Cotação atual, histórico e gráfico do papel: T1SC34

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 T1SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2025	0,29%	0,05	17,39	17,34	17,34	17,39	121	2
31/03/2025	1,17%	0,20	17,34	17,39	17,32	17,39	815	3
28/03/2025	3,00%	0,50	17,14	17,18	16,98	17,18	786	4
25/03/2025	-2,00%	-0,34	16,64	16,81	16,64	16,81	299	2
24/03/2025	3,03%	0,50	16,98	15,66	15,66	17,00	508	5
19/03/2025	-6,04%	-1,06	16,48	16,53	16,36	16,53	591	6
07/03/2025	-0,11%	-0,02	17,54	17,56	17,54	17,56	315	3

05/03/2025	-2,34%	-0,42	17,56	17,56	17,56	17,56	17	1
28/02/2025	1,47%	0,26	17,98	17,87	17,87	17,98	40K	4
26/02/2025	-3,38%	-0,62	17,72	17,88	17,72	17,88	195	2
25/02/2025	3,38%	0,60	18,34	18,13	18,13	18,34	564	4
24/02/2025	-2,53%	-0,46	17,74	17,96	17,74	17,96	392	2
19/02/2025	4,90%	0,85	18,20	18,19	18,18	18,20	327	3
10/02/2025	0,99%	0,17	17,35	17,35	17,35	17,35	867	1
06/02/2025	-0,35%	-0,06	17,18	17,18	17,18	17,18	68	1
05/02/2025	-8,59%	-1,62	17,24	17,31	17,18	17,31	2K	8
23/01/2025	-0,21%	-0,04	18,86	19,02	18,86	19,02	1K	2
22/01/2025	0,43%	0,08	18,90	18,90	18,90	18,90	189	2
21/01/2025	1,95%	0,36	18,82	18,86	18,82	18,86	678	2
13/01/2025	-1,28%	-0,24	18,46	18,46	18,46	18,46	184	1
10/01/2025	2,19%	0,40	18,70	18,70	18,70	18,70	19K	1
08/01/2025	1,27%	0,23	18,30	18,38	17,82	18,38	6K	3
07/01/2025	0,06%	0,01	18,07	18,31	18,07	18,31	978	3
06/01/2025	1,75%	0,31	18,06	18,11	18,06	18,24	1K	61
03/01/2025	-0,67%	-0,12	17,75	17,90	17,75	17,90	320	2
02/01/2025	-4,03%	-0,75	17,87	18,25	17,87	18,25	4K	3
27/12/2024	-1,38%	-0,26	18,62	19,04	18,62	19,04	1K	8
26/12/2024	2,50%	0,46	18,88	18,52	18,52	18,90	23K	11
23/12/2024	2,11%	0,38	18,42	18,39	18,36	18,42	4K	3
20/12/2024	-80,04%	-72,32	18,04	18,07	18,04	18,40	343	3
19/12/2024	-2,24%	-2,07	90,36	92,49	89,82	92,49	13K	143
17/12/2024	0,48%	0,44	92,43	92,43	92,43	92,43	1K	1
02/12/2024	0,40%	0,37	91,99	91,99	91,99	91,99	2K	1
25/11/2024	8,76%	7,38	91,62	92,26	91,62	92,61	3K	29
22/11/2024	-4,76%	-4,21	84,24	89,30	84,24	89,30	61K	13
21/11/2024	-6,67%	-6,32	88,45	89,46	87,77	89,46	53K	585
11/11/2024	3,44%	3,15	94,77	94,77	94,77	94,77	284	1
08/11/2024	0,89%	0,81	91,62	93,42	91,46	93,42	15K	132
07/11/2024	0,41%	0,37	90,81	90,81	90,81	90,81	2K	1
06/11/2024	4,68%	4,04	90,44	90,44	90,44	90,44	904	1
04/11/2024	-0,52%	-0,45	86,40	86,43	86,40	86,43	172	2
01/11/2024	1,90%	1,62	86,85	87,19	86,85	87,19	2K	2
31/10/2024	-0,53%	-0,45	85,23	85,23	85,23	85,23	85	1
