Cotação atual, histórico e gráfico do papel: T1OW34

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 T1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2026	-2,77%	-1,17	41,09	41,59	40,41	41,59	202K	1.158
26/10/2026	8,25%	3,22	42,26	38,25	38,25	43,99	100K	26
23/10/2026	2,31%	0,88	39,04	41,57	39,00	42,57	74K	37
22/10/2026	2,80%	1,04	38,16	38,18	38,13	38,20	305	7
21/10/2026	-1,36%	-0,51	37,12	38,00	37,12	38,00	1K	4
20/10/2026	-2,11%	-0,81	37,63	38,44	37,63	38,74	12K	8
19/10/2026	-1,74%	-0,68	38,44	39,52	38,24	39,52	2K	12
16/10/2026	1,77%	0,68	39,12	37,74	37,74	39,24	59K	39
15/10/2026	2,34%	0,88	38,44	38,00	38,00	38,88	11K	10
14/10/2026	-0,21%	-0,08	37,56	37,64	37,56	37,64	2K	2
13/10/2026	-0,79%	-0,30	37,64	38,83	37,52	38,83	288K	89
09/10/2026	8,40%	2,94	37,94	34,30	34,30	37,94	146K	22
08/10/2026	0,23%	0,08	35,00	35,13	34,36	35,13	16K	24
07/10/2026	2,19%	0,75	34,92	34,41	34,20	35,06	17K	45
06/10/2026	0,62%	0,21	34,17	34,09	33,63	34,26	96K	32
05/10/2026	-4,28%	-1,52	33,96	33,47	33,35	33,96	32K	235
02/10/2026	0,80%	0,28	35,48	35,24	35,08	35,84	38K	15
01/10/2026	-1,68%	-0,60	35,20	35,80	35,00	35,80	21K	13
30/09/2026	-5,01%	-1,89	35,80	35,86	35,30	35,94	35K	27
29/09/2026	-1,80%	-0,69	37,69	36,68	36,11	37,69	39K	484
28/09/2026	5,79%	2,10	38,38	38,40	36,00	38,40	11K	10
25/09/2026	0,11%	0,04	36,28	36,24	36,17	37,00	131K	192
24/09/2026	-1,12%	-0,41	36,24	36,33	36,04	36,60	4K	8
23/09/2026	-1,93%	-0,72	36,65	37,06	36,65	37,06	5K	3
22/09/2026	0,57%	0,21	37,37	37,21	37,21	37,37	3K	3
21/09/2026	-1,12%	-0,42	37,16	37,16	37,16	37,17	13K	4
18/09/2026	-0,42%	-0,16	37,58	37,36	37,36	37,58	83K	6
17/09/2026	-3,23%	-1,26	37,74	38,27	37,73	38,27	75K	9
16/09/2026	1,30%	0,50	39,00	38,29	37,96	39,00	12K	58
15/09/2026	0,42%	0,16	38,50	38,35	38,04	38,50	5K	20
14/09/2026	1,21%	0,46	38,34	37,87	37,65	38,34	191K	8
11/09/2026	3,47%	1,27	37,88	37,36	37,36	37,88	3K	5
10/09/2026	-1,98%	-0,74	36,61	36,79	36,61	36,88	4K	8
09/09/2026	0,08%	0,03	37,35	37,37	37,19	37,41	39K	7
08/09/2026	-0,08%	-0,03	37,32	37,35	37,21	37,85	32K	237
04/09/2026	-0,95%	-0,36	37,35	37,42	37,35	37,60	99K	478
03/09/2026	2,14%	0,79	37,71	37,77	37,71	38,01	22K	44
02/09/2026	-1,73%	-0,65	36,92	38,43	36,73	38,43	9K	9
01/09/2026	-1,75%	-0,67	37,57	38,40	37,57	38,40	602	6
31/08/2026	0,42%	0,16	38,24	37,73	37,61	38,24	3K	5
28/08/2026	1,28%	0,48	38,08	37,02	37,02	38,40	195K	723
27/08/2026	-1,05%	-0,40	37,60	37,88	37,53	37,88	6K	6
26/08/2026	-0,76%	-0,29	38,00	38,75	38,00	38,76	33K	9
25/08/2026	0,03%	0,01	38,29	38,28	38,16	38,36	18K	345
24/08/2026	1,46%	0,55	38,28	38,43	37,92	38,43	456K	11
