/07/2024	2,46%	1,12	46,69	46,00	46,00	46,69	26K	2
18/07/2024	0,64%	0,29	45,57	45,57	45,57	45,57	41K	1
17/07/2024	-3,29%	-1,54	45,28	45,25	45,25	45,28	48K	3
16/07/2024	0,36%	0,17	46,82	46,82	46,82	46,82	25K	1
15/07/2024	-0,13%	-0,06	46,65	49,00	46,65	49,00	62K	4
12/07/2024	0,52%	0,24	46,71	47,00	46,59	47,00	20K	3
11/07/2024	4,69%	2,08	46,47	46,47	46,47	46,47	15K	2
10/07/2024	0,89%	0,39	44,39	43,92	43,92	44,39	23K	2
09/07/2024	-2,37%	-1,07	44,00	44,50	44,00	44,50	39K	2
08/07/2024	-0,51%	-0,23	45,07	45,07	45,07	45,07	52K	1
05/07/2024	0,67%	0,30	45,30	45,97	45,30	45,97	78K	3
04/07/2024	-3,68%	-1,72	45,00	45,00	45,00	45,00	675	1
02/07/2024	2,05%	0,94	46,72	46,72	46,72	46,72	36K	1
01/07/2024	-	-	45,78	45,19	45,19	45,78	41K	3

Date,Open,High,Low,Close,Volume
03-Jul-25,45.95,45.95,45.95,45.95,45
26-Jun-25,46.80,46.80,46.80,46.80,93
23-Jun-25,48.35,48.35,46.80,46.80,235
16-Jun-25,48.00,48.35,48.00,48.35,28896
13-Jun-25,47.50,47.50,47.50,47.50,47
12-Jun-25,47.47,47.47,47.47,47.47,94
10-Jun-25,50.15,50.40,49.95,49.95,101174
02-Jun-25,47.47,47.47,47.47,47.47,47
27-May-25,50.30,50.30,50.30,50.30,50
23-May-25,46.89,47.47,46.89,47.47,141
21-May-25,47.85,47.85,47.85,47.85,95
20-May-25,47.85,47.85,47.85,47.85,47
19-May-25,48.25,48.25,47.61,47.85,47978
16-May-25,47.75,48.25,47.75,48.25,94991
15-May-25,48.28,48.28,48.28,48.28,48
14-May-25,47.70,47.70,47.21,47.21,238
12-May-25,53.35,53.35,50.90,51.05,310
02-May-25,44.36,44.36,44.36,44.36,88
29-Apr-25,42.67,42.67,42.67,42.67,21335
08-Apr-25,42.29,42.29,42.29,42.29,42290
07-Apr-25,40.92,40.92,40.64,40.64,815
04-Apr-25,41.00,41.00,39.30,40.41,49694
03-Apr-25,42.16,42.16,42.16,42.16,421
02-Apr-25,43.48,43.48,43.48,43.48,865
01-Apr-25,43.80,43.80,43.80,43.80,87
28-Mar-25,45.00,45.00,44.45,44.45,1789
24-Mar-25,45.95,46.25,45.95,46.25,23021
06-Mar-25,43.95,43.95,43.95,43.95,49663
28-Feb-25,47.22,47.22,47.22,47.22,141
25-Feb-25,48.30,48.30,46.92,47.70,50367
18-Feb-25,49.56,49.75,46.40,46.40,189679
13-Feb-25,47.66,47.66,47.66,47.66,1668
10-Feb-25,49.55,49.55,49.05,49.05,196
07-Feb-25,48.33,48.50,47.99,48.50,338
05-Feb-25,50.55,50.55,50.55,50.55,101
04-Feb-25,51.10,51.10,49.50,49.50,299
03-Feb-25,52.00,52.00,50.80,51.90,206
31-Jan-25,52.38,53.00,52.38,52.60,79891
30-Jan-25,53.10,53.10,51.77,52.64,5515
28-Jan-25,64.92,64.92,63.42,63.42,193
24-Jan-25,64.92,64.92,64.92,64.92,259
23-Jan-25,64.00,64.00,64.00,64.00,448
22-Jan-25,65.00,65.00,65.00,65.00,1300
21-Jan-25,66.74,66.74,66.74,66.74,66
20-Jan-25,67.00,67.14,66.97,67.14,12322
17-Jan-25,66.08,66.08,66.04,66.04,792
15-Jan-25,64.12,66.42,64.12,66.06,5032
14-Jan-25,59.28,68.17,59.28,63.10,5574
13-Jan-25,64.80,64.80,64.80,64.80,64
10-Jan-25,66.15,66.15,64.26,64.26,6558
08-Jan-25,66.42,66.78,66.15,66.15,29257
07-Jan-25,65.64,65.66,65.64,65.64,62096
06-Jan-25,65.02,65.24,64.40,64.40,3640
30-Dec-24,69.28,69.28,69.28,69.28,4849
27-Dec-24,70.20,70.20,70.20,70.20,4212
26-Dec-24,70.28,70.28,69.76,69.93,629
20-Dec-24,64.68,66.71,64.68,66.71,796
19-Dec-24,67.27,67.27,65.59,65.59,463
