Cotação atual, histórico e gráfico do papel: T1RI34

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 T1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/08/2022	-0,83%	-0,88	105,25	105,25	105,25	105,25	210	1
03/08/2022	8,74%	8,53	106,13	106,13	106,13	106,13	14K	1
28/07/2022	1,41%	1,36	97,60	97,60	97,60	97,60	5K	2
26/07/2022	-5,65%	-5,76	96,24	98,40	96,24	98,40	1K	2
22/07/2022	-1,28%	-1,32	102,00	102,00	102,00	102,00	510	1
21/07/2022	-1,01%	-1,05	103,32	103,32	103,32	103,32	13K	1
20/07/2022	1,58%	1,62	104,37	104,37	104,37	104,37	521	1
19/07/2022	4,85%	4,75	102,75	98,00	98,00	102,75	894	3
18/07/2022	4,18%	3,93	98,00	98,00	98,00	98,00	18K	1
14/07/2022	-3,02%	-2,93	94,07	93,55	93,55	94,07	16K	2
08/07/2022	3,80%	3,55	97,00	97,00	97,00	97,00	21K	1

30/06/2022	-2,67%	-2,56	93,45	93,37	93,37	93,52	467	5
29/06/2022	-4,59%	-4,62	96,01	96,01	96,01	96,01	12K	1
24/06/2022	2,38%	2,34	100,63	100,63	100,63	100,63	4K	1
21/06/2022	0,37%	0,36	98,29	98,29	98,29	98,29	29K	1
20/06/2022	3,08%	2,93	97,93	97,93	97,93	97,93	1K	1
17/06/2022	-4,81%	-4,80	95,00	95,00	95,00	95,00	285	1
14/06/2022	-8,95%	-9,81	99,80	98,95	98,95	100,49	2K	9
10/06/2022	-7,89%	-9,39	109,61	109,61	109,61	109,61	1K	1
06/06/2022	0,98%	1,15	119,00	119,00	119,00	119,00	595	1
31/05/2022	-2,62%	-3,17	117,85	117,85	117,85	117,85	82K	3
27/05/2022	7,13%	8,05	121,02	121,02	121,02	121,02	2K	1
23/05/2022	-5,69%	-6,81	112,97	112,97	112,97	112,97	5K	1
20/05/2022	2,87%	3,34	119,78	119,78	119,78	119,78	5K	1
10/05/2022	-5,13%	-6,29	116,44	113,51	113,51	116,44	181K	7
06/05/2022	1,79%	2,16	122,73	122,73	122,73	122,73	86K	3
04/05/2022	-1,28%	-1,56	120,57	120,57	120,57	120,57	5K	1
03/05/2022	-2,55%	-3,19	122,13	124,27	122,13	124,27	18K	2
02/05/2022	-1,16%	-1,47	125,32	126,41	125,32	127,66	77K	5
29/04/2022	-1,89%	-2,44	126,79	127,52	126,79	127,52	4K	2
25/04/2022	0,00%	0,00	129,23	129,23	129,23	129,23	1K	1
19/04/2022	8,79%	10,44	129,23	129,23	129,23	129,23	129	1
08/04/2022	-3,68%	-4,54	118,79	118,79	118,79	118,79	10K	1
06/04/2022	-2,69%	-3,41	123,33	123,33	123,33	123,33	11K	1
05/04/2022	-1,50%	-1,93	126,74	126,74	126,74	126,74	89K	3
04/04/2022	0,30%	0,38	128,67	128,77	128,67	128,77	14K	2
01/04/2022	-3,37%	-4,47	128,29	128,29	128,29	128,29	8K	1
29/03/2022	6,66%	8,29	132,76	130,23	130,23	132,76	1K	2
28/03/2022	0,39%	0,48	124,47	124,09	124,09	124,69	5K	3
25/03/2022	-3,11%	-3,98	123,99	126,20	123,99	126,20	68K	3
22/03/2022	3,58%	4,42	127,97	127,67	127,67	127,97	89K	7
21/03/2022	-2,01%	-2,54	123,55	122,58	122,58	123,55	11K	2
18/03/2022	0,28%	0,35	126,09	127,40	126,09	127,40	290K	174
17/03/2022	0,92%	1,15	125,74	124,42	124,42	125,74	92K	12
15/03/2022	3,96%	4,75	124,59	122,16	122,16	124,59	246K	5
11/03/2022	2,85%	3,32	119,84	119,84	119,84	119,84	8K	1