21/08/2026	-1,33%	-0,51	37,73	38,63	37,73	38,63	147K	12
20/08/2026	-1,29%	-0,50	38,24	37,96	37,86	38,40	90K	874
19/08/2026	3,03%	1,14	38,74	37,09	37,09	38,74	865	6
18/08/2026	0,64%	0,24	37,60	37,57	37,57	38,02	109K	8
17/08/2026	-2,40%	-0,92	37,36	38,33	36,88	38,33	3K	10
14/08/2026	0,98%	0,37	38,28	40,01	37,85	40,01	146K	123
13/08/2026	3,61%	1,32	37,91	37,14	37,14	37,91	22K	7
12/08/2026	-0,14%	-0,05	36,59	36,80	36,59	36,91	120K	13
11/08/2026	1,89%	0,68	36,64	36,13	36,13	36,68	171K	131
10/08/2026	-2,28%	-0,84	35,96	36,21	35,93	36,23	19K	318
07/08/2026	1,32%	0,48	36,80	36,69	36,44	36,96	66K	70
06/08/2026	-2,31%	-0,86	36,32	35,75	35,75	36,59	12K	8
05/08/2026	3,25%	1,17	37,18	36,00	34,75	37,18	15K	18
04/08/2026	-1,23%	-0,45	36,01	36,46	36,01	37,41	3K	19
03/08/2026	-0,57%	-0,21	36,46	36,72	36,46	36,72	191K	8
31/07/2026	-0,14%	-0,05	36,67	36,32	36,32	36,75	81K	467
30/07/2026	-3,24%	-1,23	36,72	36,87	36,68	36,88	13K	133
29/07/2026	3,80%	1,39	37,95	37,75	36,93	38,20	180K	1.251
28/07/2026	3,48%	1,23	36,56	36,70	36,56	37,80	20K	9
27/07/2026	-1,59%	-0,57	35,33	35,33	35,33	35,69	4K	3
24/07/2026	3,22%	1,12	35,90	35,67	35,67	35,90	103K	65
23/07/2026	-0,34%	-0,12	34,78	34,25	34,25	35,63	4K	17
22/07/2026	0,32%	0,11	34,90	34,26	34,26	34,92	2K	9
21/07/2026	-2,06%	-0,73	34,79	34,81	34,50	35,07	18K	17
20/07/2026	-2,18%	-0,79	35,52	36,68	35,48	36,68	2K	12
17/07/2026	1,06%	0,38	36,31	36,74	36,12	36,74	210K	9
16/07/2026	1,27%	0,45	35,93	35,77	35,60	36,16	3K	7
15/07/2026	-0,53%	-0,19	35,48	35,79	35,48	35,84	4K	9
14/07/2026	-1,79%	-0,65	35,67	36,69	35,40	36,69	11K	9
13/07/2026	1,42%	0,51	36,32	36,27	36,23	36,43	362K	464
10/07/2026	2,05%	0,72	35,81	35,64	35,33	35,81	168K	8
09/07/2026	-0,59%	-0,21	35,09	35,30	35,08	35,80	9K	7
08/07/2026	-0,95%	-0,34	35,30	36,00	35,30	36,00	1K	5
07/07/2026	2,95%	1,02	35,64	35,63	35,26	35,64	12K	10
06/07/2026	-5,64%	-2,07	34,62	35,96	34,25	35,96	98K	40
03/07/2026	2,31%	0,83	36,69	36,21	36,21	37,21	18K	6
02/07/2026	-0,80%	-0,29	35,86	36,50	35,86	36,51	10K	5
01/07/2026	2,00%	0,71	36,15	35,88	35,34	36,36	200K	16
30/06/2026	-1,91%	-0,69	35,44	36,64	35,44	36,64	8K	11
29/06/2026	-4,04%	-1,52	36,13	37,56	36,13	37,56	32K	12
26/06/2026	2,81%	1,03	37,65	36,97	36,97	37,99	5K	10
25/06/2026	-3,02%	-1,14	36,62	37,76	36,59	37,76	9K	10
24/06/2026	-1,77%	-0,68	37,76	38,12	37,76	38,12	38K	2
23/06/2026	1,91%	0,72	38,44	38,28	38,28	38,76	2K	8
22/06/2026	-0,92%	-0,35	37,72	38,08	37,60	38,24	3K	61
19/06/2026	1,28%	0,48	38,07	38,07	38,07	38,07	1K	1
18/06/2026	-2,89%	-1,12	37,59	38,82	37,59	38,82	53K	5
