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
14/04/2026	-2,67%	-1,01	36,87	37,03	36,20	37,03	15K	14
13/04/2026	-0,05%	-0,02	37,88	37,64	36,77	37,90	27K	14
10/04/2026	0,45%	0,17	37,90	37,75	37,20	40,00	34K	62
09/04/2026	0,91%	0,34	37,73	38,44	37,73	38,95	4K	29
08/04/2026	-0,13%	-0,05	37,39	37,82	37,09	37,82	22K	34
07/04/2026	-0,64%	-0,24	37,44	37,25	37,25	37,80	29K	17
06/04/2026	0,88%	0,33	37,68	37,85	37,68	37,98	14K	36

02/04/2026	1,58%	0,58	37,35	37,55	36,89	37,58	149K	10
01/04/2026	-1,10%	-0,41	36,77	37,52	36,50	37,52	396K	72
31/03/2026	-0,16%	-0,06	37,18	36,51	36,51	37,71	7K	7
30/03/2026	0,35%	0,13	37,24	37,44	37,24	37,78	96K	15
27/03/2026	0,84%	0,31	37,11	37,07	37,07	37,38	4K	9
26/03/2026	0,88%	0,32	36,80	36,32	36,32	36,80	2K	10
25/03/2026	-2,62%	-0,98	36,48	38,00	36,13	38,00	57K	25
24/03/2026	-2,50%	-0,96	37,46	38,81	37,41	38,81	174K	34
23/03/2026	-1,59%	-0,62	38,42	39,74	38,24	39,74	2K	3
20/03/2026	-1,59%	-0,63	39,04	39,70	38,72	40,73	104K	15
19/03/2026	0,40%	0,16	39,67	39,95	39,67	39,95	58K	8
18/03/2026	-1,59%	-0,64	39,51	40,19	39,31	40,19	2K	4
17/03/2026	-0,15%	-0,06	40,15	40,27	40,01	40,52	4K	6
16/03/2026	-1,45%	-0,59	40,21	40,67	40,21	40,67	6K	3
13/03/2026	-0,51%	-0,21	40,80	41,43	39,69	41,43	43K	18
12/03/2026	1,69%	0,68	41,01	39,24	39,15	41,01	344K	62
11/03/2026	0,95%	0,38	40,33	40,32	39,53	40,33	874	6
10/03/2026	-1,26%	-0,51	39,95	40,95	39,75	40,95	5K	20
09/03/2026	-2,72%	-1,13	40,46	40,83	40,37	40,83	49K	7
06/03/2026	0,92%	0,38	41,59	41,63	41,44	42,04	3K	9
05/03/2026	-0,82%	-0,34	41,21	42,16	40,58	42,16	2K	11
04/03/2026	-0,76%	-0,32	41,55	41,39	40,77	41,55	228K	693
03/03/2026	2,05%	0,84	41,87	41,05	41,05	42,03	153K	14
02/03/2026	0,86%	0,35	41,03	41,63	40,75	41,63	184K	8
27/02/2026	2,88%	1,14	40,68	40,33	40,33	40,87	1M	43
26/02/2026	0,25%	0,10	39,54	39,01	39,00	40,05	92K	11
25/02/2026	-2,69%	-1,09	39,44	41,19	39,44	41,40	607K	217
24/02/2026	-0,56%	-0,23	40,53	40,99	40,53	42,19	107K	14
23/02/2026	1,29%	0,52	40,76	40,63	40,55	41,23	4K	18
20/02/2026	-0,74%	-0,30	40,24	40,25	39,94	40,52	109K	64
19/02/2026	0,17%	0,07	40,54	39,66	39,66	40,91	16K	11
18/02/2026	-2,81%	-1,17	40,47	41,15	40,47	41,15	4K	4
13/02/2026	1,64%	0,67	41,64	41,38	41,31	41,83	11K	19
12/02/2026	5,43%	2,11	40,97	39,23	39,23	41,30	39K	33
11/02/2026	0,08%	0,03	38,86	38,78	38,10	38,86	41K	17
10/02/2026	3,05%	1,15	38,83	37,80	37,80	38,90	301K	28
09/02/2026	2,31%	0,85	37,68	37,10	36,80	37,68	59K	81
06/02/2026	-2,87%	-1,09	36,83	37,96	36,83	37,96	147K	23
05/02/2026	-1,25%	-0,48	37,92	37,50	37,25	38,11	120K	19
