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
19/11/2024	2,44%	1,15	48,30	47,80	47,80	48,70	47K	285
18/11/2024	-0,13%	-0,06	47,15	46,75	46,75	47,55	5K	40
14/11/2024	-0,82%	-0,39	47,21	47,40	46,70	47,70	26K	16
13/11/2024	2,92%	1,35	47,60	45,32	45,32	47,65	7K	40
12/11/2024	-2,63%	-1,25	46,25	46,55	46,05	46,55	2K	5
11/11/2024	-2,16%	-1,05	47,50	48,88	47,50	48,88	23K	12
08/11/2024	3,52%	1,65	48,55	47,90	47,90	48,88	5K	33

07/11/2024	-0,42%	-0,20	46,90	46,85	46,30	47,60	13K	12
06/11/2024	-7,92%	-4,05	47,10	48,13	46,90	48,70	209K	24
05/11/2024	0,29%	0,15	51,15	49,98	49,98	51,25	16K	15
04/11/2024	-1,73%	-0,90	51,00	51,90	51,00	51,90	3K	11
01/11/2024	0,17%	0,09	51,90	51,95	51,50	52,15	14K	19
31/10/2024	1,47%	0,75	51,81	50,80	50,80	52,05	60K	8
30/10/2024	-0,85%	-0,44	51,06	51,80	51,06	52,15	47K	9
29/10/2024	-3,20%	-1,70	51,50	51,89	50,75	51,89	17K	35
28/10/2024	-0,06%	-0,03	53,20	53,23	53,20	53,60	2K	6
25/10/2024	-0,60%	-0,32	53,23	53,55	52,80	53,55	170K	8
24/10/2024	0,00%	0,00	53,55	53,85	53,55	53,85	5K	5
23/10/2024	2,10%	1,10	53,55	53,90	53,40	53,95	6K	36
22/10/2024	-0,47%	-0,25	52,45	52,45	52,45	52,45	524	1
21/10/2024	-2,14%	-1,15	52,70	53,40	52,45	53,88	3K	7
18/10/2024	1,22%	0,65	53,85	52,40	52,40	53,90	6K	24
17/10/2024	-0,50%	-0,27	53,20	53,70	52,65	53,70	2K	7
16/10/2024	-0,89%	-0,48	53,47	52,87	52,87	54,65	134K	7
15/10/2024	4,55%	2,35	53,95	53,06	53,06	54,25	6K	7
14/10/2024	0,78%	0,40	51,60	51,72	51,30	51,75	10K	10
11/10/2024	0,69%	0,35	51,20	51,15	51,15	51,60	2K	5
10/10/2024	-0,49%	-0,25	50,85	51,09	50,60	51,25	3K	10
09/10/2024	5,04%	2,45	51,10	50,90	50,90	51,75	49K	16
08/10/2024	-5,53%	-2,85	48,65	53,03	48,65	53,03	5K	16
07/10/2024	0,98%	0,50	51,50	51,20	50,80	51,85	9K	13
04/10/2024	-2,22%	-1,16	51,00	52,00	50,50	52,00	44K	8
03/10/2024	-0,93%	-0,49	52,16	52,50	52,16	52,50	1K	2
02/10/2024	-0,36%	-0,19	52,65	52,39	52,30	52,80	5K	10
01/10/2024	0,46%	0,24	52,84	53,00	52,65	53,45	3K	10
30/09/2024	0,29%	0,15	52,60	52,55	52,20	52,90	8K	10
27/09/2024	0,40%	0,21	52,45	52,45	52,45	52,65	10K	8
26/09/2024	-2,72%	-1,46	52,24	52,86	52,24	52,86	147K	22
25/09/2024	-0,46%	-0,25	53,70	53,95	53,70	54,20	6K	11
24/09/2024	-0,64%	-0,35	53,95	53,90	53,25	54,05	2K	8
23/09/2024	0,37%	0,20	54,30	54,10	53,95	54,75	5K	14
20/09/2024	2,56%	1,35	54,10	53,01	52,75	54,10	14K	172
19/09/2024	-2,22%	-1,20	52,75	54,15	51,65	54,15	85K	25
18/09/2024	-2,05%	-1,13	53,95	55,64	53,95	55,64	3K	7
17/09/2024	0,00%	0,00	55,08	55,11	55,08	55,20	6K	5
16/09/2024	-0,22%	-0,12	55,08	55,20	54,83	55,62	9K	6
