Cotação atual, histórico e gráfico do papel: T1MU34

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 T1MU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-2,10%	-13,68	638,78	643,27	638,78	643,27	66K	3
22/01/2025	-1,32%	-8,71	652,46	652,27	652,27	652,46	160K	2
21/01/2025	-0,28%	-1,83	661,17	661,17	661,17	661,17	661	1
17/01/2025	1,74%	11,36	663,00	663,00	663,00	663,00	1K	2
16/01/2025	0,56%	3,64	651,64	651,64	651,64	651,64	1K	1
15/01/2025	0,07%	0,45	648,00	647,85	647,85	648,40	3K	3
14/01/2025	-0,87%	-5,70	647,55	654,55	647,55	654,55	66K	2

13/01/2025	1,75%	11,25	653,25	653,25	653,25	653,25	1K	1
10/01/2025	0,41%	2,61	642,00	642,00	642,00	642,00	1K	1
09/01/2025	-0,10%	-0,61	639,39	639,39	639,39	639,39	1K	1
08/01/2025	-2,03%	-13,25	640,00	653,25	640,00	653,75	3M	38
07/01/2025	1,09%	7,03	653,25	640,77	640,77	654,20	99K	127
06/01/2025	-4,39%	-29,70	646,22	643,73	643,73	646,22	47K	2
02/01/2025	-0,97%	-6,63	675,92	675,92	675,92	675,92	5K	1
30/12/2024	-0,87%	-5,97	682,55	683,22	682,55	685,70	10K	3
27/12/2024	-0,41%	-2,82	688,52	689,31	688,39	690,69	48K	4
26/12/2024	0,69%	4,76	691,34	686,58	686,58	691,34	10K	3
23/12/2024	2,58%	17,25	686,58	686,58	686,58	686,58	4K	1
20/12/2024	-0,41%	-2,73	669,33	669,33	669,33	669,33	2K	1
19/12/2024	-4,10%	-28,76	672,06	672,06	672,06	672,06	5K	1
18/12/2024	4,62%	30,94	700,82	674,15	674,15	700,82	101K	6
17/12/2024	-3,60%	-25,05	669,88	699,35	669,88	699,35	68K	2
16/12/2024	-1,22%	-8,57	694,93	703,55	694,93	703,55	23K	3
13/12/2024	0,23%	1,60	703,50	700,00	700,00	703,65	141K	3
12/12/2024	-0,94%	-6,68	701,90	701,90	701,90	701,90	1K	1
11/12/2024	0,40%	2,83	708,58	708,58	708,58	708,58	3K	1
10/12/2024	1,70%	11,81	705,75	705,75	705,75	705,75	705	1
09/12/2024	-6,34%	-46,96	693,94	712,25	693,94	712,25	569K	4
06/12/2024	0,70%	5,15	740,90	740,90	740,90	740,90	3K	1
05/12/2024	-0,53%	-3,90	735,75	724,16	723,44	735,75	21K	22
04/12/2024	0,00%	0,00	739,65	739,65	739,65	739,65	739	1
03/12/2024	-0,64%	-4,78	739,65	739,65	739,65	739,65	10K	1
02/12/2024	0,77%	5,67	744,43	751,10	739,26	751,10	558K	26
29/11/2024	1,41%	10,30	738,76	741,48	732,30	746,66	39K	23
27/11/2024	3,24%	22,84	728,46	771,77	728,46	771,77	10K	2
26/11/2024	1,05%	7,31	705,62	705,62	705,62	705,62	705	1
25/11/2024	0,60%	4,17	698,31	662,91	662,91	698,31	42K	61
22/11/2024	1,07%	7,34	694,14	689,89	689,89	694,17	28K	8
21/11/2024	2,02%	13,60	686,80	690,85	686,80	690,85	693K	7
19/11/2024	-1,66%	-11,37	673,20	676,56	673,20	676,56	6K	3
18/11/2024	-0,93%	-6,42	684,57	683,34	683,34	684,57	20K	2
14/11/2024	-0,88%	-6,15	690,99	690,99	690,99	690,99	1K	1
13/11/2024	1,34%	9,21	697,14	687,93	687,93	697,14	1K	2
12/11/2024	1,33%	9,01	687,93	690,00	687,93	690,00	35K	2
08/11/2024	3,05%	20,12	678,92	677,77	677,77	678,92	45K	2
