Cotação atual, histórico e gráfico do papel: T1FX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/05/2025 | -9,86% | -7,72 | 70,59 | 71,33 | 70,59 | 71,33 | 355 | 3 |
| 09/04/2025 | -0,52% | -0,41 | 78,31 | 78,21 | 78,21 | 78,31 | 16K | 2 |
| 03/04/2025 | -1,60% | -1,28 | 78,72 | 78,72 | 78,72 | 78,72 | 8K | 3 |
| 05/03/2025 | -1,00% | -0,81 | 80,00 | 80,00 | 80,00 | 80,00 | 240 | 1 |
| 27/02/2025 | -21,29% | -21,86 | 80,81 | 81,97 | 80,81 | 81,97 | 17K | 5 |
| 26/02/2025 | -6,07% | -6,63 | 102,67 | 105,99 | 102,67 | 105,99 | 33K | 20 |
| 27/03/2024 | -10,82% | -13,26 | 109,30 | 104,84 | 104,84 | 109,30 | 214 | 2 |
|
|
| 15/01/2024 | 7,04% | 8,06 | 122,56 | 122,56 | 122,56 | 122,56 | 122 | 1 |
| 11/12/2023 | 0,57% | 0,65 | 114,50 | 114,25 | 114,25 | 114,50 | 228 | 2 |
| 08/12/2023 | 12,72% | 12,85 | 113,85 | 101,00 | 101,00 | 114,06 | 5K | 6 |
| 14/11/2023 | 1,23% | 1,23 | 101,00 | 101,00 | 101,00 | 101,00 | 202 | 1 |
| 09/11/2023 | -0,63% | -0,63 | 99,77 | 99,77 | 99,77 | 99,77 | 99 | 1 |
| 07/11/2023 | -24,62% | -32,80 | 100,40 | 100,87 | 100,38 | 100,87 | 3K | 6 |
| 10/04/2023 | 0,45% | 0,60 | 133,20 | 133,20 | 133,20 | 133,20 | 2K | 1 |
| 06/04/2023 | 2,00% | 2,60 | 132,60 | 132,60 | 132,60 | 132,60 | 530 | 1 |
| 04/04/2023 | 0,39% | 0,50 | 130,00 | 129,50 | 129,50 | 130,00 | 3K | 3 |
| 24/03/2023 | 0,58% | 0,75 | 129,50 | 129,50 | 129,50 | 129,50 | 3K | 1 |
| 23/03/2023 | 2,10% | 2,65 | 128,75 | 128,75 | 128,75 | 128,75 | 3K | 1 |
| 14/02/2023 | -1,18% | -1,50 | 126,10 | 126,10 | 126,10 | 126,10 | 756 | 1 |
| 13/02/2023 | -0,55% | -0,70 | 127,60 | 127,60 | 127,60 | 127,60 | 1K | 1 |
| 10/02/2023 | -3,46% | -4,60 | 128,30 | 128,30 | 128,30 | 128,30 | 2K | 2 |
| 09/02/2023 | -0,23% | -0,30 | 132,90 | 132,90 | 132,90 | 132,90 | 1K | 1 |
| 08/02/2023 | -0,45% | -0,60 | 133,20 | 133,20 | 133,20 | 133,20 | 1K | 1 |
| 03/02/2023 | 1,21% | 1,60 | 133,80 | 133,80 | 133,80 | 133,80 | 1K | 1 |
| 29/12/2022 | 2,48% | 3,20 | 132,20 | 132,20 | 132,20 | 132,20 | 4K | 1 |
| 09/12/2022 | 8,25% | 9,83 | 129,00 | 129,00 | 129,00 | 129,00 | 2K | 1 |
| 28/11/2022 | 2,73% | 3,17 | 119,17 | 119,17 | 119,17 | 119,17 | 3K | 1 |
| 17/11/2022 | 0,69% | 0,80 | 116,00 | 116,00 | 116,00 | 116,00 | 3K | 1 |
| 16/11/2022 | 11,84% | 12,20 | 115,20 | 115,20 | 115,20 | 115,20 | 5K | 1 |