13/09/2024	0,00%	0,00	55,20	55,26	54,66	55,26	31K	8
12/09/2024	-1,95%	-1,10	55,20	55,44	55,20	55,44	996	2
11/09/2024	-1,75%	-1,00	56,30	57,02	55,68	57,02	36K	14
10/09/2024	3,35%	1,86	57,30	55,96	55,96	57,42	921K	15
09/09/2024	1,63%	0,89	55,44	55,56	55,44	55,56	24K	2
06/09/2024	0,55%	0,30	54,55	54,75	54,55	54,90	1K	3
05/09/2024	-0,73%	-0,40	54,25	53,55	53,55	55,15	5K	10
04/09/2024	0,92%	0,50	54,65	54,20	54,20	54,65	5K	29
03/09/2024	4,23%	2,20	54,15	52,40	52,40	54,30	11K	43
02/09/2024	-0,15%	-0,08	51,95	52,01	49,59	52,23	12K	8
30/08/2024	-0,25%	-0,13	52,03	53,28	52,03	53,28	116K	3
29/08/2024	0,29%	0,15	52,16	51,90	51,90	52,20	623	3
28/08/2024	0,70%	0,36	52,01	51,55	51,25	52,55	7K	10
27/08/2024	0,41%	0,21	51,65	51,50	51,50	52,00	3K	5
26/08/2024	-0,98%	-0,51	51,44	52,10	51,44	52,10	78K	10
23/08/2024	1,31%	0,67	51,95	51,28	51,25	52,00	13K	10
22/08/2024	2,44%	1,22	51,28	50,65	50,65	51,28	36K	9
21/08/2024	-0,67%	-0,34	50,06	50,91	49,90	50,91	502	5
20/08/2024	1,72%	0,85	50,40	49,01	49,01	50,45	11K	23
19/08/2024	-0,70%	-0,35	49,55	49,90	49,27	49,90	3K	13
16/08/2024	-0,20%	-0,10	49,90	49,60	49,48	50,35	4K	9
15/08/2024	-1,67%	-0,85	50,00	51,36	49,60	51,36	2K	13
14/08/2024	0,30%	0,15	50,85	50,70	50,65	51,30	24K	16
13/08/2024	-1,46%	-0,75	50,70	51,45	50,70	51,45	2K	5
12/08/2024	0,27%	0,14	51,45	51,45	50,85	51,70	24K	6
09/08/2024	-0,85%	-0,44	51,31	51,37	51,11	51,60	1K	6
08/08/2024	-2,27%	-1,20	51,75	52,95	51,75	52,95	10K	13
07/08/2024	-1,29%	-0,69	52,95	53,64	52,95	53,64	8K	11
06/08/2024	-1,65%	-0,90	53,64	53,80	53,64	54,24	1M	35
05/08/2024	-1,99%	-1,11	54,54	55,65	54,54	56,94	42K	75
02/08/2024	1,92%	1,05	55,65	54,54	54,00	56,15	109K	34
01/08/2024	4,80%	2,50	54,60	52,22	52,22	54,60	18K	12
31/07/2024	-0,48%	-0,25	52,10	52,00	51,70	52,25	11K	63
30/07/2024	4,28%	2,15	52,35	52,00	51,40	52,35	45K	15
29/07/2024	-0,69%	-0,35	50,20	51,06	49,95	51,06	9K	35
26/07/2024	2,12%	1,05	50,55	50,15	50,10	50,55	1K	6
25/07/2024	-0,60%	-0,30	49,50	50,15	49,50	50,55	1K	5
24/07/2024	2,26%	1,10	49,80	49,29	48,90	50,00	32K	8
23/07/2024	0,41%	0,20	48,70	49,10	48,70	49,10	6K	26
22/07/2024	-1,42%	-0,70	48,50	49,29	48,50	49,29	2K	6
19/07/2024	0,41%	0,20	49,20	48,80	48,80	49,20	10K	3
18/07/2024	0,95%	0,46	49,00	48,54	48,54	49,00	10K	12
17/07/2024	2,51%	1,19	48,54	47,35	47,35	48,55	2K	8
16/07/2024	-0,32%	-0,15	47,35	47,51	46,80	47,51	2K	5
15/07/2024	-1,00%	-0,48	47,50	47,51	47,00	47,51	2K	4
12/07/2024	2,43%	1,14	47,98	47,30	47,30	47,98	7K	29
11/07/2024	6,55%	2,88	46,84	44,45	44,45	46,96	7K	13