30/10/2024	-1,55%	-1,35	85,68	87,21	85,68	87,21	431	3
29/10/2024	1,90%	1,62	87,03	85,77	85,77	87,03	1K	2
28/10/2024	-1,83%	-1,59	85,41	85,80	84,93	85,95	10K	119
25/10/2024	-8,42%	-8,00	87,00	87,00	87,00	87,00	435	1
17/10/2024	-0,33%	-0,31	95,00	95,00	95,00	95,00	5K	1
16/10/2024	0,38%	0,36	95,31	95,50	95,12	95,50	11K	3
15/10/2024	-0,38%	-0,36	94,95	96,29	94,83	96,38	16K	133
14/10/2024	-0,09%	-0,09	95,31	95,31	95,31	95,31	476	1
11/10/2024	2,61%	2,43	95,40	92,97	92,97	95,40	1K	4
10/10/2024	-0,48%	-0,45	92,97	92,97	92,97	92,97	464	1
09/10/2024	-0,19%	-0,18	93,42	94,68	93,06	94,68	70K	352
08/10/2024	9,40%	8,04	93,60	93,20	93,20	93,69	22K	180
25/09/2024	8,14%	6,44	85,56	85,45	85,45	85,56	25K	2
19/08/2024	-2,47%	-2,00	79,12	79,12	79,12	79,12	158	1
08/08/2024	-1,37%	-1,13	81,12	81,52	81,12	81,52	162	2
31/07/2024	0,87%	0,71	82,25	82,25	82,25	82,25	2K	1
30/07/2024	-1,76%	-1,46	81,54	81,54	81,54	81,54	81	1
24/06/2024	-4,38%	-3,80	83,00	83,00	83,00	83,00	83	1
17/06/2024	3,54%	2,97	86,80	86,80	86,80	86,80	3K	1
12/06/2024	4,53%	3,63	83,83	83,83	83,83	83,83	22K	1
28/05/2024	6,93%	5,20	80,20	79,61	79,61	80,21	4K	15
30/04/2024	6,20%	4,38	75,00	75,00	75,00	75,00	75	1
11/04/2024	0,60%	0,42	70,62	70,62	70,62	70,62	70	1
09/04/2024	0,21%	0,15	70,20	69,09	69,09	70,20	1M	19
08/04/2024	-1,89%	-1,35	70,05	70,05	70,05	70,05	175K	3
26/03/2024	-1,99%	-1,45	71,40	71,40	71,40	71,40	71	1
22/03/2024	0,07%	0,05	72,85	72,85	72,85	72,85	73K	1
21/03/2024	1,61%	1,15	72,80	72,80	72,80	72,80	182K	3
15/03/2024	3,62%	2,50	71,65	71,45	71,45	71,65	215K	5
08/03/2024	1,42%	0,97	69,15	69,15	69,15	69,15	622	1
06/03/2024	-1,91%	-1,33	68,18	68,18	68,18	68,18	9K	1
04/03/2024	0,71%	0,49	69,51	69,51	69,51	69,51	834	1
01/03/2024	2,63%	1,77	69,02	69,72	69,02	69,72	49K	3
26/02/2024	4,26%	2,75	67,25	67,25	67,25	67,25	67	1
06/02/2024	2,14%	1,35	64,50	64,50	64,50	64,50	64K	1
01/02/2024	0,14%	0,09	63,15	61,50	61,50	63,15	163K	6
23/01/2024	-2,14%	-1,38	63,06	63,06	63,06	63,06	1K	1
22/01/2024	3,67%	2,28	64,44	64,26	64,26	64,44	10K	2
18/01/2024	6,26%	3,66	62,16	62,82	62,16	62,82	16K	2
28/12/2023	2,90%	1,65	58,50	58,50	58,50	58,50	117K	3
27/12/2023	-4,31%	-2,56	56,85	56,85	56,85	56,85	16K	1
12/12/2023	3,95%	2,26	59,41	59,41	59,41	59,41	89K	3
06/12/2023	5,54%	3,00	57,15	57,15	57,15	57,15	86K	3
04/12/2023	-0,35%	-0,19	54,15	54,15	54,15	54,15	54	1
22/11/2023	-2,77%	-1,55	54,34	54,34	54,34	54,34	136K	3
14/11/2023	4,37%	2,34	55,89	55,76	55,76	55,91	179K	69
03/11/2023	1,36%	0,72	53,55	53,55	53,55	53,55	53	1