17/06/2026	-1,33%	-0,52	38,71	39,63	38,55	39,63	4K	10
16/06/2026	0,28%	0,11	39,23	38,36	38,36	39,31	24K	8
15/06/2026	-0,81%	-0,32	39,12	39,88	38,84	39,88	123K	10
12/06/2026	0,33%	0,13	39,44	38,52	38,52	40,37	3K	10
11/06/2026	-4,56%	-1,88	39,31	45,00	39,31	45,00	1K	13
10/06/2026	0,12%	0,05	41,19	41,99	40,92	41,99	3K	6
09/06/2026	0,44%	0,18	41,14	40,96	40,96	41,93	1K	13
08/06/2026	-1,73%	-0,72	40,96	40,84	40,84	41,72	18K	12
05/06/2026	5,81%	2,29	41,68	41,32	41,31	41,92	7K	21
03/06/2026	1,21%	0,47	39,39	38,96	38,96	39,39	155K	11
02/06/2026	-0,13%	-0,05	38,92	39,44	38,92	39,44	6K	7
01/06/2026	-0,79%	-0,31	38,97	39,28	38,60	39,28	3K	10
29/05/2026	-0,18%	-0,07	39,28	39,40	39,28	39,40	472	3
28/05/2026	0,05%	0,02	39,35	39,07	39,07	39,45	826	6
27/05/2026	0,85%	0,33	39,33	39,39	39,33	39,55	20K	8
26/05/2026	0,41%	0,16	39,00	38,06	38,06	39,00	8K	7
25/05/2026	1,76%	0,67	38,84	38,69	38,07	38,84	1K	8
22/05/2026	-0,24%	-0,09	38,17	38,33	38,17	38,33	29K	4
21/05/2026	-0,16%	-0,06	38,26	38,55	38,25	38,56	25K	8
20/05/2026	-0,23%	-0,09	38,32	38,76	38,16	38,76	7K	6
19/05/2026	4,49%	1,65	38,41	37,48	37,48	38,57	15K	15
18/05/2026	2,68%	0,96	36,76	36,33	36,33	36,76	182	2
15/05/2026	0,14%	0,05	35,80	35,57	35,57	36,00	15K	8
14/05/2026	-1,79%	-0,65	35,75	36,48	35,75	36,48	28K	12
13/05/2026	0,28%	0,10	36,40	35,60	35,60	36,40	2K	3
12/05/2026	0,41%	0,15	36,30	36,20	36,20	36,30	398	2
11/05/2026	0,17%	0,06	36,15	36,00	36,00	36,52	3K	11
08/05/2026	-1,66%	-0,61	36,09	36,60	36,02	36,60	94K	12
07/05/2026	-0,65%	-0,24	36,70	36,80	36,70	37,00	59K	4
06/05/2026	1,34%	0,49	36,94	36,99	36,89	37,07	56K	7
05/05/2026	-2,62%	-0,98	36,45	37,81	36,16	37,81	98K	16
04/05/2026	0,35%	0,13	37,43	37,28	37,27	37,63	1K	12
30/04/2026	1,00%	0,37	37,30	37,30	37,30	37,95	26K	11
29/04/2026	1,12%	0,41	36,93	37,20	36,93	37,32	40K	13
28/04/2026	0,41%	0,15	36,52	37,12	36,45	37,35	21K	20
27/04/2026	-1,91%	-0,71	36,37	37,10	36,37	37,10	8K	22
24/04/2026	0,98%	0,36	37,08	37,50	36,87	37,51	12K	32
23/04/2026	0,85%	0,31	36,72	36,05	36,05	36,91	14K	4
22/04/2026	-2,98%	-1,12	36,41	37,20	36,18	37,20	23K	41
20/04/2026	-0,64%	-0,24	37,53	37,85	37,53	37,85	30K	12
17/04/2026	2,27%	0,84	37,77	37,30	36,89	37,99	1K	13
16/04/2026	-	-	36,93	37,15	36,93	37,27	7K	10

Date,Open,High,Low,Close,Volume
27-Oct-26,41.59,41.59,40.41,41.09,202157
26-Oct-26,38.25,43.99,38.25,42.26,100267
23-Oct-26,41.57,42.57,39.00,39.04,74392
22-Oct-26,38.18,38.20,38.13,38.16,305
21-Oct-26,38.00,38.00,37.12,37.12,1167
20-Oct-26,38.44,38.74,37.63,37.63,12353
19-Oct-26,39.52,39.52,38.24,38.44,1943
