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
08/07/2025	2,13%	1,98	95,04	95,72	95,04	96,32	3K	23
07/07/2025	-2,75%	-2,63	93,06	95,43	93,06	95,72	2K	13
04/07/2025	1,54%	1,45	95,69	95,69	95,69	95,69	574	1
03/07/2025	18,63%	14,80	94,24	90,01	90,01	95,80	17K	34
02/07/2025	16,52%	11,26	79,44	76,00	76,00	79,44	2K	4
26/06/2025	-8,63%	-6,44	68,18	68,19	68,18	68,19	1K	2
24/06/2025	3,50%	2,52	74,62	74,62	74,62	74,62	14K	1

20/06/2025	-3,29%	-2,45	72,10	72,80	71,68	72,80	12K	6
16/06/2025	-0,65%	-0,49	74,55	75,04	74,55	75,04	1K	2
13/06/2025	-6,94%	-5,60	75,04	76,00	74,50	76,00	61K	7
09/06/2025	-1,37%	-1,12	80,64	80,64	80,64	80,64	161	1
04/06/2025	4,82%	3,76	81,76	81,76	81,76	81,76	2K	1
23/05/2025	-1,71%	-1,36	78,00	78,00	78,00	78,00	78	1
22/05/2025	3,06%	2,36	79,36	79,36	79,36	79,36	79	1
21/05/2025	-13,75%	-12,28	77,00	82,30	77,00	82,30	9K	11
12/05/2025	6,39%	5,36	89,28	85,63	85,63	89,85	3K	3
08/05/2025	1,84%	1,52	83,92	83,92	83,92	83,92	83	1
07/05/2025	13,51%	9,81	82,40	82,40	82,40	82,40	82	1
06/05/2025	0,82%	0,59	72,59	72,59	72,59	72,59	1K	1
02/05/2025	-1,56%	-1,14	72,00	72,00	72,00	72,00	72	1
28/04/2025	0,33%	0,24	73,14	73,14	73,14	73,14	4K	1
25/04/2025	2,70%	1,92	72,90	72,50	72,50	72,90	145	2
24/04/2025	0,18%	0,13	70,98	71,05	70,98	71,05	142	2
23/04/2025	2,89%	1,99	70,85	70,85	70,85	70,85	708	1
15/04/2025	3,22%	2,15	68,86	68,86	68,86	68,86	550	1
07/04/2025	-9,85%	-7,29	66,71	61,31	61,31	66,71	49K	13
03/04/2025	-8,33%	-6,72	74,00	73,08	73,08	74,00	5K	3
02/04/2025	0,00%	0,00	80,72	80,72	80,72	80,72	4K	1
06/03/2025	0,21%	0,17	80,72	80,72	80,72	80,72	80	1
05/03/2025	-6,77%	-5,85	80,55	80,55	80,55	80,55	1K	1
26/02/2025	-1,09%	-0,95	86,40	86,40	86,40	86,40	172	1
21/02/2025	-8,62%	-8,24	87,35	87,36	87,35	87,36	11K	3
20/02/2025	-6,74%	-6,91	95,59	92,97	92,97	95,59	9K	2
19/02/2025	-0,66%	-0,68	102,50	98,60	98,60	102,60	897	9
14/02/2025	1,89%	1,91	103,18	103,18	103,18	103,18	3K	1
13/02/2025	-5,12%	-5,46	101,27	99,20	99,20	101,27	4K	2
10/02/2025	8,36%	8,23	106,73	105,10	105,10	106,73	741	7
03/02/2025	-6,46%	-6,80	98,50	98,50	98,50	98,50	98	1
28/01/2025	-0,23%	-0,24	105,30	105,30	105,30	105,30	105	1
27/01/2025	0,73%	0,76	105,54	103,78	103,78	105,54	26K	2
24/01/2025	10,04%	9,56	104,78	104,64	104,00	104,78	18K	4
17/01/2025	10,21%	8,82	95,22	95,22	95,22	95,22	95	1
10/01/2025	-5,97%	-5,49	86,40	86,40	86,40	86,40	7K	10
03/01/2025	-1,83%	-1,71	91,89	92,00	91,89	92,00	459	2
02/01/2025	5,29%	4,70	93,60	93,60	93,60	93,60	93	1
30/12/2024	4,09%	3,49	88,90	88,90	88,90	88,90	9K	3
23/12/2024	2,48%	2,07	85,41	85,41	85,41	85,41	43K	3