01/11/2023	1,28%	0,67	52,83	52,83	52,83	52,83	8K	1
27/10/2023	-0,69%	-0,36	52,16	52,40	52,16	52,40	131K	7
26/10/2023	-5,06%	-2,80	52,52	52,51	52,42	53,00	174K	7
24/10/2023	0,04%	0,02	55,32	55,32	55,32	55,32	110	1
20/10/2023	-2,98%	-1,70	55,30	55,67	55,30	55,67	110	2
19/10/2023	0,11%	0,06	57,00	57,38	57,00	57,38	143K	4
11/10/2023	-1,40%	-0,81	56,94	56,94	56,94	56,94	2K	1
10/10/2023	2,16%	1,22	57,75	57,75	57,75	57,75	231K	3
18/09/2023	-5,78%	-3,47	56,53	56,53	56,53	56,58	283K	11
01/09/2023	0,28%	0,17	60,00	60,00	60,00	60,00	90K	1
31/08/2023	0,98%	0,58	59,83	59,85	59,83	59,85	419K	8
28/08/2023	-3,38%	-2,07	59,25	58,76	58,76	59,25	236K	9
16/08/2023	-0,60%	-0,37	61,32	61,40	61,32	61,40	101K	2
15/08/2023	1,20%	0,73	61,69	61,28	61,28	61,69	9K	4
14/08/2023	0,35%	0,21	60,96	61,68	60,96	61,68	6K	2
11/08/2023	0,65%	0,39	60,75	60,75	60,75	60,75	61K	2
10/08/2023	-1,53%	-0,94	60,36	60,06	59,58	60,36	62K	4
09/08/2023	1,74%	1,05	61,30	60,57	60,57	61,30	112K	4
08/08/2023	-0,99%	-0,60	60,25	60,25	60,25	60,25	90K	1
07/08/2023	0,83%	0,50	60,85	60,85	60,85	60,85	6K	1
04/08/2023	-3,36%	-2,10	60,35	61,00	60,35	61,00	273K	5
03/08/2023	2,88%	1,75	62,45	61,56	61,56	62,45	55K	3
02/08/2023	1,57%	0,94	60,70	60,15	60,15	60,94	241K	6
01/08/2023	0,89%	0,53	59,76	59,76	59,76	59,76	3K	1
27/07/2023	5,05%	2,85	59,23	57,84	57,84	59,23	20K	3
26/07/2023	-0,42%	-0,24	56,38	56,05	56,05	56,40	113K	4
24/07/2023	-1,60%	-0,92	56,62	56,82	56,62	56,86	57K	3
21/07/2023	0,98%	0,56	57,54	57,42	57,42	57,54	6K	2
20/07/2023	0,39%	0,22	56,98	56,22	56,22	56,98	14K	3
18/07/2023	0,44%	0,25	56,76	56,76	56,76	56,76	14K	1
17/07/2023	-2,60%	-1,51	56,51	56,33	56,33	56,62	27K	3
14/07/2023	-2,91%	-1,74	58,02	58,22	58,02	58,22	2M	25
04/07/2023	3,12%	1,81	59,76	58,33	58,33	59,76	527	2
03/07/2023	0,00%	0,00	57,95	57,95	57,95	57,95	57	1
02/06/2023	-3,48%	-2,09	57,95	57,93	57,35	57,95	8K	6
31/05/2023	0,89%	0,53	60,04	60,04	60,04	60,04	540	1
30/05/2023	-0,25%	-0,15	59,51	59,40	59,40	59,70	6K	7
29/05/2023	-0,32%	-0,19	59,66	59,66	59,66	59,66	59	1
25/05/2023	-0,83%	-0,50	59,85	60,11	59,85	60,11	658	2
24/05/2023	-0,20%	-0,12	60,35	60,47	60,35	60,47	2K	2
23/05/2023	-10,85%	-7,36	60,47	68,83	60,47	68,83	8K	9
03/05/2023	3,62%	2,37	67,83	68,06	67,83	68,06	135	2
17/04/2023	-2,09%	-1,40	65,46	65,46	65,46	65,46	65	1
11/04/2023	-	-	66,86	66,86	66,86	66,86	668	1

Date,Open,High,Low,Close,Volume
01-Apr-25,17.34,17.39,17.34,17.39,121
31-Mar-25,17.39,17.39,17.32,17.34,815
28-Mar-25,17.18,17.18,16.98,17.14,786