16-Oct-26,37.74,39.24,37.74,39.12,59086
15-Oct-26,38.00,38.88,38.00,38.44,11241
14-Oct-26,37.64,37.64,37.56,37.56,1615
13-Oct-26,38.83,38.83,37.52,37.64,288475
09-Oct-26,34.30,37.94,34.30,37.94,146059
08-Oct-26,35.13,35.13,34.36,35.00,16029
07-Oct-26,34.41,35.06,34.20,34.92,17466
06-Oct-26,34.09,34.26,33.63,34.17,95971
05-Oct-26,33.47,33.96,33.35,33.96,31737
02-Oct-26,35.24,35.84,35.08,35.48,37821
01-Oct-26,35.80,35.80,35.00,35.20,20521
30-Sep-26,35.86,35.94,35.30,35.80,35452
29-Sep-26,36.68,37.69,36.11,37.69,38510
28-Sep-26,38.40,38.40,36.00,38.38,10702
25-Sep-26,36.24,37.00,36.17,36.28,131225
24-Sep-26,36.33,36.60,36.04,36.24,4215
23-Sep-26,37.06,37.06,36.65,36.65,4688
22-Sep-26,37.21,37.37,37.21,37.37,3431
21-Sep-26,37.16,37.17,37.16,37.16,12706
18-Sep-26,37.36,37.58,37.36,37.58,82689
17-Sep-26,38.27,38.27,37.73,37.74,75493
16-Sep-26,38.29,39.00,37.96,39.00,12269
15-Sep-26,38.35,38.50,38.04,38.50,5496
14-Sep-26,37.87,38.34,37.65,38.34,190749
11-Sep-26,37.36,37.88,37.36,37.88,3213
10-Sep-26,36.79,36.88,36.61,36.61,4105
09-Sep-26,37.37,37.41,37.19,37.35,38695
08-Sep-26,37.35,37.85,37.21,37.32,31880
04-Sep-26,37.42,37.60,37.35,37.35,99032
03-Sep-26,37.77,38.01,37.71,37.71,22454
02-Sep-26,38.43,38.43,36.73,36.92,9255
01-Sep-26,38.40,38.40,37.57,37.57,602
31-Aug-26,37.73,38.24,37.61,38.24,2529
28-Aug-26,37.02,38.40,37.02,38.08,194604
27-Aug-26,37.88,37.88,37.53,37.60,5751
26-Aug-26,38.75,38.76,38.00,38.00,32987
25-Aug-26,38.28,38.36,38.16,38.29,17561
24-Aug-26,38.43,38.43,37.92,38.28,455962
21-Aug-26,38.63,38.63,37.73,37.73,146927
20-Aug-26,37.96,38.40,37.86,38.24,90037
19-Aug-26,37.09,38.74,37.09,38.74,865
18-Aug-26,37.57,38.02,37.57,37.60,109466
17-Aug-26,38.33,38.33,36.88,37.36,2929
14-Aug-26,40.01,40.01,37.85,38.28,145701
13-Aug-26,37.14,37.91,37.14,37.91,22314
12-Aug-26,36.80,36.91,36.59,36.59,119819
11-Aug-26,36.13,36.68,36.13,36.64,171218
10-Aug-26,36.21,36.23,35.93,35.96,19257
07-Aug-26,36.69,36.96,36.44,36.80,66058
06-Aug-26,35.75,36.59,35.75,36.32,12184
05-Aug-26,36.00,37.18,34.75,37.18,15267
04-Aug-26,36.46,37.41,36.01,36.01,3407
03-Aug-26,36.72,36.72,36.46,36.46,190557
31-Jul-26,36.32,36.75,36.32,36.67,81412
30-Jul-26,36.87,36.88,36.68,36.72,12656
29-Jul-26,37.75,38.20,36.93,37.95,180002
28-Jul-26,36.70,37.80,36.56,36.56,20307
27-Jul-26,35.33,35.69,35.33,35.33,4417
24-Jul-26,35.67,35.90,35.67,35.90,103176
23-Jul-26,34.25,35.63,34.25,34.78,3662
22-Jul-26,34.26,34.92,34.26,34.90,2433
21-Jul-26,34.81,35.07,34.50,34.79,18095
20-Jul-26,36.68,36.68,35.48,35.52,2366
17-Jul-26,36.74,36.74,36.12,36.31,209571