10/07/2024	-0,90%	-0,40	43,96	44,36	43,81	44,36	5K	8
09/07/2024	-0,54%	-0,24	44,36	44,40	43,84	44,40	3K	9
08/07/2024	0,18%	0,08	44,60	44,80	44,48	44,81	6K	9
05/07/2024	-0,96%	-0,43	44,52	45,04	44,52	45,04	7K	27
04/07/2024	-0,99%	-0,45	44,95	44,88	44,04	45,01	2K	8
03/07/2024	-0,04%	-0,02	45,40	45,42	45,00	45,42	2K	6
02/07/2024	-0,61%	-0,28	45,42	45,85	45,37	45,86	3K	8
01/07/2024	0,84%	0,38	45,70	45,30	45,25	45,70	3K	8
28/06/2024	0,62%	0,28	45,32	45,04	45,04	45,40	6K	32
27/06/2024	1,53%	0,68	45,04	44,45	44,45	45,12	4K	10
26/06/2024	1,00%	0,44	44,36	44,16	44,16	44,40	2K	27
25/06/2024	-0,72%	-0,32	43,92	44,01	43,56	44,24	12K	6
24/06/2024	0,64%	0,28	44,24	44,22	44,22	44,68	2K	5
21/06/2024	0,46%	0,20	43,96	44,16	43,84	44,32	1K	5
20/06/2024	-0,61%	-0,27	43,76	43,56	43,56	44,00	3K	11
19/06/2024	-0,20%	-0,09	44,03	43,45	43,41	44,25	63K	22
18/06/2024	0,36%	0,16	44,12	44,20	43,80	44,28	6K	19
17/06/2024	0,23%	0,10	43,96	44,04	43,96	44,04	2K	2
14/06/2024	-2,03%	-0,91	43,86	43,12	43,12	44,32	234K	13
13/06/2024	2,92%	1,27	44,77	40,17	40,17	44,77	2K	12
12/06/2024	-0,87%	-0,38	43,50	44,77	43,50	44,77	3K	9
11/06/2024	0,09%	0,04	43,88	44,76	43,32	44,76	2K	7
10/06/2024	2,43%	1,04	43,84	43,45	43,44	43,84	28K	7
07/06/2024	-1,47%	-0,64	42,80	42,68	42,20	42,96	512K	34
06/06/2024	-0,91%	-0,40	43,44	43,84	43,24	43,84	16K	6
05/06/2024	-1,35%	-0,60	43,84	44,53	43,16	44,53	104K	33
04/06/2024	4,20%	1,79	44,44	43,16	43,16	44,44	433K	25
03/06/2024	0,00%	0,00	42,65	42,66	42,65	43,16	6K	10
31/05/2024	6,41%	2,57	42,65	40,49	40,49	42,72	9K	10
29/05/2024	0,60%	0,24	40,08	39,84	39,84	40,08	2K	4
28/05/2024	0,23%	0,09	39,84	39,75	39,75	40,11	644K	23
27/05/2024	-1,61%	-0,65	39,75	40,47	39,75	40,47	3K	7
24/05/2024	0,50%	0,20	40,40	40,92	40,09	40,92	4K	9
23/05/2024	-2,66%	-1,10	40,20	41,20	40,20	41,20	3K	4
22/05/2024	0,83%	0,34	41,30	41,72	41,08	41,72	99K	9
21/05/2024	-0,39%	-0,16	40,96	40,88	40,48	40,96	5K	9
20/05/2024	-0,51%	-0,21	41,12	41,84	41,08	41,84	250K	12
17/05/2024	-1,31%	-0,55	41,33	41,96	41,32	41,96	42K	8
16/05/2024	1,55%	0,64	41,88	41,24	41,24	41,96	2K	8
15/05/2024	3,62%	1,44	41,24	39,10	39,10	41,60	551K	23
14/05/2024	-	-	39,80	38,89	38,89	39,88	2K	8

Date,Open,High,Low,Close,Volume
19-Nov-24,47.80,48.70,47.80,48.30,46630
18-Nov-24,46.75,47.55,46.75,47.15,5408
14-Nov-24,47.40,47.70,46.70,47.21,26368
13-Nov-24,45.32,47.65,45.32,47.60,7301
12-Nov-24,46.55,46.55,46.05,46.25,1984
11-Nov-24,48.88,48.88,47.50,47.50,22632
08-Nov-24,47.90,48.88,47.90,48.55,4618
07-Nov-24,46.85,47.60,46.30,46.90,13342