25-Mar-25,16.81,16.81,16.64,16.64,299
24-Mar-25,15.66,17.00,15.66,16.98,508
19-Mar-25,16.53,16.53,16.36,16.48,591
07-Mar-25,17.56,17.56,17.54,17.54,315
05-Mar-25,17.56,17.56,17.56,17.56,17
28-Feb-25,17.87,17.98,17.87,17.98,39576
26-Feb-25,17.88,17.88,17.72,17.72,195
25-Feb-25,18.13,18.34,18.13,18.34,564
24-Feb-25,17.96,17.96,17.74,17.74,392
19-Feb-25,18.19,18.20,18.18,18.20,327
10-Feb-25,17.35,17.35,17.35,17.35,867
06-Feb-25,17.18,17.18,17.18,17.18,68
05-Feb-25,17.31,17.31,17.18,17.24,1550
23-Jan-25,19.02,19.02,18.86,18.86,1026
22-Jan-25,18.90,18.90,18.90,18.90,189
21-Jan-25,18.86,18.86,18.82,18.82,678
13-Jan-25,18.46,18.46,18.46,18.46,184
10-Jan-25,18.70,18.70,18.70,18.70,18700
08-Jan-25,18.38,18.38,17.82,18.30,5950
07-Jan-25,18.31,18.31,18.07,18.07,978
06-Jan-25,18.11,18.24,18.06,18.06,1339
03-Jan-25,17.90,17.90,17.75,17.75,320
02-Jan-25,18.25,18.25,17.87,17.87,3675
27-Dec-24,19.04,19.04,18.62,18.62,1021
26-Dec-24,18.52,18.90,18.52,18.88,23132
23-Dec-24,18.39,18.42,18.36,18.42,3751
20-Dec-24,18.07,18.40,18.04,18.04,343
19-Dec-24,92.49,92.49,89.82,90.36,13415
17-Dec-24,92.43,92.43,92.43,92.43,1016
02-Dec-24,91.99,91.99,91.99,91.99,2207
25-Nov-24,92.26,92.61,91.62,91.62,3225
22-Nov-24,89.30,89.30,84.24,84.24,60751
21-Nov-24,89.46,89.46,87.77,88.45,52750
11-Nov-24,94.77,94.77,94.77,94.77,284
08-Nov-24,93.42,93.42,91.46,91.62,15158
07-Nov-24,90.81,90.81,90.81,90.81,1816
06-Nov-24,90.44,90.44,90.44,90.44,904
04-Nov-24,86.43,86.43,86.40,86.40,172
01-Nov-24,87.19,87.19,86.85,86.85,1563
31-Oct-24,85.23,85.23,85.23,85.23,85
30-Oct-24,87.21,87.21,85.68,85.68,431
29-Oct-24,85.77,87.03,85.77,87.03,1127
28-Oct-24,85.80,85.95,84.93,85.41,10443
25-Oct-24,87.00,87.00,87.00,87.00,435
17-Oct-24,95.00,95.00,95.00,95.00,4750
16-Oct-24,95.50,95.50,95.12,95.31,10763
15-Oct-24,96.29,96.38,94.83,94.95,16451
14-Oct-24,95.31,95.31,95.31,95.31,476
11-Oct-24,92.97,95.40,92.97,95.40,1232
10-Oct-24,92.97,92.97,92.97,92.97,464
09-Oct-24,94.68,94.68,93.06,93.42,70499
08-Oct-24,93.20,93.69,93.20,93.60,22325
25-Sep-24,85.45,85.56,85.45,85.56,24810
19-Aug-24,79.12,79.12,79.12,79.12,158
08-Aug-24,81.52,81.52,81.12,81.12,162
31-Jul-24,82.25,82.25,82.25,82.25,1727
30-Jul-24,81.54,81.54,81.54,81.54,81
24-Jun-24,83.00,83.00,83.00,83.00,83
17-Jun-24,86.80,86.80,86.80,86.80,3472
12-Jun-24,83.83,83.83,83.83,83.83,21795
28-May-24,79.61,80.21,79.61,80.20,3673
30-Apr-24,75.00,75.00,75.00,75.00,75
11-Apr-24,70.62,70.62,70.62,70.62,70