04/02/2026	1,48%	0,56	38,40	38,22	37,95	38,91	283K	88
03/02/2026	-1,25%	-0,48	37,84	38,30	37,42	38,30	3K	17
02/02/2026	-4,18%	-1,67	38,32	39,90	38,26	39,90	218K	16
30/01/2026	1,52%	0,60	39,99	39,51	38,64	39,99	21K	13
29/01/2026	2,26%	0,87	39,39	38,94	38,69	39,39	47K	4
28/01/2026	-1,08%	-0,42	38,52	38,90	38,49	39,15	8K	8
27/01/2026	-1,77%	-0,70	38,94	39,43	38,94	39,43	58K	14
26/01/2026	0,69%	0,27	39,64	39,16	39,16	40,10	7K	13
23/01/2026	0,95%	0,37	39,37	38,90	38,90	39,41	2K	11
22/01/2026	-1,04%	-0,41	39,00	39,71	39,00	39,72	3K	31
21/01/2026	-1,89%	-0,76	39,41	39,87	39,34	39,89	12K	11
20/01/2026	-2,76%	-1,14	40,17	40,66	39,92	40,66	67K	4
19/01/2026	0,32%	0,13	41,31	39,24	39,24	42,31	2K	8
16/01/2026	1,68%	0,68	41,18	40,69	40,69	41,36	5K	25
15/01/2026	2,14%	0,85	40,50	39,83	39,66	40,60	69K	10
14/01/2026	3,26%	1,25	39,65	38,84	38,84	40,48	157K	23
13/01/2026	0,29%	0,11	38,40	38,56	38,12	38,56	17K	10
12/01/2026	1,30%	0,49	38,29	37,92	37,92	38,29	7K	17
09/01/2026	-1,87%	-0,72	37,80	38,16	37,59	38,44	6K	12
08/01/2026	0,73%	0,28	38,52	38,24	38,00	38,52	85K	14
07/01/2026	-3,34%	-1,32	38,24	39,20	38,24	39,20	7K	26
06/01/2026	0,30%	0,12	39,56	39,71	39,35	39,71	259K	21
05/01/2026	0,77%	0,30	39,44	39,88	38,70	39,88	129K	12
02/01/2026	-3,31%	-1,34	39,14	39,83	39,14	39,83	146K	18
30/12/2025	-0,10%	-0,04	40,48	40,44	40,44	40,50	5K	6
29/12/2025	-1,48%	-0,61	40,52	40,34	40,34	41,13	7K	16
26/12/2025	1,96%	0,79	41,13	39,98	39,98	41,13	116K	10
23/12/2025	-0,10%	-0,04	40,34	40,36	39,73	40,36	5K	8
22/12/2025	1,61%	0,64	40,38	39,86	39,49	40,38	8K	6
19/12/2025	-1,34%	-0,54	39,74	40,37	39,74	40,37	806	4
18/12/2025	-1,76%	-0,72	40,28	40,36	40,12	40,47	47K	15
17/12/2025	0,81%	0,33	41,00	41,39	40,85	41,40	2K	5
16/12/2025	0,77%	0,31	40,67	41,20	40,67	41,20	197K	11
15/12/2025	-1,18%	-0,48	40,36	41,25	40,22	41,25	7K	7
12/12/2025	-0,39%	-0,16	40,84	41,41	40,80	41,41	3K	6
11/12/2025	-0,97%	-0,40	41,00	41,40	40,90	41,40	140K	6
10/12/2025	1,17%	0,48	41,40	41,12	40,82	41,64	342K	14
09/12/2025	-0,53%	-0,22	40,92	41,76	40,61	41,95	41K	10
08/12/2025	1,76%	0,71	41,14	40,84	40,32	41,24	71K	15
05/12/2025	2,10%	0,83	40,43	39,68	39,68	40,43	4K	6
04/12/2025	1,23%	0,48	39,60	38,80	38,80	39,60	161K	7
03/12/2025	0,00%	0,00	39,12	39,24	38,67	39,24	65K	21
02/12/2025	-1,11%	-0,44	39,12	39,50	39,12	39,52	5K	8
01/12/2025	-2,37%	-0,96	39,56	40,50	39,24	40,50	11K	14
28/11/2025	-0,49%	-0,20	40,52	40,48	40,37	40,52	1K	5
27/11/2025	0,25%	0,10	40,72	41,76	40,72	41,76	1K	3
26/11/2025	0,69%	0,28	40,62	40,72	40,62	40,72	1K	3