10/03/2022	-2,89%	-3,47	116,52	118,56	116,52	118,56	470	2
09/03/2022	2,78%	3,25	119,99	120,00	119,99	120,00	10K	2
08/03/2022	10,73%	11,31	116,74	105,40	105,40	116,74	14K	2
07/03/2022	-2,80%	-3,04	105,43	106,14	105,43	106,14	1K	2
04/03/2022	-6,17%	-7,13	108,47	108,47	108,47	108,47	16K	1
03/03/2022	-9,03%	-11,48	115,60	115,60	115,60	115,60	7K	1
02/03/2022	-6,32%	-8,58	127,08	127,08	127,08	127,08	24K	1
25/02/2022	0,00%	0,00	135,66	135,66	135,66	135,66	3K	1
24/02/2022	1,25%	1,67	135,66	127,00	126,68	135,66	73K	21
23/02/2022	-14,17%	-22,12	133,99	133,99	133,99	133,99	40K	1
16/02/2022	-0,54%	-0,84	156,11	156,11	156,11	156,11	156	1
15/02/2022	2,55%	3,91	156,95	152,67	152,14	156,95	35K	12
09/02/2022	4,40%	6,45	153,04	152,09	152,09	153,42	534K	17
08/02/2022	2,47%	3,54	146,59	145,50	145,50	147,76	421K	12
07/02/2022	0,95%	1,35	143,05	143,05	143,05	143,05	286	1
04/02/2022	-1,81%	-2,61	141,70	141,70	141,70	141,70	283	1
03/02/2022	0,28%	0,40	144,31	144,31	144,31	144,31	432	1
31/01/2022	4,89%	6,71	143,91	143,91	143,91	143,91	5K	1
28/01/2022	0,11%	0,15	137,20	137,00	137,00	137,20	274	2
27/01/2022	-8,00%	-11,91	137,05	144,98	137,05	145,00	10K	3
26/01/2022	0,00%	0,00	148,96	148,96	148,96	148,96	297	1
21/01/2022	-4,01%	-6,23	148,96	148,34	148,34	150,45	212K	7
19/01/2022	-3,85%	-6,22	155,19	157,60	155,19	157,60	3K	3
13/01/2022	0,87%	1,40	161,41	160,92	160,92	161,41	7K	2
12/01/2022	-0,50%	-0,80	160,01	160,01	160,01	160,01	112K	2
10/01/2022	-1,20%	-1,95	160,81	160,49	160,49	160,81	6K	2
05/01/2022	-0,69%	-1,13	162,76	163,89	162,76	163,89	13K	2
04/01/2022	6,99%	10,71	163,89	163,89	163,89	163,89	10K	1
30/12/2021	-0,60%	-0,92	153,18	150,40	150,40	154,25	20K	8
29/12/2021	2,17%	3,27	154,10	154,10	154,10	154,10	8K	1
22/12/2021	-1,13%	-1,72	150,83	153,44	150,83	153,44	65K	6
21/12/2021	9,39%	13,09	152,55	151,20	151,10	154,15	395K	18
20/12/2021	-3,09%	-4,45	139,46	142,01	139,46	144,20	765K	50
17/12/2021	6,60%	8,91	143,91	135,00	135,00	143,91	483K	21
16/12/2021	-5,10%	-7,25	135,00	135,00	135,00	135,00	14K	2
15/12/2021	-4,49%	-6,69	142,25	140,00	136,01	142,25	24K	6
10/12/2021	-0,21%	-0,31	148,94	148,94	148,94	148,94	7K	1
09/12/2021	-1,54%	-2,34	149,25	149,10	149,10	149,25	49K	3
08/12/2021	-2,90%	-4,52	151,59	155,25	151,20	155,25	228K	6
06/12/2021	11,52%	16,12	156,11	156,11	156,11	156,11	57K	4
03/12/2021	-1,57%	-2,24	139,99	139,18	139,18	139,99	975	2
02/12/2021	-1,23%	-1,77	142,23	140,00	139,58	142,23	42K	4
30/11/2021	-4,16%	-6,25	144,00	148,45	144,00	148,45	16K	5
29/11/2021	1,42%	2,10	150,25	148,35	148,35	150,25	8K	2
26/11/2021	-7,69%	-12,35	148,15	155,00	145,00	155,00	22K	7
25/11/2021	2,14%	3,37	160,50	160,50	160,50	160,50	963	1
24/11/2021	-1,00%	-1,58	157,13	157,00	155,86	157,13	10K	3
