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
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	1,31%	0,59	45,78	45,19	45,19	45,78	41K	3
28/06/2024	-0,55%	-0,25	45,19	45,57	45,19	45,57	33K	2
27/06/2024	1,56%	0,70	45,44	45,44	45,44	45,44	25K	3
26/06/2024	-0,29%	-0,13	44,74	44,74	44,74	44,74	35K	1
25/06/2024	0,90%	0,40	44,87	44,87	44,87	44,87	26K	1
24/06/2024	-3,31%	-1,52	44,47	45,57	44,47	45,57	25K	4
21/06/2024	-0,11%	-0,05	45,99	46,42	45,99	46,42	3K	2
20/06/2024	-0,56%	-0,26	46,04	46,30	46,04	46,30	64K	2
18/06/2024	-0,43%	-0,20	46,30	46,30	46,30	46,30	5K	1
17/06/2024	1,42%	0,65	46,50	46,40	46,40	46,50	7K	3
14/06/2024	-1,19%	-0,55	45,85	45,85	45,85	45,85	2K	1
13/06/2024	0,74%	0,34	46,40	45,13	45,13	46,75	44K	10
12/06/2024	-2,37%	-1,12	46,06	47,18	46,06	47,18	97K	4
11/06/2024	5,15%	2,31	47,18	47,18	47,18	47,18	34K	1
10/06/2024	1,56%	0,69	44,87	45,13	44,82	45,13	194K	268
07/06/2024	1,61%	0,70	44,18	43,95	43,95	44,18	52K	7
06/06/2024	-2,69%	-1,20	43,48	44,68	43,48	44,68	131K	203
05/06/2024	1,20%	0,53	44,68	44,12	44,04	44,70	180K	292
04/06/2024	-0,92%	-0,41	44,15	44,19	44,15	44,19	28K	2
03/06/2024	1,27%	0,56	44,56	44,61	44,56	44,61	40K	3
31/05/2024	2,09%	0,90	44,00	43,72	43,72	44,00	47K	2
29/05/2024	-0,35%	-0,15	43,10	43,10	43,10	43,10	9K	2
28/05/2024	0,58%	0,25	43,25	43,25	43,25	43,25	26K	1
24/05/2024	-1,15%	-0,50	43,00	43,00	43,00	43,00	16K	1
23/05/2024	0,14%	0,06	43,50	43,50	43,50	43,50	15K	1
22/05/2024	2,12%	0,90	43,44	41,68	41,68	43,72	34K	6
21/05/2024	-0,02%	-0,01	42,54	42,54	42,54	42,54	40K	5
20/05/2024	2,83%	1,17	42,55	42,55	42,55	42,55	42K	3
17/05/2024	-0,29%	-0,12	41,38	40,68	40,68	41,38	28K	3
16/05/2024	-4,47%	-1,94	41,50	41,57	41,50	41,57	20K	2
15/05/2024	-0,66%	-0,29	43,44	43,32	43,32	43,44	36K	2
14/05/2024	-0,16%	-0,07	43,73	43,73	43,73	43,73	46K	35
13/05/2024	3,79%	1,60	43,80	41,84	41,84	43,80	77K	6
10/05/2024	1,98%	0,82	42,20	42,20	42,20	42,20	53K	1
09/05/2024	1,82%	0,74	41,38	41,80	41,38	41,80	32K	2
08/05/2024	14,93%	5,28	40,64	41,00	40,64	41,00	56K	3
06/05/2024	-0,03%	-0,01	35,36	35,36	35,36	35,36	106	1
11/04/2024	-0,17%	-0,06	35,37	35,37	35,37	35,37	70	1
10/04/2024	-0,81%	-0,29	35,43	35,49	35,43	35,49	70	2
04/04/2024	0,34%	0,12	35,72	35,16	35,16	35,72	636	2
27/03/2024	1,25%	0,44	35,60	35,60	35,60	35,60	106	1
26/03/2024	0,46%	0,16	35,16	35,16	35,16	35,16	1K	1
25/03/2024	5,01%	1,67	35,00	35,00	35,00	35,00	525	2
19/03/2024	-1,68%	-0,57	33,33	33,33	33,33	33,33	33	1
13/03/2024	1,50%	0,50	33,90	34,14	33,90	34,14	5K	2
12/03/2024	-2,08%	-0,71	33,40	33,20	33,19	33,40	8K	4
08/03/2024	1,52%	0,51	34,11	34,11	34,11	34,11	34	1
04/03/2024	1,36%	0,45	33,60	33,60	33,60	33,60	336	1
01/03/2024	1,75%	0,57	33,15	32,70	32,70	33,15	5K	2
29/02/2024	0,74%	0,24	32,58	32,58	32,58	32,58	13K	1
28/02/2024	-1,46%	-0,48	32,34	32,34	32,34	32,34	4K	1
27/02/2024	0,27%	0,09	32,82	33,00	32,82	33,00	65	2
26/02/2024	1,02%	0,33	32,73	32,73	32,73	32,73	327	1
22/02/2024	-0,28%	-0,09	32,40	32,40	32,40	32,40	324	1
20/02/2024	-0,91%	-0,30	32,49	32,49	32,49	32,49	5K	1
16/02/2024	-0,21%	-0,07	32,79	33,25	32,79	33,25	992	2
15/02/2024	0,31%	0,10	32,86	32,83	32,83	32,86	7K	2
14/02/2024	11,54%	3,39	32,76	31,80	31,80	32,76	21K	3
09/02/2024	-1,41%	-0,42	29,37	29,37	29,37	29,37	6K	1
08/02/2024	-2,26%	-0,69	29,79	29,79	29,79	29,79	3K	1