11/12/2024	-4,51%	-3,94	83,34	83,34	83,34	83,34	2K	1
06/12/2024	1,76%	1,51	87,28	87,28	87,28	87,28	87	1
04/12/2024	6,26%	5,05	85,77	85,41	85,41	85,77	256	2
22/11/2024	3,08%	2,41	80,72	80,16	80,16	80,72	16K	3
21/11/2024	-7,48%	-6,33	78,31	78,36	78,31	78,36	2K	2
14/11/2024	1,23%	1,03	84,64	84,64	84,64	84,64	169	1
12/11/2024	-4,28%	-3,74	83,61	83,61	83,61	83,61	250	1
11/11/2024	-3,64%	-3,30	87,35	87,35	87,35	87,35	87	1
07/11/2024	-1,47%	-1,35	90,65	89,97	89,97	91,50	452	5
31/10/2024	2,12%	1,91	92,00	95,31	92,00	95,31	187	2
29/10/2024	1,01%	0,90	90,09	90,09	90,09	90,09	90	1
23/10/2024	1,95%	1,71	89,19	89,19	89,19	89,19	89	1
21/10/2024	0,10%	0,09	87,48	87,39	87,39	87,48	174	2
18/10/2024	1,04%	0,90	87,39	87,39	87,39	87,39	87	1
17/10/2024	1,99%	1,69	86,49	86,49	86,49	86,49	1K	1
16/10/2024	4,96%	4,01	84,80	84,80	84,80	84,80	84	1
15/10/2024	-1,28%	-1,05	80,79	85,20	80,79	85,30	677	5
14/10/2024	2,56%	2,04	81,84	81,36	81,36	81,84	2K	2
08/10/2024	0,76%	0,60	79,80	80,20	79,80	80,20	640	8
30/09/2024	-1,39%	-1,12	79,20	79,20	79,20	79,20	40K	1
27/09/2024	-0,89%	-0,72	80,32	80,32	80,32	80,32	2K	1
24/09/2024	2,45%	1,94	81,04	81,04	81,04	81,04	81	1
19/09/2024	4,34%	3,29	79,10	78,72	78,72	79,41	41K	4
17/09/2024	-0,35%	-0,27	75,81	75,81	75,81	75,81	3K	1
12/09/2024	2,44%	1,81	76,08	76,08	76,08	76,08	76	1
11/09/2024	-2,80%	-2,14	74,27	74,27	74,27	74,27	74	1
09/09/2024	-7,86%	-6,52	76,41	82,92	76,41	82,92	38K	25
30/08/2024	1,33%	1,09	82,93	82,72	81,84	82,93	412	3
29/08/2024	3,31%	2,62	81,84	82,00	81,84	82,00	573	3
28/08/2024	-0,59%	-0,47	79,22	79,69	79,22	79,69	3K	3
26/08/2024	-0,69%	-0,55	79,69	79,69	79,69	79,69	26K	1
22/08/2024	2,66%	2,08	80,24	79,61	79,61	80,24	3K	2
19/08/2024	0,77%	0,60	78,16	78,16	78,16	78,16	23K	1
15/08/2024	5,96%	4,36	77,56	77,56	77,56	77,56	77	1
14/08/2024	-1,69%	-1,26	73,20	73,20	73,20	73,20	3K	1
09/08/2024	-1,97%	-1,50	74,46	74,46	74,46	74,46	372	1
07/08/2024	-15,52%	-13,95	75,96	87,42	75,96	87,42	26K	25
05/08/2024	-5,06%	-4,79	89,91	89,97	89,91	89,97	179	2
10/07/2024	-0,56%	-0,53	94,70	94,70	94,70	94,70	94	1
24/06/2024	1,31%	1,23	95,23	95,24	95,23	95,24	952	2
21/06/2024	-3,79%	-3,70	94,00	94,00	94,00	94,00	940	2
14/06/2024	-2,98%	-3,00	97,70	97,70	97,70	97,95	684	7
12/06/2024	3,50%	3,41	100,70	100,70	100,70	100,70	100	1
07/06/2024	1,24%	1,19	97,29	97,29	97,29	97,29	10K	1
06/06/2024	1,79%	1,69	96,10	96,00	96,00	96,10	192	2
22/05/2024	1,45%	1,35	94,41	94,41	94,41	94,41	566	1
21/05/2024	0,61%	0,56	93,06	93,06	93,06	93,06	2K	1
17/05/2024	-3,55%	-3,40	92,50	93,20	92,50	93,20	557	6