06-Nov-24,48.13,48.70,46.90,47.10,209153
05-Nov-24,49.98,51.25,49.98,51.15,15858
04-Nov-24,51.90,51.90,51.00,51.00,2979
01-Nov-24,51.95,52.15,51.50,51.90,13781
31-Oct-24,50.80,52.05,50.80,51.81,59512
30-Oct-24,51.80,52.15,51.06,51.06,47170
29-Oct-24,51.89,51.89,50.75,51.50,17228
28-Oct-24,53.23,53.60,53.20,53.20,1919
25-Oct-24,53.55,53.55,52.80,53.23,170266
24-Oct-24,53.85,53.85,53.55,53.55,4998
23-Oct-24,53.90,53.95,53.40,53.55,5707
22-Oct-24,52.45,52.45,52.45,52.45,524
21-Oct-24,53.40,53.88,52.45,52.70,3466
18-Oct-24,52.40,53.90,52.40,53.85,6417
17-Oct-24,53.70,53.70,52.65,53.20,1972
16-Oct-24,52.87,54.65,52.87,53.47,134275
15-Oct-24,53.06,54.25,53.06,53.95,5908
14-Oct-24,51.72,51.75,51.30,51.60,10471
11-Oct-24,51.15,51.60,51.15,51.20,2058
10-Oct-24,51.09,51.25,50.60,50.85,2710
09-Oct-24,50.90,51.75,50.90,51.10,49137
08-Oct-24,53.03,53.03,48.65,48.65,5352
07-Oct-24,51.20,51.85,50.80,51.50,8622
04-Oct-24,52.00,52.00,50.50,51.00,43550
03-Oct-24,52.50,52.50,52.16,52.16,1154
02-Oct-24,52.39,52.80,52.30,52.65,5036
01-Oct-24,53.00,53.45,52.65,52.84,2699
30-Sep-24,52.55,52.90,52.20,52.60,8414
27-Sep-24,52.45,52.65,52.45,52.45,9883
26-Sep-24,52.86,52.86,52.24,52.24,147472
25-Sep-24,53.95,54.20,53.70,53.70,5603
24-Sep-24,53.90,54.05,53.25,53.95,1982
23-Sep-24,54.10,54.75,53.95,54.30,4828
20-Sep-24,53.01,54.10,52.75,54.10,13552
19-Sep-24,54.15,54.15,51.65,52.75,85329
18-Sep-24,55.64,55.64,53.95,53.95,2824
17-Sep-24,55.11,55.20,55.08,55.08,6059
16-Sep-24,55.20,55.62,54.83,55.08,9107
13-Sep-24,55.26,55.26,54.66,55.20,31283
12-Sep-24,55.44,55.44,55.20,55.20,996
11-Sep-24,57.02,57.02,55.68,56.30,36246
10-Sep-24,55.96,57.42,55.96,57.30,921473
09-Sep-24,55.56,55.56,55.44,55.44,24001
06-Sep-24,54.75,54.90,54.55,54.55,1365
05-Sep-24,53.55,55.15,53.55,54.25,4655
04-Sep-24,54.20,54.65,54.20,54.65,4842
03-Sep-24,52.40,54.30,52.40,54.15,11474
02-Sep-24,52.01,52.23,49.59,51.95,12275
30-Aug-24,53.28,53.28,52.03,52.03,116092
29-Aug-24,51.90,52.20,51.90,52.16,623
28-Aug-24,51.55,52.55,51.25,52.01,7080
27-Aug-24,51.50,52.00,51.50,51.65,3202
26-Aug-24,52.10,52.10,51.44,51.44,77799
23-Aug-24,51.28,52.00,51.25,51.95,12584
22-Aug-24,50.65,51.28,50.65,51.28,36449
21-Aug-24,50.91,50.91,49.90,50.06,502
20-Aug-24,49.01,50.45,49.01,50.40,10521
19-Aug-24,49.90,49.90,49.27,49.55,3323
16-Aug-24,49.60,50.35,49.48,49.90,3625
15-Aug-24,51.36,51.36,49.60,50.00,1663
14-Aug-24,50.70,51.30,50.65,50.85,24170
13-Aug-24,51.45,51.45,50.70,50.70,1579
12-Aug-24,51.45,51.70,50.85,51.45,23880
09-Aug-24,51.37,51.60,51.11,51.31,1027