07/11/2024	-0,44%	-2,90	658,80	652,80	652,80	658,80	654K	6
06/11/2024	1,89%	12,26	661,70	661,70	661,70	661,70	1K	1
04/11/2024	-0,68%	-4,46	649,44	649,44	649,44	649,44	3K	1
01/11/2024	1,16%	7,50	653,90	655,82	653,25	655,82	658K	11
31/10/2024	0,70%	4,52	646,40	646,82	646,40	650,13	655K	47
30/10/2024	-1,18%	-7,68	641,88	643,50	641,88	643,50	23K	2
29/10/2024	-0,17%	-1,09	649,56	649,56	649,56	649,56	1K	1
28/10/2024	0,80%	5,17	650,65	647,30	647,30	650,65	3K	2
25/10/2024	2,17%	13,70	645,48	645,48	645,48	645,48	645K	5
23/10/2024	0,63%	3,94	631,78	631,78	631,78	631,78	3K	2
22/10/2024	-0,91%	-5,76	627,84	627,84	627,84	627,84	4K	1
21/10/2024	0,17%	1,08	633,60	632,96	632,96	633,60	4K	2
18/10/2024	0,54%	3,40	632,52	632,52	632,52	632,52	632	1
17/10/2024	2,54%	15,58	629,12	629,12	629,12	629,12	1K	1
15/10/2024	1,65%	9,96	613,54	613,54	613,54	613,54	3K	1
14/10/2024	0,89%	5,32	603,58	603,58	603,58	603,58	2K	1
11/10/2024	1,20%	7,08	598,26	598,26	598,26	598,26	1K	1
10/10/2024	-0,12%	-0,70	591,18	591,18	591,18	591,18	2K	1
09/10/2024	1,30%	7,61	591,88	587,93	587,93	591,88	13K	2
08/10/2024	2,24%	12,81	584,27	584,27	584,27	584,27	2K	1
07/10/2024	0,46%	2,62	571,46	573,99	571,46	573,99	2K	2
03/10/2024	0,27%	1,56	568,84	568,84	568,84	568,84	568	1
02/10/2024	0,93%	5,23	567,28	567,28	567,28	567,28	567	1
01/10/2024	0,06%	0,36	562,05	562,05	562,05	562,05	562	1
30/09/2024	0,59%	3,27	561,69	560,37	558,32	562,47	74K	102
27/09/2024	0,92%	5,09	558,42	558,42	558,42	558,42	558	1
26/09/2024	-0,95%	-5,33	553,33	553,33	553,33	553,33	2K	1
25/09/2024	1,31%	7,25	558,66	558,66	558,66	558,66	2K	1
24/09/2024	0,53%	2,90	551,41	551,41	551,41	551,41	4K	1
20/09/2024	1,77%	9,54	548,51	548,51	548,51	548,51	6K	1
18/09/2024	-3,21%	-17,86	538,97	538,97	538,97	538,97	1K	1
17/09/2024	-1,91%	-10,87	556,83	556,83	556,83	556,83	1K	1
16/09/2024	0,50%	2,83	567,70	565,04	565,04	567,70	2K	2
13/09/2024	1,85%	10,25	564,87	564,87	564,87	564,87	2K	1
10/09/2024	2,58%	13,97	554,62	554,62	554,62	554,62	3K	1
06/09/2024	-1,96%	-10,80	540,65	547,33	540,65	547,33	20K	2
05/09/2024	-1,67%	-9,35	551,45	551,07	551,07	551,45	20K	2
04/09/2024	-0,65%	-3,68	560,80	560,80	560,80	560,80	560	1
03/09/2024	0,22%	1,23	564,48	555,55	555,55	564,48	9K	3
02/09/2024	0,22%	1,23	563,25	562,03	562,02	563,25	17K	3
30/08/2024	0,15%	0,84	562,02	559,60	559,60	562,02	2K	2
29/08/2024	0,39%	2,20	561,18	561,18	561,18	561,18	3K	1
28/08/2024	-0,69%	-3,87	558,98	558,98	558,98	558,98	1K	1
27/08/2024	2,79%	15,26	562,85	547,59	547,59	562,85	23K	3
26/08/2024	0,54%	2,96	547,59	547,59	547,59	547,59	547	1
23/08/2024	-0,44%	-2,41	544,63	544,63	544,63	544,63	2K	1
22/08/2024	1,95%	10,48	547,04	541,87	541,87	547,04	3K	2
21/08/2024	0,04%	0,24	536,56	536,56	536,56	536,56	536	1