16/05/2024	-0,72%	-0,70	95,90	96,80	95,90	96,80	11K	8
15/05/2024	1,64%	1,56	96,60	97,00	96,60	97,00	484	5
13/05/2024	2,72%	2,52	95,04	95,04	95,04	95,04	190	1
10/05/2024	-1,71%	-1,61	92,52	91,26	91,00	92,52	2K	5
09/05/2024	2,85%	2,61	94,13	90,88	90,88	94,13	279	3
08/05/2024	-29,76%	-38,78	91,52	92,30	91,27	92,30	2K	12
07/05/2024	0,23%	0,30	130,30	129,98	129,98	130,70	521	4
03/05/2024	-6,82%	-9,51	130,00	130,60	130,00	130,60	1K	8
30/04/2024	6,75%	8,82	139,51	137,66	137,66	139,59	1K	7
29/04/2024	-1,19%	-1,58	130,69	130,69	130,69	130,69	1K	3
16/04/2024	-1,70%	-2,29	132,27	132,27	132,27	132,27	3K	1
15/04/2024	-1,61%	-2,20	134,56	137,90	134,56	137,90	7K	2
11/04/2024	1,68%	2,26	136,76	136,76	136,76	136,76	4K	1
10/04/2024	0,18%	0,24	134,50	134,50	134,50	134,50	3K	1
09/04/2024	-1,54%	-2,10	134,26	135,10	134,26	135,10	808	2
08/04/2024	-1,90%	-2,64	136,36	136,36	136,36	136,36	3K	1
04/04/2024	-1,00%	-1,40	139,00	139,00	139,00	139,00	3K	1
02/04/2024	-1,38%	-1,96	140,40	140,40	140,40	140,40	3K	1
01/04/2024	3,12%	4,31	142,36	142,36	142,36	142,36	7K	1
28/03/2024	-0,60%	-0,83	138,05	138,05	138,05	138,05	1K	1
27/03/2024	-1,62%	-2,29	138,88	138,88	138,88	138,88	4K	1
26/03/2024	-1,35%	-1,93	141,17	141,17	141,17	141,17	1K	1
22/03/2024	0,77%	1,10	143,10	143,10	143,10	143,10	3K	1
20/03/2024	2,45%	3,40	142,00	142,00	142,00	142,00	3K	1
19/03/2024	0,80%	1,10	138,60	138,60	138,60	138,60	138	1
18/03/2024	3,83%	5,07	137,50	137,50	137,50	137,50	14K	2
14/03/2024	1,77%	2,30	132,43	132,43	132,43	132,43	5K	1
08/03/2024	-1,38%	-1,82	130,13	130,13	130,13	130,13	1K	1
05/03/2024	-1,65%	-2,21	131,95	131,95	131,95	131,95	527	1
04/03/2024	0,12%	0,16	134,16	134,16	134,16	134,16	536	1
29/02/2024	-1,12%	-1,52	134,00	134,80	134,00	134,80	8K	2
26/02/2024	1,11%	1,49	135,52	135,52	135,52	135,52	1K	1
22/02/2024	23,45%	25,46	134,03	132,31	132,08	134,03	35K	8
09/02/2024	0,41%	0,44	108,57	108,57	108,57	108,57	2K	1
07/02/2024	0,31%	0,33	108,13	108,13	108,13	108,13	216	1
29/01/2024	2,76%	2,90	107,80	107,80	107,80	107,80	431	1
22/01/2024	8,14%	7,90	104,90	106,00	104,90	106,00	946	4
11/01/2024	-6,01%	-6,20	97,00	96,30	96,11	97,75	3K	4
22/12/2023	-	-	103,20	103,20	103,20	103,20	103	1

Date,Open,High,Low,Close,Volume
08-Jul-25,95.72,96.32,95.04,95.04,3443
07-Jul-25,95.43,95.72,93.06,93.06,2077
04-Jul-25,95.69,95.69,95.69,95.69,574
03-Jul-25,90.01,95.80,90.01,94.24,17428
02-Jul-25,76.00,79.44,76.00,79.44,1886
26-Jun-25,68.19,68.19,68.18,68.18,1091
24-Jun-25,74.62,74.62,74.62,74.62,14401
20-Jun-25,72.80,72.80,71.68,72.10,12266