| 03/11/2022 | 5,10% | 5,00 | 103,00 | 103,00 | 103,00 | 103,00 | 3K | 1 |
| 11/10/2022 | -3,92% | -4,00 | 98,00 | 98,00 | 98,00 | 98,00 | 490 | 1 |
| 07/10/2022 | -3,77% | -4,00 | 102,00 | 102,00 | 102,00 | 102,00 | 204 | 1 |
| 03/10/2022 | -2,56% | -2,79 | 106,00 | 106,00 | 106,00 | 106,00 | 212 | 1 |
| 28/09/2022 | -1,20% | -1,32 | 108,79 | 108,79 | 108,79 | 108,79 | 108 | 1 |
| 26/09/2022 | 1,95% | 2,11 | 110,11 | 110,11 | 110,11 | 110,11 | 110 | 1 |
| 23/09/2022 | -1,32% | -1,45 | 108,00 | 108,00 | 108,00 | 108,00 | 216 | 1 |
| 22/09/2022 | -3,69% | -4,19 | 109,45 | 110,00 | 109,45 | 110,00 | 219 | 2 |
| 20/09/2022 | -0,84% | -0,96 | 113,64 | 114,59 | 113,64 | 114,59 | 388K | 10 |
| 02/09/2022 | -2,95% | -3,48 | 114,60 | 114,60 | 114,60 | 114,60 | 114 | 1 |
| 24/08/2022 | -9,62% | -12,57 | 118,08 | 130,52 | 117,44 | 130,52 | 484 | 4 |
| 08/08/2022 | 3,39% | 4,28 | 130,65 | 130,65 | 130,65 | 130,65 | 130 | 1 |
| 01/08/2022 | 1,10% | 1,37 | 126,37 | 126,37 | 126,37 | 126,37 | 126 | 1 |
| 29/07/2022 | -1,41% | -1,79 | 125,00 | 125,00 | 125,00 | 125,00 | 250 | 1 |
| 28/07/2022 | -4,34% | -5,75 | 126,79 | 126,79 | 126,79 | 126,79 | 126 | 1 |
| 18/07/2022 | -2,34% | -3,17 | 132,54 | 132,54 | 132,54 | 132,54 | 265 | 1 |
| 05/07/2022 | 3,99% | 5,21 | 135,71 | 135,71 | 135,71 | 135,71 | 135 | 1 |
| 15/06/2022 | 1,20% | 1,55 | 130,50 | 130,50 | 130,50 | 130,50 | 7K | 1 |
| 14/06/2022 | -6,20% | -8,53 | 128,95 | 128,95 | 128,95 | 128,95 | 257 | 1 |
| 24/05/2022 | -3,73% | -5,32 | 137,48 | 137,48 | 137,48 | 137,48 | 137 | 1 |
| 29/04/2022 | -3,05% | -4,50 | 142,80 | 142,80 | 142,80 | 142,80 | 142 | 1 |
| 28/04/2022 | -5,16% | -8,02 | 147,30 | 147,30 | 147,30 | 147,30 | 294 | 1 |
| 22/04/2022 | 2,10% | 3,19 | 155,32 | 155,32 | 155,32 | 155,32 | 155 | 1 |
| 18/04/2022 | -3,44% | -5,42 | 152,13 | 152,13 | 152,13 | 152,13 | 608 | 1 |
| 14/04/2022 | -1,53% | -2,45 | 157,55 | 158,59 | 157,55 | 158,59 | 6K | 4 |
| 05/04/2022 | -0,84% | -1,35 | 160,00 | 160,00 | 160,00 | 160,00 | 160 | 1 |
| 04/04/2022 | -4,69% | -7,94 | 161,35 | 161,35 | 161,35 | 161,35 | 3K | 1 |
| 31/03/2022 | 1,61% | 2,69 | 169,29 | 166,60 | 166,60 | 169,29 | 335 | 2 |
| 30/03/2022 | 3,30% | 5,32 | 166,60 | 166,60 | 166,60 | 166,60 | 5K | 1 |
| 24/03/2022 | 1,24% | 1,98 | 161,28 | 161,28 | 161,28 | 161,28 | 161 | 1 |
| 23/03/2022 | -6,84% | -11,70 | 159,30 | 159,30 | 159,30 | 159,30 | 5K | 1 |