23/11/2021	2,01%	3,12	158,71	158,71	158,71	158,71	2K	1
22/11/2021	-2,84%	-4,54	155,59	160,11	155,59	160,53	12K	3
19/11/2021	-2,99%	-4,94	160,13	160,00	160,00	160,13	320	2
18/11/2021	-0,36%	-0,59	165,07	167,00	165,07	168,28	19K	4
17/11/2021	-3,13%	-5,36	165,66	165,94	165,66	166,09	9K	4
16/11/2021	2,17%	3,64	171,02	171,02	171,02	171,02	4K	1
12/11/2021	-0,24%	-0,41	167,38	166,63	166,63	167,76	124K	3
11/11/2021	-2,81%	-4,86	167,79	167,79	167,79	167,97	19K	3
10/11/2021	-1,02%	-1,78	172,65	172,38	168,98	172,65	68K	6
09/11/2021	-12,02%	-23,82	174,43	174,78	174,05	180,30	682K	33
08/11/2021	2,36%	4,58	198,25	198,15	198,15	199,49	272K	7
05/11/2021	6,42%	11,68	193,67	193,50	193,14	193,67	2K	3
04/11/2021	-1,26%	-2,33	181,99	181,99	181,99	181,99	10K	3
03/11/2021	0,17%	0,32	184,32	184,32	184,32	184,32	921	1
01/11/2021	-0,35%	-0,65	184,00	184,00	184,00	184,00	5K	1
29/10/2021	-1,52%	-2,85	184,65	184,65	184,65	184,65	184	1
28/10/2021	-0,31%	-0,59	187,50	187,50	187,50	187,50	2K	1
26/10/2021	-2,21%	-4,26	188,09	189,24	188,09	189,24	38K	2
25/10/2021	-0,45%	-0,86	192,35	190,89	190,89	192,35	383	2
22/10/2021	-6,21%	-12,79	193,21	196,07	193,20	196,07	2K	6
19/10/2021	0,09%	0,19	206,00	206,00	206,00	207,27	5K	3
18/10/2021	1,81%	3,65	205,81	205,81	205,81	205,81	205	1
14/10/2021	0,25%	0,50	202,16	202,59	202,16	202,59	4K	3
13/10/2021	0,83%	1,66	201,66	202,05	201,66	202,07	146K	4
11/10/2021	-0,28%	-0,57	200,00	200,57	200,00	200,80	2K	4
08/10/2021	1,98%	3,89	200,57	200,57	200,57	200,57	70K	2
07/10/2021	1,60%	3,09	196,68	196,68	196,68	196,68	196	1
06/10/2021	-2,12%	-4,20	193,59	193,59	193,59	193,59	3K	1
05/10/2021	0,41%	0,80	197,79	197,79	197,79	197,79	988	1
04/10/2021	-1,05%	-2,09	196,99	201,99	196,99	201,99	600	2
01/10/2021	6,44%	12,05	199,08	191,37	191,37	199,87	355K	6
30/09/2021	-2,27%	-4,35	187,03	187,03	187,03	187,03	94K	1
28/09/2021	-3,04%	-6,00	191,38	190,38	190,38	191,70	9K	3
27/09/2021	2,00%	3,87	197,38	195,41	195,41	197,38	22K	3
24/09/2021	4,50%	8,34	193,51	193,51	193,51	193,51	5K	1
23/09/2021	5,34%	9,38	185,17	184,60	184,60	187,21	671K	9
22/09/2021	2,41%	4,13	175,79	175,84	175,79	175,84	123K	6
21/09/2021	-2,44%	-4,30	171,66	175,38	171,66	175,38	122K	2
20/09/2021	-6,47%	-12,18	175,96	182,52	175,00	182,52	980K	16
16/09/2021	0,79%	1,48	188,14	188,00	188,00	188,14	132K	2
14/09/2021	-	-	186,66	189,48	186,41	189,48	319K	4

Date,Open,High,Low,Close,Volume
04-Aug-22,105.25,105.25,105.25,105.25,210
03-Aug-22,106.13,106.13,106.13,106.13,13796
28-Jul-22,97.60,97.60,97.60,97.60,4977
26-Jul-22,98.40,98.40,96.24,96.24,1060
22-Jul-22,102.00,102.00,102.00,102.00,510
21-Jul-22,103.32,103.32,103.32,103.32,13431
20-Jul-22,104.37,104.37,104.37,104.37,521
19-Jul-22,98.00,102.75,98.00,102.75,894
18-Jul-22,98.00,98.00,98.00,98.00,17640