25/11/2025	0,00%	0,00	40,34	40,34	40,34	40,34	363	1
24/11/2025	-0,86%	-0,35	40,34	40,69	39,97	40,69	258K	16
21/11/2025	1,02%	0,41	40,69	40,86	40,36	40,86	311K	20
19/11/2025	-0,47%	-0,19	40,28	40,48	40,00	40,48	336K	19
18/11/2025	0,47%	0,19	40,47	40,28	40,09	40,47	95K	10
17/11/2025	-0,30%	-0,12	40,28	40,81	40,16	40,81	421K	18
14/11/2025	0,87%	0,35	40,40	39,96	39,96	40,48	462K	15
13/11/2025	-1,84%	-0,75	40,05	40,26	40,05	40,40	4K	7
12/11/2025	0,89%	0,36	40,80	40,09	40,09	40,80	10K	15
11/11/2025	1,33%	0,53	40,44	39,96	39,53	40,48	23K	23
10/11/2025	1,79%	0,70	39,91	39,43	39,21	39,91	2K	9
07/11/2025	-0,83%	-0,33	39,21	39,52	39,20	39,84	134K	10
06/11/2025	-1,45%	-0,58	39,54	40,12	39,54	40,29	96K	8
05/11/2025	-0,20%	-0,08	40,12	40,84	39,93	40,84	870K	9
04/11/2025	1,75%	0,69	40,20	40,38	40,20	40,48	111K	9
03/11/2025	-2,01%	-0,81	39,51	40,73	39,24	40,73	195K	18
31/10/2025	-0,20%	-0,08	40,32	39,99	39,99	40,36	10K	8
30/10/2025	1,00%	0,40	40,40	40,36	40,20	40,94	15K	8
29/10/2025	-1,96%	-0,80	40,00	40,67	39,99	40,67	9K	35
28/10/2025	-3,27%	-1,38	40,80	41,78	40,77	41,78	6K	11
27/10/2025	-1,82%	-0,78	42,18	43,00	42,18	43,00	9K	15
24/10/2025	0,61%	0,26	42,96	42,21	42,21	43,00	7K	13
23/10/2025	-2,06%	-0,90	42,70	42,21	42,17	42,70	3K	3
22/10/2025	0,76%	0,33	43,60	43,12	43,09	43,60	2K	4
21/10/2025	0,00%	0,00	43,27	43,27	43,27	43,45	2K	4
20/10/2025	-0,02%	-0,01	43,27	43,72	42,98	43,72	7K	6
17/10/2025	-1,19%	-0,52	43,28	45,01	42,68	45,01	1K	7
16/10/2025	2,41%	1,03	43,80	43,36	43,36	43,85	6K	6
15/10/2025	1,09%	0,46	42,77	42,72	42,64	42,94	18K	11
14/10/2025	1,32%	0,55	42,31	42,54	42,21	42,54	12K	20
13/10/2025	-1,97%	-0,84	41,76	42,07	41,40	42,07	29K	11
10/10/2025	2,70%	1,12	42,60	42,00	42,00	42,68	9K	7
09/10/2025	0,58%	0,24	41,48	41,44	41,28	41,48	47K	5
08/10/2025	-0,87%	-0,36	41,24	41,55	41,24	41,57	4K	5
07/10/2025	0,78%	0,32	41,60	40,45	40,45	41,60	2K	5
06/10/2025	-1,78%	-0,75	41,28	41,78	41,08	41,78	17K	13
03/10/2025	-1,41%	-0,60	42,03	42,83	42,03	42,83	56K	20
02/10/2025	-1,02%	-0,44	42,63	43,06	42,63	43,06	2K	3
01/10/2025	0,98%	0,42	43,07	43,08	42,88	43,08	115K	8
30/09/2025	-0,56%	-0,24	42,65	42,70	42,65	43,10	5K	7
29/09/2025	-	-	42,89	42,89	42,89	42,89	300	1

Date,Open,High,Low,Close,Volume
14-Apr-26,37.03,37.03,36.20,36.87,15495
13-Apr-26,37.64,37.90,36.77,37.88,26633
10-Apr-26,37.75,40.00,37.20,37.90,33840
09-Apr-26,38.44,38.95,37.73,37.73,3638
08-Apr-26,37.82,37.82,37.09,37.39,22331
07-Apr-26,37.25,37.80,37.25,37.44,29031
06-Apr-26,37.85,37.98,37.68,37.68,14227
02-Apr-26,37.55,37.58,36.89,37.35,149206