08-Aug-24,52.95,52.95,51.75,51.75,10108
07-Aug-24,53.64,53.64,52.95,52.95,7502
06-Aug-24,53.80,54.24,53.64,53.64,1276167
05-Aug-24,55.65,56.94,54.54,54.54,42374
02-Aug-24,54.54,56.15,54.00,55.65,109059
01-Aug-24,52.22,54.60,52.22,54.60,18417
31-Jul-24,52.00,52.25,51.70,52.10,10785
30-Jul-24,52.00,52.35,51.40,52.35,44853
29-Jul-24,51.06,51.06,49.95,50.20,8672
26-Jul-24,50.15,50.55,50.10,50.55,1056
25-Jul-24,50.15,50.55,49.50,49.50,1304
24-Jul-24,49.29,50.00,48.90,49.80,32202
23-Jul-24,49.10,49.10,48.70,48.70,6271
22-Jul-24,49.29,49.29,48.50,48.50,1810
19-Jul-24,48.80,49.20,48.80,49.20,10134
18-Jul-24,48.54,49.00,48.54,49.00,9927
17-Jul-24,47.35,48.55,47.35,48.54,2317
16-Jul-24,47.51,47.51,46.80,47.35,1503
15-Jul-24,47.51,47.51,47.00,47.50,1696
12-Jul-24,47.30,47.98,47.30,47.98,7098
11-Jul-24,44.45,46.96,44.45,46.84,6991
10-Jul-24,44.36,44.36,43.81,43.96,4670
09-Jul-24,44.40,44.40,43.84,44.36,2565
08-Jul-24,44.80,44.81,44.48,44.60,5666
05-Jul-24,45.04,45.04,44.52,44.52,7109
04-Jul-24,44.88,45.01,44.04,44.95,2301
03-Jul-24,45.42,45.42,45.00,45.40,2039
02-Jul-24,45.85,45.86,45.37,45.42,3379
01-Jul-24,45.30,45.70,45.25,45.70,3310
28-Jun-24,45.04,45.40,45.04,45.32,6388
27-Jun-24,44.45,45.12,44.45,45.04,3826
26-Jun-24,44.16,44.40,44.16,44.36,1640
25-Jun-24,44.01,44.24,43.56,43.92,12321
24-Jun-24,44.22,44.68,44.22,44.24,2265
21-Jun-24,44.16,44.32,43.84,43.96,1497
20-Jun-24,43.56,44.00,43.56,43.76,3024
19-Jun-24,43.45,44.25,43.41,44.03,63484
18-Jun-24,44.20,44.28,43.80,44.12,6492
17-Jun-24,44.04,44.04,43.96,43.96,2022
14-Jun-24,43.12,44.32,43.12,43.86,234182
13-Jun-24,40.17,44.77,40.17,44.77,1764
12-Jun-24,44.77,44.77,43.50,43.50,2582
11-Jun-24,44.76,44.76,43.32,43.88,2465
10-Jun-24,43.45,43.84,43.44,43.84,27795
07-Jun-24,42.68,42.96,42.20,42.80,511634
06-Jun-24,43.84,43.84,43.24,43.44,16368
05-Jun-24,44.53,44.53,43.16,43.84,104445
04-Jun-24,43.16,44.44,43.16,44.44,432675
03-Jun-24,42.66,43.16,42.65,42.65,6109
31-May-24,40.49,42.72,40.49,42.65,9105
29-May-24,39.84,40.08,39.84,40.08,1595
28-May-24,39.75,40.11,39.75,39.84,644034
27-May-24,40.47,40.47,39.75,39.75,2923
24-May-24,40.92,40.92,40.09,40.40,3796
23-May-24,41.20,41.20,40.20,40.20,3181
22-May-24,41.72,41.72,41.08,41.30,98705
21-May-24,40.88,40.96,40.48,40.96,5214
20-May-24,41.84,41.84,41.08,41.12,249854
17-May-24,41.96,41.96,41.32,41.33,42211
16-May-24,41.24,41.96,41.24,41.88,1797
15-May-24,39.10,41.60,39.10,41.24,551365
14-May-24,38.89,39.88,38.89,39.80,1864

*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