20/08/2024	0,48%	2,54	536,32	533,00	533,00	536,32	13K	7
19/08/2024	-0,50%	-2,67	533,78	534,09	533,78	534,09	20K	2
16/08/2024	0,48%	2,58	536,45	527,35	527,35	537,70	19K	3
15/08/2024	-0,48%	-2,57	533,87	533,87	533,87	533,87	2K	1
14/08/2024	0,55%	2,95	536,44	536,44	536,44	536,44	536	1
13/08/2024	-0,11%	-0,60	533,49	529,77	529,77	533,49	3K	2
12/08/2024	-0,19%	-1,00	534,09	536,10	534,09	536,10	20K	4
09/08/2024	-0,48%	-2,56	535,09	535,09	535,09	535,09	2K	1
08/08/2024	-0,80%	-4,35	537,65	537,65	537,65	537,65	2K	1
07/08/2024	0,06%	0,34	542,00	542,00	542,00	542,00	3K	1
06/08/2024	1,32%	7,04	541,66	541,66	541,66	541,66	2K	1
05/08/2024	-1,19%	-6,46	534,62	544,62	534,62	544,62	18K	3
02/08/2024	1,48%	7,91	541,08	541,08	541,08	541,08	9K	1
01/08/2024	4,54%	23,15	533,17	520,00	520,00	533,17	4K	2
31/07/2024	3,66%	18,02	510,02	510,02	510,02	510,02	510	1
30/07/2024	-0,63%	-3,10	492,00	503,00	492,00	503,00	1K	2
29/07/2024	-0,34%	-1,67	495,10	495,10	495,10	495,10	990	1
26/07/2024	0,04%	0,21	496,77	496,77	496,77	496,77	993	1
25/07/2024	-0,69%	-3,46	496,56	495,81	495,81	496,56	10K	2
24/07/2024	1,39%	6,87	500,02	500,02	500,02	500,02	2K	1
23/07/2024	-1,32%	-6,60	493,15	493,15	493,15	493,15	9K	1
22/07/2024	-1,98%	-10,07	499,75	499,75	499,75	499,75	999	1
19/07/2024	-0,03%	-0,14	509,82	508,31	508,31	509,82	2K	2
18/07/2024	2,33%	11,63	509,96	507,85	507,85	509,96	16K	4
16/07/2024	0,26%	1,28	498,33	495,00	495,00	498,33	2K	2
15/07/2024	2,33%	11,32	497,05	497,05	497,05	497,05	497	1
11/07/2024	-0,82%	-4,00	485,73	485,73	485,73	485,73	9K	1
10/07/2024	0,96%	4,66	489,73	489,73	489,73	489,73	2K	1
09/07/2024	-0,95%	-4,67	485,07	486,98	485,07	486,98	3K	2
08/07/2024	-0,03%	-0,13	489,74	489,74	489,74	489,74	979	1
05/07/2024	-2,39%	-11,97	489,87	488,66	488,66	489,87	8K	2
03/07/2024	-1,20%	-6,12	501,84	501,84	501,84	501,84	2K	1
02/07/2024	0,82%	4,12	507,96	507,96	507,96	507,96	507	1
01/07/2024	2,18%	10,75	503,84	503,84	503,84	503,84	2K	1
28/06/2024	1,27%	6,18	493,09	492,75	491,83	493,09	4K	4
27/06/2024	0,55%	2,64	486,91	486,91	486,91	486,91	3K	1
26/06/2024	0,05%	0,24	484,27	487,65	484,27	487,65	2K	2
25/06/2024	0,67%	3,23	484,03	484,03	484,03	484,03	968	1
24/06/2024	-0,22%	-1,07	480,80	480,80	480,80	480,80	3K	1
21/06/2024	0,51%	2,45	481,87	482,00	481,87	482,00	6K	2
20/06/2024	-	-	479,42	479,42	479,42	479,42	479	1

Date,Open,High,Low,Close,Volume
23-Jan-25,643.27,643.27,638.78,638.78,65876
22-Jan-25,652.27,652.46,652.27,652.46,160467
21-Jan-25,661.17,661.17,661.17,661.17,661
17-Jan-25,663.00,663.00,663.00,663.00,1326
16-Jan-25,651.64,651.64,651.64,651.64,1303
15-Jan-25,647.85,648.40,647.85,648.00,2592
14-Jan-25,654.55,654.55,647.55,647.55,66102
13-Jan-25,653.25,653.25,653.25,653.25,1306
10-Jan-25,642.00,642.00,642.00,642.00,1284