14-Jul-22,93.55,94.07,93.55,94.07,15602
08-Jul-22,97.00,97.00,97.00,97.00,21340
30-Jun-22,93.37,93.52,93.37,93.45,467
29-Jun-22,96.01,96.01,96.01,96.01,11521
24-Jun-22,100.63,100.63,100.63,100.63,4025
21-Jun-22,98.29,98.29,98.29,98.29,29487
20-Jun-22,97.93,97.93,97.93,97.93,1175
17-Jun-22,95.00,95.00,95.00,95.00,285
14-Jun-22,98.95,100.49,98.95,99.80,1994
10-Jun-22,109.61,109.61,109.61,109.61,1096
06-Jun-22,119.00,119.00,119.00,119.00,595
31-May-22,117.85,117.85,117.85,117.85,82495
27-May-22,121.02,121.02,121.02,121.02,2420
23-May-22,112.97,112.97,112.97,112.97,4518
20-May-22,119.78,119.78,119.78,119.78,4791
10-May-22,113.51,116.44,113.51,116.44,180990
06-May-22,122.73,122.73,122.73,122.73,85911
04-May-22,120.57,120.57,120.57,120.57,4822
03-May-22,124.27,124.27,122.13,122.13,17954
02-May-22,126.41,127.66,125.32,125.32,76598
29-Apr-22,127.52,127.52,126.79,126.79,4066
25-Apr-22,129.23,129.23,129.23,129.23,1033
19-Apr-22,129.23,129.23,129.23,129.23,129
08-Apr-22,118.79,118.79,118.79,118.79,9503
06-Apr-22,123.33,123.33,123.33,123.33,11099
05-Apr-22,126.74,126.74,126.74,126.74,88718
04-Apr-22,128.77,128.77,128.67,128.67,13510
01-Apr-22,128.29,128.29,128.29,128.29,7697
29-Mar-22,130.23,132.76,130.23,132.76,1044
28-Mar-22,124.09,124.69,124.09,124.47,4854
25-Mar-22,126.20,126.20,123.99,123.99,68059
22-Mar-22,127.67,127.97,127.67,127.97,89496
21-Mar-22,122.58,123.55,122.58,123.55,11242
18-Mar-22,127.40,127.40,126.09,126.09,289945
17-Mar-22,124.42,125.74,124.42,125.74,92123
15-Mar-22,122.16,124.59,122.16,124.59,245612
11-Mar-22,119.84,119.84,119.84,119.84,8388
10-Mar-22,118.56,118.56,116.52,116.52,470
09-Mar-22,120.00,120.00,119.99,119.99,9599
08-Mar-22,105.40,116.74,105.40,116.74,13668
07-Mar-22,106.14,106.14,105.43,105.43,1266
04-Mar-22,108.47,108.47,108.47,108.47,16270
03-Mar-22,115.60,115.60,115.60,115.60,6936
02-Mar-22,127.08,127.08,127.08,127.08,24145
25-Feb-22,135.66,135.66,135.66,135.66,2713
24-Feb-22,127.00,135.66,126.68,135.66,72691
23-Feb-22,133.99,133.99,133.99,133.99,40197
16-Feb-22,156.11,156.11,156.11,156.11,156
15-Feb-22,152.67,156.95,152.14,156.95,35194
09-Feb-22,152.09,153.42,152.09,153.04,534062
08-Feb-22,145.50,147.76,145.50,146.59,420976
07-Feb-22,143.05,143.05,143.05,143.05,286
04-Feb-22,141.70,141.70,141.70,141.70,283
03-Feb-22,144.31,144.31,144.31,144.31,432
31-Jan-22,143.91,143.91,143.91,143.91,5036
28-Jan-22,137.00,137.20,137.00,137.20,274
27-Jan-22,144.98,145.00,137.05,137.05,9883
26-Jan-22,148.96,148.96,148.96,148.96,297
21-Jan-22,148.34,150.45,148.34,148.96,212198
19-Jan-22,157.60,157.60,155.19,155.19,3126
13-Jan-22,160.92,161.41,160.92,161.41,7243
12-Jan-22,160.01,160.01,160.01,160.01,112007
10-Jan-22,160.49,160.81,160.49,160.81,6422
05-Jan-22,163.89,163.89,162.76,162.76,13184