16-Jun-25,75.04,75.04,74.55,74.55,1118
13-Jun-25,76.00,76.00,74.50,75.04,61489
09-Jun-25,80.64,80.64,80.64,80.64,161
04-Jun-25,81.76,81.76,81.76,81.76,2044
23-May-25,78.00,78.00,78.00,78.00,78
22-May-25,79.36,79.36,79.36,79.36,79
21-May-25,82.30,82.30,77.00,77.00,8993
12-May-25,85.63,89.85,85.63,89.28,2627
08-May-25,83.92,83.92,83.92,83.92,83
07-May-25,82.40,82.40,82.40,82.40,82
06-May-25,72.59,72.59,72.59,72.59,1451
02-May-25,72.00,72.00,72.00,72.00,72
28-Apr-25,73.14,73.14,73.14,73.14,3657
25-Apr-25,72.50,72.90,72.50,72.90,145
24-Apr-25,71.05,71.05,70.98,70.98,142
23-Apr-25,70.85,70.85,70.85,70.85,708
15-Apr-25,68.86,68.86,68.86,68.86,550
07-Apr-25,61.31,66.71,61.31,66.71,49171
03-Apr-25,73.08,74.00,73.08,74.00,5043
02-Apr-25,80.72,80.72,80.72,80.72,4036
06-Mar-25,80.72,80.72,80.72,80.72,80
05-Mar-25,80.55,80.55,80.55,80.55,1127
26-Feb-25,86.40,86.40,86.40,86.40,172
21-Feb-25,87.36,87.36,87.35,87.35,10744
20-Feb-25,92.97,95.59,92.97,95.59,9362
19-Feb-25,98.60,102.60,98.60,102.50,897
14-Feb-25,103.18,103.18,103.18,103.18,2579
13-Feb-25,99.20,101.27,99.20,101.27,3881
10-Feb-25,105.10,106.73,105.10,106.73,741
03-Feb-25,98.50,98.50,98.50,98.50,98
28-Jan-25,105.30,105.30,105.30,105.30,105
27-Jan-25,103.78,105.54,103.78,105.54,26050
24-Jan-25,104.64,104.78,104.00,104.78,18324
17-Jan-25,95.22,95.22,95.22,95.22,95
10-Jan-25,86.40,86.40,86.40,86.40,7257
03-Jan-25,92.00,92.00,91.89,91.89,459
02-Jan-25,93.60,93.60,93.60,93.60,93
30-Dec-24,88.90,88.90,88.90,88.90,8890
23-Dec-24,85.41,85.41,85.41,85.41,42705
11-Dec-24,83.34,83.34,83.34,83.34,2083
06-Dec-24,87.28,87.28,87.28,87.28,87
04-Dec-24,85.41,85.77,85.41,85.77,256
22-Nov-24,80.16,80.72,80.16,80.72,15802
21-Nov-24,78.36,78.36,78.31,78.31,2429
14-Nov-24,84.64,84.64,84.64,84.64,169
12-Nov-24,83.61,83.61,83.61,83.61,250
11-Nov-24,87.35,87.35,87.35,87.35,87
07-Nov-24,89.97,91.50,89.97,90.65,452
31-Oct-24,95.31,95.31,92.00,92.00,187
29-Oct-24,90.09,90.09,90.09,90.09,90
23-Oct-24,89.19,89.19,89.19,89.19,89
21-Oct-24,87.39,87.48,87.39,87.48,174
18-Oct-24,87.39,87.39,87.39,87.39,87
17-Oct-24,86.49,86.49,86.49,86.49,1037
16-Oct-24,84.80,84.80,84.80,84.80,84
15-Oct-24,85.20,85.30,80.79,80.79,677
14-Oct-24,81.36,81.84,81.36,81.84,1790
08-Oct-24,80.20,80.20,79.80,79.80,640
30-Sep-24,79.20,79.20,79.20,79.20,39600
27-Sep-24,80.32,80.32,80.32,80.32,2008
24-Sep-24,81.04,81.04,81.04,81.04,81
19-Sep-24,78.72,79.41,78.72,79.10,40502
17-Sep-24,75.81,75.81,75.81,75.81,3032
12-Sep-24,76.08,76.08,76.08,76.08,76
11-Sep-24,74.27,74.27,74.27,74.27,74