09-Jan-25,639.39,639.39,639.39,639.39,1278
08-Jan-25,653.25,653.75,640.00,640.00,3206537
07-Jan-25,640.77,654.20,640.77,653.25,98859
06-Jan-25,643.73,646.22,643.73,646.22,46517
02-Jan-25,675.92,675.92,675.92,675.92,4731
30-Dec-24,683.22,685.70,682.55,682.55,9570
27-Dec-24,689.31,690.69,688.39,688.52,48202
26-Dec-24,686.58,691.34,686.58,691.34,10346
23-Dec-24,686.58,686.58,686.58,686.58,4119
20-Dec-24,669.33,669.33,669.33,669.33,2007
19-Dec-24,672.06,672.06,672.06,672.06,4704
18-Dec-24,674.15,700.82,674.15,700.82,100955
17-Dec-24,699.35,699.35,669.88,669.88,67687
16-Dec-24,703.55,703.55,694.93,694.93,23194
13-Dec-24,700.00,703.65,700.00,703.50,141068
12-Dec-24,701.90,701.90,701.90,701.90,1403
11-Dec-24,708.58,708.58,708.58,708.58,2834
10-Dec-24,705.75,705.75,705.75,705.75,705
09-Dec-24,712.25,712.25,693.94,693.94,569040
06-Dec-24,740.90,740.90,740.90,740.90,2963
05-Dec-24,724.16,735.75,723.44,735.75,21180
04-Dec-24,739.65,739.65,739.65,739.65,739
03-Dec-24,739.65,739.65,739.65,739.65,9615
02-Dec-24,751.10,751.10,739.26,744.43,558100
29-Nov-24,741.48,746.66,732.30,738.76,39341
27-Nov-24,771.77,771.77,728.46,728.46,9816
26-Nov-24,705.62,705.62,705.62,705.62,705
25-Nov-24,662.91,698.31,662.91,698.31,42143
22-Nov-24,689.89,694.17,689.89,694.14,27698
21-Nov-24,690.85,690.85,686.80,686.80,693195
19-Nov-24,676.56,676.56,673.20,673.20,6065
18-Nov-24,683.34,684.57,683.34,684.57,19824
14-Nov-24,690.99,690.99,690.99,690.99,1381
13-Nov-24,687.93,697.14,687.93,697.14,1385
12-Nov-24,690.00,690.00,687.93,687.93,35187
08-Nov-24,677.77,678.92,677.77,678.92,44736
07-Nov-24,652.80,658.80,652.80,658.80,654117
06-Nov-24,661.70,661.70,661.70,661.70,1323
04-Nov-24,649.44,649.44,649.44,649.44,3247
01-Nov-24,655.82,655.82,653.25,653.90,657780
31-Oct-24,646.82,650.13,646.40,646.40,655302
30-Oct-24,643.50,643.50,641.88,641.88,22519
29-Oct-24,649.56,649.56,649.56,649.56,1299
28-Oct-24,647.30,650.65,647.30,650.65,3239
25-Oct-24,645.48,645.48,645.48,645.48,645480
23-Oct-24,631.78,631.78,631.78,631.78,3158
22-Oct-24,627.84,627.84,627.84,627.84,4394
21-Oct-24,632.96,633.60,632.96,633.60,4431
18-Oct-24,632.52,632.52,632.52,632.52,632
17-Oct-24,629.12,629.12,629.12,629.12,1258
15-Oct-24,613.54,613.54,613.54,613.54,3067
14-Oct-24,603.58,603.58,603.58,603.58,1810
11-Oct-24,598.26,598.26,598.26,598.26,1196
10-Oct-24,591.18,591.18,591.18,591.18,1773
09-Oct-24,587.93,591.88,587.93,591.88,12950
08-Oct-24,584.27,584.27,584.27,584.27,2337
07-Oct-24,573.99,573.99,571.46,571.46,2288
03-Oct-24,568.84,568.84,568.84,568.84,568
02-Oct-24,567.28,567.28,567.28,567.28,567
01-Oct-24,562.05,562.05,562.05,562.05,562
30-Sep-24,560.37,562.47,558.32,561.69,74076
27-Sep-24,558.42,558.42,558.42,558.42,558
26-Sep-24,553.33,553.33,553.33,553.33,1659