16-Jul-26,35.77,36.16,35.60,35.93,3303
15-Jul-26,35.79,35.84,35.48,35.48,4477
14-Jul-26,36.69,36.69,35.40,35.67,11494
13-Jul-26,36.27,36.43,36.23,36.32,362135
10-Jul-26,35.64,35.81,35.33,35.81,168419
09-Jul-26,35.30,35.80,35.08,35.09,9100
08-Jul-26,36.00,36.00,35.30,35.30,1489
07-Jul-26,35.63,35.64,35.26,35.64,11568
06-Jul-26,35.96,35.96,34.25,34.62,98283
03-Jul-26,36.21,37.21,36.21,36.69,17688
02-Jul-26,36.50,36.51,35.86,35.86,10292
01-Jul-26,35.88,36.36,35.34,36.15,199858
30-Jun-26,36.64,36.64,35.44,35.44,7950
29-Jun-26,37.56,37.56,36.13,36.13,31717
26-Jun-26,36.97,37.99,36.97,37.65,4744
25-Jun-26,37.76,37.76,36.59,36.62,8795
24-Jun-26,38.12,38.12,37.76,37.76,38233
23-Jun-26,38.28,38.76,38.28,38.44,2121
22-Jun-26,38.08,38.24,37.60,37.72,2919
19-Jun-26,38.07,38.07,38.07,38.07,1332
18-Jun-26,38.82,38.82,37.59,37.59,53466
17-Jun-26,39.63,39.63,38.55,38.71,4332
16-Jun-26,38.36,39.31,38.36,39.23,24485
15-Jun-26,39.88,39.88,38.84,39.12,123093
12-Jun-26,38.52,40.37,38.52,39.44,3365
11-Jun-26,45.00,45.00,39.31,39.31,1177
10-Jun-26,41.99,41.99,40.92,41.19,2796
09-Jun-26,40.96,41.93,40.96,41.14,1443
08-Jun-26,40.84,41.72,40.84,40.96,18185
05-Jun-26,41.32,41.92,41.31,41.68,7298
03-Jun-26,38.96,39.39,38.96,39.39,155208
02-Jun-26,39.44,39.44,38.92,38.92,5844
01-Jun-26,39.28,39.28,38.60,38.97,3356
29-May-26,39.40,39.40,39.28,39.28,472
28-May-26,39.07,39.45,39.07,39.35,826
27-May-26,39.39,39.55,39.33,39.33,19668
26-May-26,38.06,39.00,38.06,39.00,7827
25-May-26,38.69,38.84,38.07,38.84,1316
22-May-26,38.33,38.33,38.17,38.17,29264
21-May-26,38.55,38.56,38.25,38.26,25181
20-May-26,38.76,38.76,38.16,38.32,6514
19-May-26,37.48,38.57,37.48,38.41,14772
18-May-26,36.33,36.76,36.33,36.76,182
15-May-26,35.57,36.00,35.57,35.80,14888
14-May-26,36.48,36.48,35.75,35.75,27675
13-May-26,35.60,36.40,35.60,36.40,2351
12-May-26,36.20,36.30,36.20,36.30,398
11-May-26,36.00,36.52,36.00,36.15,2901
08-May-26,36.60,36.60,36.02,36.09,94183
07-May-26,36.80,37.00,36.70,36.70,58846
06-May-26,36.99,37.07,36.89,36.94,55905
05-May-26,37.81,37.81,36.16,36.45,98494
04-May-26,37.28,37.63,37.27,37.43,1198
30-Apr-26,37.30,37.95,37.30,37.30,26008
29-Apr-26,37.20,37.32,36.93,36.93,39780
28-Apr-26,37.12,37.35,36.45,36.52,21158
27-Apr-26,37.10,37.10,36.37,36.37,7576
24-Apr-26,37.50,37.51,36.87,37.08,12145
23-Apr-26,36.05,36.91,36.05,36.72,14280
22-Apr-26,37.20,37.20,36.18,36.41,23387
20-Apr-26,37.85,37.85,37.53,37.53,30011
17-Apr-26,37.30,37.99,36.89,37.77,1428
16-Apr-26,37.15,37.27,36.93,36.93,6902

*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: T1OW34