| 22/03/2022 | -1,16% | -2,00 | 171,00 | 172,55 | 171,00 | 172,55 | 4K | 2 |
| 08/03/2022 | 0,12% | 0,20 | 173,00 | 173,00 | 173,00 | 173,00 | 3K | 1 |
| 24/02/2022 | -0,69% | -1,20 | 172,80 | 172,80 | 172,80 | 172,80 | 5K | 1 |
| 09/02/2022 | 0,93% | 1,60 | 174,00 | 174,00 | 174,00 | 174,00 | 522 | 1 |
| 03/12/2021 | -17,16% | -35,71 | 172,40 | 171,37 | 171,37 | 172,40 | 3K | 2 |
| 02/09/2021 | 3,13% | 6,31 | 208,11 | 208,11 | 208,11 | 208,11 | 5K | 1 |
| 26/08/2021 | 0,70% | 1,40 | 201,80 | 202,20 | 201,60 | 202,60 | 131K | 215 |
| 25/08/2021 | -1,01% | -2,04 | 200,40 | 202,20 | 200,40 | 202,40 | 151K | 750 |
| 24/08/2021 | 6,98% | 13,20 | 202,44 | 203,70 | 202,02 | 205,38 | 53K | 263 |
| 12/08/2021 | 0,66% | 1,24 | 189,24 | 188,48 | 188,48 | 189,24 | 45K | 240 |
| 10/08/2021 | -6,09% | -12,20 | 188,00 | 189,00 | 187,60 | 190,40 | 65K | 149 |
| 29/07/2021 | -2,62% | -5,39 | 200,20 | 200,69 | 197,20 | 201,20 | 108K | 541 |
| 28/07/2021 | -1,51% | -3,15 | 205,59 | 208,11 | 205,59 | 208,11 | 27K | 14 |
| 27/07/2021 | 1,13% | 2,34 | 208,74 | 208,74 | 208,11 | 209,16 | 19K | 92 |
| 23/07/2021 | 2,18% | 4,40 | 206,40 | 206,00 | 206,00 | 206,40 | 6K | 2 |
| 20/07/2021 | 3,17% | 6,20 | 202,00 | 202,00 | 202,00 | 202,00 | 202 | 1 |
| 19/07/2021 | 0,05% | 0,10 | 195,80 | 195,80 | 195,80 | 195,80 | 10K | 1 |
| 16/07/2021 | 1,29% | 2,50 | 195,70 | 193,20 | 193,20 | 195,70 | 11K | 3 |
| 15/07/2021 | -11,74% | -25,70 | 193,20 | 196,20 | 187,80 | 196,20 | 212K | 10 |
| 12/07/2021 | -0,35% | -0,76 | 218,90 | 218,90 | 218,90 | 218,90 | 656 | 1 |
| 07/07/2021 | 2,50% | 5,36 | 219,66 | 219,66 | 219,66 | 219,66 | 439 | 1 |
| 06/07/2021 | 4,54% | 9,30 | 214,30 | 210,00 | 210,00 | 214,30 | 1K | 4 |
| 01/07/2021 | 1,69% | 3,40 | 205,00 | 205,00 | 205,00 | 205,00 | 615 | 1 |
| 30/06/2021 | -0,10% | -0,20 | 201,60 | 201,60 | 201,60 | 201,60 | 101K | 100 |
| 29/06/2021 | 0,90% | 1,80 | 201,80 | 201,80 | 201,80 | 201,80 | 201 | 1 |
| 28/06/2021 | 0,70% | 1,40 | 200,00 | 200,00 | 200,00 | 200,00 | 100K | 260 |
| 25/06/2021 | -2,41% | -4,90 | 198,60 | 198,40 | 198,40 | 198,71 | 149K | 395 |
| 23/06/2021 | -3,94% | -8,34 | 203,50 | 205,39 | 203,50 | 206,14 | 119K | 309 |
| 12/01/2021 | -4,46% | -9,88 | 211,84 | 211,84 | 211,84 | 211,84 | 2K | 1 |
| 11/01/2021 | 3,63% | 7,77 | 221,72 | 221,72 | 221,72 | 221,72 | 2K | 1 |