04-Jan-22,163.89,163.89,163.89,163.89,9833
30-Dec-21,150.40,154.25,150.40,153.18,19756
29-Dec-21,154.10,154.10,154.10,154.10,7705
22-Dec-21,153.44,153.44,150.83,150.83,64870
21-Dec-21,151.20,154.15,151.10,152.55,395480
20-Dec-21,142.01,144.20,139.46,139.46,765468
17-Dec-21,135.00,143.91,135.00,143.91,482752
16-Dec-21,135.00,135.00,135.00,135.00,13635
15-Dec-21,140.00,142.25,136.01,142.25,24368
10-Dec-21,148.94,148.94,148.94,148.94,7447
09-Dec-21,149.10,149.25,149.10,149.25,49233
08-Dec-21,155.25,155.25,151.20,151.59,227658
06-Dec-21,156.11,156.11,156.11,156.11,56511
03-Dec-21,139.18,139.99,139.18,139.99,975
02-Dec-21,140.00,142.23,139.58,142.23,42199
30-Nov-21,148.45,148.45,144.00,144.00,15900
29-Nov-21,148.35,150.25,148.35,150.25,7809
26-Nov-21,155.00,155.00,145.00,148.15,22199
25-Nov-21,160.50,160.50,160.50,160.50,963
24-Nov-21,157.00,157.13,155.86,157.13,10171
23-Nov-21,158.71,158.71,158.71,158.71,1587
22-Nov-21,160.11,160.53,155.59,155.59,12317
19-Nov-21,160.00,160.13,160.00,160.13,320
18-Nov-21,167.00,168.28,165.07,165.07,19178
17-Nov-21,165.94,166.09,165.66,165.66,8799
16-Nov-21,171.02,171.02,171.02,171.02,3591
12-Nov-21,166.63,167.76,166.63,167.38,123790
11-Nov-21,167.79,167.97,167.79,167.79,19296
10-Nov-21,172.38,172.65,168.98,172.65,67619
09-Nov-21,174.78,180.30,174.05,174.43,681906
08-Nov-21,198.15,199.49,198.15,198.25,272178
05-Nov-21,193.50,193.67,193.14,193.67,1936
04-Nov-21,181.99,181.99,181.99,181.99,9716
03-Nov-21,184.32,184.32,184.32,184.32,921
01-Nov-21,184.00,184.00,184.00,184.00,4600
29-Oct-21,184.65,184.65,184.65,184.65,184
28-Oct-21,187.50,187.50,187.50,187.50,1875
26-Oct-21,189.24,189.24,188.09,188.09,37733
25-Oct-21,190.89,192.35,190.89,192.35,383
22-Oct-21,196.07,196.07,193.20,193.21,2145
19-Oct-21,206.00,207.27,206.00,206.00,4533
18-Oct-21,205.81,205.81,205.81,205.81,205
14-Oct-21,202.59,202.59,202.16,202.16,3642
13-Oct-21,202.05,202.07,201.66,201.66,145811
11-Oct-21,200.57,200.80,200.00,200.00,2004
08-Oct-21,200.57,200.57,200.57,200.57,70199
07-Oct-21,196.68,196.68,196.68,196.68,196
06-Oct-21,193.59,193.59,193.59,193.59,3291
05-Oct-21,197.79,197.79,197.79,197.79,988
04-Oct-21,201.99,201.99,196.99,196.99,600
01-Oct-21,191.37,199.87,191.37,199.08,355121
30-Sep-21,187.03,187.03,187.03,187.03,93515
28-Sep-21,190.38,191.70,190.38,191.38,9167
27-Sep-21,195.41,197.38,195.41,197.38,21838
24-Sep-21,193.51,193.51,193.51,193.51,4837
23-Sep-21,184.60,187.21,184.60,185.17,671064
22-Sep-21,175.84,175.84,175.79,175.79,123070
21-Sep-21,175.38,175.38,171.66,171.66,122022
20-Sep-21,182.52,182.52,175.00,175.96,980234
16-Sep-21,188.00,188.14,188.00,188.14,131628
14-Sep-21,189.48,189.48,186.41,186.66,319117

*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: T1RI34