01-Apr-26,37.52,37.52,36.50,36.77,395563
31-Mar-26,36.51,37.71,36.51,37.18,7009
30-Mar-26,37.44,37.78,37.24,37.24,95578
27-Mar-26,37.07,37.38,37.07,37.11,4181
26-Mar-26,36.32,36.80,36.32,36.80,2484
25-Mar-26,38.00,38.00,36.13,36.48,56741
24-Mar-26,38.81,38.81,37.41,37.46,173777
23-Mar-26,39.74,39.74,38.24,38.42,1609
20-Mar-26,39.70,40.73,38.72,39.04,103580
19-Mar-26,39.95,39.95,39.67,39.67,57919
18-Mar-26,40.19,40.19,39.31,39.51,1932
17-Mar-26,40.27,40.52,40.01,40.15,4254
16-Mar-26,40.67,40.67,40.21,40.21,6059
13-Mar-26,41.43,41.43,39.69,40.80,43282
12-Mar-26,39.24,41.01,39.15,41.01,344129
11-Mar-26,40.32,40.33,39.53,40.33,874
10-Mar-26,40.95,40.95,39.75,39.95,4558
09-Mar-26,40.83,40.83,40.37,40.46,48874
06-Mar-26,41.63,42.04,41.44,41.59,3036
05-Mar-26,42.16,42.16,40.58,41.21,1847
04-Mar-26,41.39,41.55,40.77,41.55,227760
03-Mar-26,41.05,42.03,41.05,41.87,152606
02-Mar-26,41.63,41.63,40.75,41.03,183802
27-Feb-26,40.33,40.87,40.33,40.68,1023907
26-Feb-26,39.01,40.05,39.00,39.54,91639
25-Feb-26,41.19,41.40,39.44,39.44,606894
24-Feb-26,40.99,42.19,40.53,40.53,106972
23-Feb-26,40.63,41.23,40.55,40.76,3763
20-Feb-26,40.25,40.52,39.94,40.24,108867
19-Feb-26,39.66,40.91,39.66,40.54,15999
18-Feb-26,41.15,41.15,40.47,40.47,4456
13-Feb-26,41.38,41.83,41.31,41.64,10726
12-Feb-26,39.23,41.30,39.23,40.97,39223
11-Feb-26,38.78,38.86,38.10,38.86,41446
10-Feb-26,37.80,38.90,37.80,38.83,301326
09-Feb-26,37.10,37.68,36.80,37.68,59216
06-Feb-26,37.96,37.96,36.83,36.83,147409
05-Feb-26,37.50,38.11,37.25,37.92,119756
04-Feb-26,38.22,38.91,37.95,38.40,282853
03-Feb-26,38.30,38.30,37.42,37.84,2570
02-Feb-26,39.90,39.90,38.26,38.32,217649
30-Jan-26,39.51,39.99,38.64,39.99,21483
29-Jan-26,38.94,39.39,38.69,39.39,46506
28-Jan-26,38.90,39.15,38.49,38.52,7597
27-Jan-26,39.43,39.43,38.94,38.94,57749
26-Jan-26,39.16,40.10,39.16,39.64,6826
23-Jan-26,38.90,39.41,38.90,39.37,2494
22-Jan-26,39.71,39.72,39.00,39.00,3457
21-Jan-26,39.87,39.89,39.34,39.41,11619
20-Jan-26,40.66,40.66,39.92,40.17,67015
19-Jan-26,39.24,42.31,39.24,41.31,1604
16-Jan-26,40.69,41.36,40.69,41.18,5204
15-Jan-26,39.83,40.60,39.66,40.50,68814
14-Jan-26,38.84,40.48,38.84,39.65,156728
13-Jan-26,38.56,38.56,38.12,38.40,17321
12-Jan-26,37.92,38.29,37.92,38.29,7024
09-Jan-26,38.16,38.44,37.59,37.80,6272
08-Jan-26,38.24,38.52,38.00,38.52,84644
07-Jan-26,39.20,39.20,38.24,38.24,7328
06-Jan-26,39.71,39.71,39.35,39.56,258847
05-Jan-26,39.88,39.88,38.70,39.44,128942
02-Jan-26,39.83,39.83,39.14,39.14,146205
30-Dec-25,40.44,40.50,40.44,40.48,4817
29-Dec-25,40.34,41.13,40.34,40.52,7355