25-Sep-24,558.66,558.66,558.66,558.66,1675
24-Sep-24,551.41,551.41,551.41,551.41,3859
20-Sep-24,548.51,548.51,548.51,548.51,6033
18-Sep-24,538.97,538.97,538.97,538.97,1077
17-Sep-24,556.83,556.83,556.83,556.83,1113
16-Sep-24,565.04,567.70,565.04,567.70,1700
13-Sep-24,564.87,564.87,564.87,564.87,2259
10-Sep-24,554.62,554.62,554.62,554.62,3327
06-Sep-24,547.33,547.33,540.65,540.65,20224
05-Sep-24,551.07,551.45,551.07,551.45,20391
04-Sep-24,560.80,560.80,560.80,560.80,560
03-Sep-24,555.55,564.48,555.55,564.48,9462
02-Sep-24,562.03,563.25,562.02,563.25,17444
30-Aug-24,559.60,562.02,559.60,562.02,2243
29-Aug-24,561.18,561.18,561.18,561.18,2805
28-Aug-24,558.98,558.98,558.98,558.98,1117
27-Aug-24,547.59,562.85,547.59,562.85,22836
26-Aug-24,547.59,547.59,547.59,547.59,547
23-Aug-24,544.63,544.63,544.63,544.63,2178
22-Aug-24,541.87,547.04,541.87,547.04,3277
21-Aug-24,536.56,536.56,536.56,536.56,536
20-Aug-24,533.00,536.32,533.00,536.32,13366
19-Aug-24,534.09,534.09,533.78,533.78,20294
16-Aug-24,527.35,537.70,527.35,536.45,18507
15-Aug-24,533.87,533.87,533.87,533.87,2135
14-Aug-24,536.44,536.44,536.44,536.44,536
13-Aug-24,529.77,533.49,529.77,533.49,3186
12-Aug-24,536.10,536.10,534.09,534.09,19781
09-Aug-24,535.09,535.09,535.09,535.09,2140
08-Aug-24,537.65,537.65,537.65,537.65,1612
07-Aug-24,542.00,542.00,542.00,542.00,2710
06-Aug-24,541.66,541.66,541.66,541.66,2166
05-Aug-24,544.62,544.62,534.62,534.62,17800
02-Aug-24,541.08,541.08,541.08,541.08,9198
01-Aug-24,520.00,533.17,520.00,533.17,4239
31-Jul-24,510.02,510.02,510.02,510.02,510
30-Jul-24,503.00,503.00,492.00,492.00,1498
29-Jul-24,495.10,495.10,495.10,495.10,990
26-Jul-24,496.77,496.77,496.77,496.77,993
25-Jul-24,495.81,496.56,495.81,496.56,10412
24-Jul-24,500.02,500.02,500.02,500.02,1500
23-Jul-24,493.15,493.15,493.15,493.15,9369
22-Jul-24,499.75,499.75,499.75,499.75,999
19-Jul-24,508.31,509.82,508.31,509.82,1526
18-Jul-24,507.85,509.96,507.85,509.96,15800
16-Jul-24,495.00,498.33,495.00,498.33,1986
15-Jul-24,497.05,497.05,497.05,497.05,497
11-Jul-24,485.73,485.73,485.73,485.73,8743
10-Jul-24,489.73,489.73,489.73,489.73,1958
09-Jul-24,486.98,486.98,485.07,485.07,3399
08-Jul-24,489.74,489.74,489.74,489.74,979
05-Jul-24,488.66,489.87,488.66,489.87,7831
03-Jul-24,501.84,501.84,501.84,501.84,2007
02-Jul-24,507.96,507.96,507.96,507.96,507
01-Jul-24,503.84,503.84,503.84,503.84,1511
28-Jun-24,492.75,493.09,491.83,493.09,3941
27-Jun-24,486.91,486.91,486.91,486.91,2921
26-Jun-24,487.65,487.65,484.27,484.27,2428
25-Jun-24,484.03,484.03,484.03,484.03,968
24-Jun-24,480.80,480.80,480.80,480.80,2884
21-Jun-24,482.00,482.00,481.87,481.87,5783
20-Jun-24,479.42,479.42,479.42,479.42,479

*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: T1MU34