09-Sep-24,82.92,82.92,76.41,76.41,37974
30-Aug-24,82.72,82.93,81.84,82.93,412
29-Aug-24,82.00,82.00,81.84,81.84,573
28-Aug-24,79.69,79.69,79.22,79.22,2932
26-Aug-24,79.69,79.69,79.69,79.69,25500
22-Aug-24,79.61,80.24,79.61,80.24,3424
19-Aug-24,78.16,78.16,78.16,78.16,23448
15-Aug-24,77.56,77.56,77.56,77.56,77
14-Aug-24,73.20,73.20,73.20,73.20,3001
09-Aug-24,74.46,74.46,74.46,74.46,372
07-Aug-24,87.42,87.42,75.96,75.96,26231
05-Aug-24,89.97,89.97,89.91,89.91,179
10-Jul-24,94.70,94.70,94.70,94.70,94
24-Jun-24,95.24,95.24,95.23,95.23,952
21-Jun-24,94.00,94.00,94.00,94.00,940
14-Jun-24,97.70,97.95,97.70,97.70,684
12-Jun-24,100.70,100.70,100.70,100.70,100
07-Jun-24,97.29,97.29,97.29,97.29,10118
06-Jun-24,96.00,96.10,96.00,96.10,192
22-May-24,94.41,94.41,94.41,94.41,566
21-May-24,93.06,93.06,93.06,93.06,1861
17-May-24,93.20,93.20,92.50,92.50,557
16-May-24,96.80,96.80,95.90,95.90,10692
15-May-24,97.00,97.00,96.60,96.60,484
13-May-24,95.04,95.04,95.04,95.04,190
10-May-24,91.26,92.52,91.00,92.52,2214
09-May-24,90.88,94.13,90.88,94.13,279
08-May-24,92.30,92.30,91.27,91.52,1557
07-May-24,129.98,130.70,129.98,130.30,521
03-May-24,130.60,130.60,130.00,130.00,1042
30-Apr-24,137.66,139.59,137.66,139.51,1387
29-Apr-24,130.69,130.69,130.69,130.69,1306
16-Apr-24,132.27,132.27,132.27,132.27,2645
15-Apr-24,137.90,137.90,134.56,134.56,7417
11-Apr-24,136.76,136.76,136.76,136.76,4102
10-Apr-24,134.50,134.50,134.50,134.50,2690
09-Apr-24,135.10,135.10,134.26,134.26,808
08-Apr-24,136.36,136.36,136.36,136.36,2727
04-Apr-24,139.00,139.00,139.00,139.00,2780
02-Apr-24,140.40,140.40,140.40,140.40,2808
01-Apr-24,142.36,142.36,142.36,142.36,7118
28-Mar-24,138.05,138.05,138.05,138.05,1380
27-Mar-24,138.88,138.88,138.88,138.88,4166
26-Mar-24,141.17,141.17,141.17,141.17,1411
22-Mar-24,143.10,143.10,143.10,143.10,2862
20-Mar-24,142.00,142.00,142.00,142.00,2840
19-Mar-24,138.60,138.60,138.60,138.60,138
18-Mar-24,137.50,137.50,137.50,137.50,13750
14-Mar-24,132.43,132.43,132.43,132.43,5297
08-Mar-24,130.13,130.13,130.13,130.13,1301
05-Mar-24,131.95,131.95,131.95,131.95,527
04-Mar-24,134.16,134.16,134.16,134.16,536
29-Feb-24,134.80,134.80,134.00,134.00,8072
26-Feb-24,135.52,135.52,135.52,135.52,1219
22-Feb-24,132.31,134.03,132.08,134.03,34820
09-Feb-24,108.57,108.57,108.57,108.57,2171
07-Feb-24,108.13,108.13,108.13,108.13,216
29-Jan-24,107.80,107.80,107.80,107.80,431
22-Jan-24,106.00,106.00,104.90,104.90,946
11-Jan-24,96.30,97.75,96.11,97.00,2704
22-Dec-23,103.20,103.20,103.20,103.20,103

*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