26-Dec-25,39.98,41.13,39.98,41.13,115539
23-Dec-25,40.36,40.36,39.73,40.34,5225
22-Dec-25,39.86,40.38,39.49,40.38,8161
19-Dec-25,40.37,40.37,39.74,39.74,806
18-Dec-25,40.36,40.47,40.12,40.28,46512
17-Dec-25,41.39,41.40,40.85,41.00,1982
16-Dec-25,41.20,41.20,40.67,40.67,196921
15-Dec-25,41.25,41.25,40.22,40.36,7025
12-Dec-25,41.41,41.41,40.80,40.84,2594
11-Dec-25,41.40,41.40,40.90,41.00,139645
10-Dec-25,41.12,41.64,40.82,41.40,342136
09-Dec-25,41.76,41.95,40.61,40.92,40598
08-Dec-25,40.84,41.24,40.32,41.14,71030
05-Dec-25,39.68,40.43,39.68,40.43,4354
04-Dec-25,38.80,39.60,38.80,39.60,160593
03-Dec-25,39.24,39.24,38.67,39.12,64818
02-Dec-25,39.50,39.52,39.12,39.12,5401
01-Dec-25,40.50,40.50,39.24,39.56,10719
28-Nov-25,40.48,40.52,40.37,40.52,1375
27-Nov-25,41.76,41.76,40.72,40.72,1451
26-Nov-25,40.72,40.72,40.62,40.62,1179
25-Nov-25,40.34,40.34,40.34,40.34,363
24-Nov-25,40.69,40.69,39.97,40.34,258399
21-Nov-25,40.86,40.86,40.36,40.69,311144
19-Nov-25,40.48,40.48,40.00,40.28,336383
18-Nov-25,40.28,40.47,40.09,40.47,95190
17-Nov-25,40.81,40.81,40.16,40.28,420982
14-Nov-25,39.96,40.48,39.96,40.40,461717
13-Nov-25,40.26,40.40,40.05,40.05,4394
12-Nov-25,40.09,40.80,40.09,40.80,9754
11-Nov-25,39.96,40.48,39.53,40.44,23186
10-Nov-25,39.43,39.91,39.21,39.91,2220
07-Nov-25,39.52,39.84,39.20,39.21,133900
06-Nov-25,40.12,40.29,39.54,39.54,96494
05-Nov-25,40.84,40.84,39.93,40.12,869801
04-Nov-25,40.38,40.48,40.20,40.20,111046
03-Nov-25,40.73,40.73,39.24,39.51,195376
31-Oct-25,39.99,40.36,39.99,40.32,10466
30-Oct-25,40.36,40.94,40.20,40.40,15480
29-Oct-25,40.67,40.67,39.99,40.00,9094
28-Oct-25,41.78,41.78,40.77,40.80,6338
27-Oct-25,43.00,43.00,42.18,42.18,9252
24-Oct-25,42.21,43.00,42.21,42.96,7110
23-Oct-25,42.21,42.70,42.17,42.70,2575
22-Oct-25,43.12,43.60,43.09,43.60,1687
21-Oct-25,43.27,43.45,43.27,43.27,1865
20-Oct-25,43.72,43.72,42.98,43.27,7093
17-Oct-25,45.01,45.01,42.68,43.28,1129
16-Oct-25,43.36,43.85,43.36,43.80,6327
15-Oct-25,42.72,42.94,42.64,42.77,18067
14-Oct-25,42.54,42.54,42.21,42.31,11908
13-Oct-25,42.07,42.07,41.40,41.76,29369
10-Oct-25,42.00,42.68,42.00,42.60,8806
09-Oct-25,41.44,41.48,41.28,41.48,46965
08-Oct-25,41.55,41.57,41.24,41.24,4106
07-Oct-25,40.45,41.60,40.45,41.60,2325
06-Oct-25,41.78,41.78,41.08,41.28,16652
03-Oct-25,42.83,42.83,42.03,42.03,56387
02-Oct-25,43.06,43.06,42.63,42.63,1978
01-Oct-25,43.08,43.08,42.88,43.07,114584
30-Sep-25,42.70,43.10,42.65,42.65,4528
29-Sep-25,42.89,42.89,42.89,42.89,300

*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