18-Dec-24,66.00,68.04,66.00,68.04,812
17-Dec-24,60.85,63.95,60.70,63.95,125797
16-Dec-24,50.65,50.85,50.65,50.85,203
10-Dec-24,53.00,53.40,53.00,53.40,106
09-Dec-24,53.35,53.95,53.35,53.95,267
05-Dec-24,53.28,53.28,53.28,53.28,2291
04-Dec-24,54.35,54.35,53.40,53.40,107
02-Dec-24,50.90,51.25,50.56,50.70,2354
27-Nov-24,48.40,48.40,48.40,48.40,242
22-Nov-24,49.75,49.75,49.75,49.75,199
19-Nov-24,47.20,47.20,47.20,47.20,94
13-Nov-24,49.55,49.55,49.55,49.55,297
12-Nov-24,50.30,50.30,49.55,49.55,249
11-Nov-24,50.45,50.45,50.10,50.10,100
05-Nov-24,54.10,54.10,54.10,54.10,270
04-Nov-24,54.35,54.40,53.90,53.90,814
01-Nov-24,50.77,54.35,50.77,54.35,1511
22-Oct-24,52.35,52.35,51.30,51.80,32081
18-Oct-24,51.15,51.15,51.15,51.15,20460
17-Oct-24,51.25,51.25,51.25,51.25,51
16-Oct-24,51.75,52.25,51.15,51.15,2431
15-Oct-24,50.45,50.45,50.15,50.15,2068
10-Oct-24,48.75,48.75,48.75,48.75,146
08-Oct-24,48.30,48.30,48.30,48.30,48
07-Oct-24,46.89,47.85,46.89,47.85,9710
02-Oct-24,47.85,47.85,47.85,47.85,47
01-Oct-24,48.05,48.05,48.05,48.05,96
30-Sep-24,48.37,48.37,48.37,48.37,145
27-Sep-24,47.54,47.55,47.54,47.55,72836
26-Sep-24,48.05,48.05,48.05,48.05,19220
25-Sep-24,48.80,48.80,48.80,48.80,48
24-Sep-24,48.90,48.90,48.90,48.90,97
18-Sep-24,48.47,48.47,48.47,48.47,48
16-Sep-24,50.45,50.45,50.45,50.45,504
11-Sep-24,49.20,49.40,49.20,49.40,18968
10-Sep-24,49.00,49.00,48.98,48.98,195960
06-Sep-24,51.15,51.55,50.95,51.09,537355
05-Sep-24,53.45,53.45,53.45,53.45,748
04-Sep-24,52.35,53.35,52.35,53.35,25854
03-Sep-24,49.58,52.65,49.58,52.35,53897
22-Aug-24,50.60,50.60,50.60,50.60,50
21-Aug-24,49.90,49.90,49.90,49.90,70608
20-Aug-24,50.20,50.20,50.00,50.00,951
19-Aug-24,49.70,49.70,49.00,49.10,2121
16-Aug-24,50.05,50.35,50.05,50.35,458992
14-Aug-24,48.80,48.80,48.80,48.80,1121
13-Aug-24,47.10,47.10,46.50,46.50,25715
12-Aug-24,47.70,47.70,47.11,47.11,10473
09-Aug-24,47.65,47.98,47.65,47.80,11837
08-Aug-24,47.70,47.70,47.70,47.70,9063
07-Aug-24,47.15,47.65,47.15,47.30,33456
06-Aug-24,48.28,48.28,48.28,48.28,10138
05-Aug-24,47.52,48.85,47.52,48.85,15730
02-Aug-24,50.25,50.25,48.56,48.65,8467
01-Aug-24,50.35,50.35,50.25,50.25,7999
31-Jul-24,48.75,49.42,48.75,49.42,79206
30-Jul-24,46.08,46.08,46.08,46.08,12441
29-Jul-24,47.16,47.16,47.16,47.16,16506
26-Jul-24,48.75,48.75,48.75,48.75,23887
25-Jul-24,47.30,48.25,47.30,48.25,31769
23-Jul-24,47.61,47.61,47.61,47.61,3808
22-Jul-24,47.20,47.29,47.20,47.29,2973
19-Jul-24,46.00,46.69,46.00,46.69,26369
18-Jul-24,45.57,45.57,45.57,45.57,41468
17-Jul-24,45.25,45.28,45.25,45.28,48223
16-Jul-24,46.82,46.82,46.82,46.82,25282
15-Jul-24,49.00,49.00,46.65,46.65,61826
12-Jul-24,47.00,47.00,46.59,46.71,20039
11-Jul-24,46.47,46.47,46.47,46.47,15335
10-Jul-24,43.92,44.39,43.92,44.39,22634
09-Jul-24,44.50,44.50,44.00,44.00,38725
08-Jul-24,45.07,45.07,45.07,45.07,51830
05-Jul-24,45.97,45.97,45.30,45.30,77697
04-Jul-24,45.00,45.00,45.00,45.00,675
02-Jul-24,46.72,46.72,46.72,46.72,36441
01-Jul-24,45.19,45.78,45.19,45.78,40987

*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: T1EV34