| 06/01/2021 | 15,49% | 28,69 | 213,95 | 214,31 | 213,95 | 214,85 | 258K | 13 |
| 03/11/2020 | -3,78% | -7,27 | 185,26 | 185,26 | 185,26 | 185,26 | 4K | 1 |
| 29/10/2020 | 34,06% | 48,92 | 192,53 | 193,40 | 191,65 | 193,68 | 270K | 54 |
| 25/03/2020 | -0,20% | -0,29 | 143,61 | 139,48 | 139,48 | 143,61 | 170K | 3 |
| 28/02/2020 | -10,95% | -17,70 | 143,90 | 143,90 | 143,90 | 143,90 | 58K | 2 |
| 21/02/2020 | - | - | 161,60 | 161,60 | 161,60 | 161,60 | 65K | 1 |
Date,Open,High,Low,Close,Volume
05-May-25,71.33,71.33,70.59,70.59,355
09-Apr-25,78.21,78.31,78.21,78.31,15652
03-Apr-25,78.72,78.72,78.72,78.72,7950
05-Mar-25,80.00,80.00,80.00,80.00,240
27-Feb-25,81.97,81.97,80.81,80.81,16521
26-Feb-25,105.99,105.99,102.67,102.67,33216
27-Mar-24,104.84,109.30,104.84,109.30,214
15-Jan-24,122.56,122.56,122.56,122.56,122
11-Dec-23,114.25,114.50,114.25,114.50,228
08-Dec-23,101.00,114.06,101.00,113.85,4526
14-Nov-23,101.00,101.00,101.00,101.00,202
09-Nov-23,99.77,99.77,99.77,99.77,99
07-Nov-23,100.87,100.87,100.38,100.40,2510
10-Apr-23,133.20,133.20,133.20,133.20,1598
06-Apr-23,132.60,132.60,132.60,132.60,530
04-Apr-23,129.50,130.00,129.50,130.00,2853
24-Mar-23,129.50,129.50,129.50,129.50,2590
23-Mar-23,128.75,128.75,128.75,128.75,2575
14-Feb-23,126.10,126.10,126.10,126.10,756
13-Feb-23,127.60,127.60,127.60,127.60,1020
10-Feb-23,128.30,128.30,128.30,128.30,1539
09-Feb-23,132.90,132.90,132.90,132.90,1063
08-Feb-23,133.20,133.20,133.20,133.20,1065
03-Feb-23,133.80,133.80,133.80,133.80,1070
29-Dec-22,132.20,132.20,132.20,132.20,3966
09-Dec-22,129.00,129.00,129.00,129.00,1806
28-Nov-22,119.17,119.17,119.17,119.17,2502
17-Nov-22,116.00,116.00,116.00,116.00,3480
16-Nov-22,115.20,115.20,115.20,115.20,4608
03-Nov-22,103.00,103.00,103.00,103.00,3090
11-Oct-22,98.00,98.00,98.00,98.00,490
07-Oct-22,102.00,102.00,102.00,102.00,204
03-Oct-22,106.00,106.00,106.00,106.00,212
28-Sep-22,108.79,108.79,108.79,108.79,108
26-Sep-22,110.11,110.11,110.11,110.11,110
23-Sep-22,108.00,108.00,108.00,108.00,216
22-Sep-22,110.00,110.00,109.45,109.45,219
20-Sep-22,114.59,114.59,113.64,113.64,388281
02-Sep-22,114.60,114.60,114.60,114.60,114
24-Aug-22,130.52,130.52,117.44,118.08,484
08-Aug-22,130.65,130.65,130.65,130.65,130
01-Aug-22,126.37,126.37,126.37,126.37,126
29-Jul-22,125.00,125.00,125.00,125.00,250