07/02/2024	-0,20%	-0,06	30,48	30,48	30,48	30,48	17K	1
06/02/2024	0,59%	0,18	30,54	30,54	30,54	30,54	8K	1
05/02/2024	-0,10%	-0,03	30,36	30,36	30,36	30,36	5K	1
02/02/2024	-0,20%	-0,06	30,39	30,39	30,39	30,39	607	1
01/02/2024	0,20%	0,06	30,45	30,54	30,45	30,54	4K	2
31/01/2024	4,97%	1,44	30,39	29,60	29,60	30,39	3K	2
30/01/2024	-1,16%	-0,34	28,95	28,95	28,95	28,95	5K	1
29/01/2024	0,03%	0,01	29,29	28,95	28,95	29,29	8K	2
26/01/2024	-	-	29,28	29,09	29,09	29,28	6K	2

Date,Open,High,Low,Close,Volume
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
28-Jun-24,45.57,45.57,45.19,45.19,32563
27-Jun-24,45.44,45.44,45.44,45.44,25491
26-Jun-24,44.74,44.74,44.74,44.74,35344
25-Jun-24,44.87,44.87,44.87,44.87,26024
24-Jun-24,45.57,45.57,44.47,44.47,25015
21-Jun-24,46.42,46.42,45.99,45.99,3479
20-Jun-24,46.30,46.30,46.04,46.04,63881
18-Jun-24,46.30,46.30,46.30,46.30,4630
17-Jun-24,46.40,46.50,46.40,46.50,7111
14-Jun-24,45.85,45.85,45.85,45.85,1834
13-Jun-24,45.13,46.75,45.13,46.40,43564
12-Jun-24,47.18,47.18,46.06,46.06,97294
11-Jun-24,47.18,47.18,47.18,47.18,33969
10-Jun-24,45.13,45.13,44.82,44.87,194084
07-Jun-24,43.95,44.18,43.95,44.18,52424
06-Jun-24,44.68,44.68,43.48,43.48,130582
05-Jun-24,44.12,44.70,44.04,44.68,179800
04-Jun-24,44.19,44.19,44.15,44.15,27616
03-Jun-24,44.61,44.61,44.56,44.56,40281
31-May-24,43.72,44.00,43.72,44.00,47261
29-May-24,43.10,43.10,43.10,43.10,8835
28-May-24,43.25,43.25,43.25,43.25,26382
24-May-24,43.00,43.00,43.00,43.00,16340
23-May-24,43.50,43.50,43.50,43.50,14790
22-May-24,41.68,43.72,41.68,43.44,33596
21-May-24,42.54,42.54,42.54,42.54,39987
20-May-24,42.55,42.55,42.55,42.55,41699
17-May-24,40.68,41.38,40.68,41.38,28220
16-May-24,41.57,41.57,41.50,41.50,19519
15-May-24,43.32,43.44,43.32,43.44,35531
14-May-24,43.73,43.73,43.73,43.73,45916
13-May-24,41.84,43.80,41.84,43.80,76508
10-May-24,42.20,42.20,42.20,42.20,52750
09-May-24,41.80,41.80,41.38,41.38,31556
08-May-24,41.00,41.00,40.64,40.64,56331
06-May-24,35.36,35.36,35.36,35.36,106
11-Apr-24,35.37,35.37,35.37,35.37,70
10-Apr-24,35.49,35.49,35.43,35.43,70
04-Apr-24,35.16,35.72,35.16,35.72,636
27-Mar-24,35.60,35.60,35.60,35.60,106
26-Mar-24,35.16,35.16,35.16,35.16,1054
25-Mar-24,35.00,35.00,35.00,35.00,525
19-Mar-24,33.33,33.33,33.33,33.33,33
13-Mar-24,34.14,34.14,33.90,33.90,4770
12-Mar-24,33.20,33.40,33.19,33.40,8002
08-Mar-24,34.11,34.11,34.11,34.11,34
04-Mar-24,33.60,33.60,33.60,33.60,336
01-Mar-24,32.70,33.15,32.70,33.15,5070
29-Feb-24,32.58,32.58,32.58,32.58,12706
28-Feb-24,32.34,32.34,32.34,32.34,3880
27-Feb-24,33.00,33.00,32.82,32.82,65
26-Feb-24,32.73,32.73,32.73,32.73,327
22-Feb-24,32.40,32.40,32.40,32.40,324
20-Feb-24,32.49,32.49,32.49,32.49,4873
16-Feb-24,33.25,33.25,32.79,32.79,992
15-Feb-24,32.83,32.86,32.83,32.86,6927
14-Feb-24,31.80,32.76,31.80,32.76,20674
09-Feb-24,29.37,29.37,29.37,29.37,6167
08-Feb-24,29.79,29.79,29.79,29.79,3276
07-Feb-24,30.48,30.48,30.48,30.48,16764
06-Feb-24,30.54,30.54,30.54,30.54,8245
05-Feb-24,30.36,30.36,30.36,30.36,4857
02-Feb-24,30.39,30.39,30.39,30.39,607
01-Feb-24,30.54,30.54,30.45,30.45,4122
31-Jan-24,29.60,30.39,29.60,30.39,2867
30-Jan-24,28.95,28.95,28.95,28.95,5211
29-Jan-24,28.95,29.29,28.95,29.29,8345
26-Jan-24,29.09,29.28,29.09,29.28,5847

*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