28-Jul-22,126.79,126.79,126.79,126.79,126
18-Jul-22,132.54,132.54,132.54,132.54,265
05-Jul-22,135.71,135.71,135.71,135.71,135
15-Jun-22,130.50,130.50,130.50,130.50,6525
14-Jun-22,128.95,128.95,128.95,128.95,257
24-May-22,137.48,137.48,137.48,137.48,137
29-Apr-22,142.80,142.80,142.80,142.80,142
28-Apr-22,147.30,147.30,147.30,147.30,294
22-Apr-22,155.32,155.32,155.32,155.32,155
18-Apr-22,152.13,152.13,152.13,152.13,608
14-Apr-22,158.59,158.59,157.55,157.55,6323
05-Apr-22,160.00,160.00,160.00,160.00,160
04-Apr-22,161.35,161.35,161.35,161.35,3227
31-Mar-22,166.60,169.29,166.60,169.29,335
30-Mar-22,166.60,166.60,166.60,166.60,4831
24-Mar-22,161.28,161.28,161.28,161.28,161
23-Mar-22,159.30,159.30,159.30,159.30,4779
22-Mar-22,172.55,172.55,171.00,171.00,3592
08-Mar-22,173.00,173.00,173.00,173.00,3460
24-Feb-22,172.80,172.80,172.80,172.80,5184
09-Feb-22,174.00,174.00,174.00,174.00,522
03-Dec-21,171.37,172.40,171.37,172.40,3093
02-Sep-21,208.11,208.11,208.11,208.11,5202
26-Aug-21,202.20,202.60,201.60,201.80,130565
25-Aug-21,202.20,202.40,200.40,200.40,150970
24-Aug-21,203.70,205.38,202.02,202.44,53476
12-Aug-21,188.48,189.24,188.48,189.24,45326
10-Aug-21,189.00,190.40,187.60,188.00,64957
29-Jul-21,200.69,201.20,197.20,200.20,108006
28-Jul-21,208.11,208.11,205.59,205.59,27388
27-Jul-21,208.74,209.16,208.11,208.74,19195
23-Jul-21,206.00,206.40,206.00,206.40,6190
20-Jul-21,202.00,202.00,202.00,202.00,202
19-Jul-21,195.80,195.80,195.80,195.80,9790
16-Jul-21,193.20,195.70,193.20,195.70,10949
15-Jul-21,196.20,196.20,187.80,193.20,212183
12-Jul-21,218.90,218.90,218.90,218.90,656
07-Jul-21,219.66,219.66,219.66,219.66,439
06-Jul-21,210.00,214.30,210.00,214.30,1486
01-Jul-21,205.00,205.00,205.00,205.00,615
30-Jun-21,201.60,201.60,201.60,201.60,100800
29-Jun-21,201.80,201.80,201.80,201.80,201
28-Jun-21,200.00,200.00,200.00,200.00,100000
25-Jun-21,198.40,198.71,198.40,198.60,148867
23-Jun-21,205.39,206.14,203.50,203.50,118668
12-Jan-21,211.84,211.84,211.84,211.84,1906
11-Jan-21,221.72,221.72,221.72,221.72,2217
06-Jan-21,214.31,214.85,213.95,213.95,258335
03-Nov-20,185.26,185.26,185.26,185.26,3519
29-Oct-20,193.40,193.68,191.65,192.53,269714
25-Mar-20,139.48,143.61,139.48,143.61,170368
28-Feb-20,143.90,143.90,143.90,143.90,57560
21-Feb-20,161.60,161.60,161.60,161.60,64640
*exoneração de responsabilidade e termos de uso