09-Apr-24,69.09,70.20,69.09,70.20,1392150
08-Apr-24,70.05,70.05,70.05,70.05,175125
26-Mar-24,71.40,71.40,71.40,71.40,71
22-Mar-24,72.85,72.85,72.85,72.85,72850
21-Mar-24,72.80,72.80,72.80,72.80,182000
15-Mar-24,71.45,71.65,71.45,71.65,214650
08-Mar-24,69.15,69.15,69.15,69.15,622
06-Mar-24,68.18,68.18,68.18,68.18,8863
04-Mar-24,69.51,69.51,69.51,69.51,834
01-Mar-24,69.72,69.72,69.02,69.02,48873
26-Feb-24,67.25,67.25,67.25,67.25,67
06-Feb-24,64.50,64.50,64.50,64.50,64500
01-Feb-24,61.50,63.15,61.50,63.15,162610
23-Jan-24,63.06,63.06,63.06,63.06,1072
22-Jan-24,64.26,64.44,64.26,64.44,9703
18-Jan-24,62.82,62.82,62.16,62.16,15609
28-Dec-23,58.50,58.50,58.50,58.50,117000
27-Dec-23,56.85,56.85,56.85,56.85,16486
12-Dec-23,59.41,59.41,59.41,59.41,89115
06-Dec-23,57.15,57.15,57.15,57.15,85725
04-Dec-23,54.15,54.15,54.15,54.15,54
22-Nov-23,54.34,54.34,54.34,54.34,135850
14-Nov-23,55.76,55.91,55.76,55.89,178663
03-Nov-23,53.55,53.55,53.55,53.55,53
01-Nov-23,52.83,52.83,52.83,52.83,7924
27-Oct-23,52.40,52.40,52.16,52.16,131052
26-Oct-23,52.51,53.00,52.42,52.52,173924
24-Oct-23,55.32,55.32,55.32,55.32,110
20-Oct-23,55.67,55.67,55.30,55.30,110
19-Oct-23,57.38,57.38,57.00,57.00,142557
11-Oct-23,56.94,56.94,56.94,56.94,1594
10-Oct-23,57.75,57.75,57.75,57.75,231000
18-Sep-23,56.53,56.58,56.53,56.53,282735
01-Sep-23,60.00,60.00,60.00,60.00,90000
31-Aug-23,59.85,59.85,59.83,59.83,418929
28-Aug-23,58.76,59.25,58.76,59.25,235844
16-Aug-23,61.40,61.40,61.32,61.32,100684
15-Aug-23,61.28,61.69,61.28,61.69,9301
14-Aug-23,61.68,61.68,60.96,60.96,6157
11-Aug-23,60.75,60.75,60.75,60.75,60750
10-Aug-23,60.06,60.36,59.58,60.36,62222
09-Aug-23,60.57,61.30,60.57,61.30,111792
08-Aug-23,60.25,60.25,60.25,60.25,90375
07-Aug-23,60.85,60.85,60.85,60.85,6085
04-Aug-23,61.00,61.00,60.35,60.35,273110
03-Aug-23,61.56,62.45,61.56,62.45,54954
02-Aug-23,60.15,60.94,60.15,60.70,241400
01-Aug-23,59.76,59.76,59.76,59.76,2988
27-Jul-23,57.84,59.23,57.84,59.23,20421
26-Jul-23,56.05,56.40,56.05,56.38,113381
24-Jul-23,56.82,56.86,56.62,56.62,56833
21-Jul-23,57.42,57.54,57.42,57.54,5748
20-Jul-23,56.22,56.98,56.22,56.98,14436
18-Jul-23,56.76,56.76,56.76,56.76,14190
17-Jul-23,56.33,56.62,56.33,56.51,26797
14-Jul-23,58.22,58.22,58.02,58.02,1714239
04-Jul-23,58.33,59.76,58.33,59.76,527
03-Jul-23,57.95,57.95,57.95,57.95,57
02-Jun-23,57.93,57.95,57.35,57.95,7936
31-May-23,60.04,60.04,60.04,60.04,540
30-May-23,59.40,59.70,59.40,59.51,6074
29-May-23,59.66,59.66,59.66,59.66,59
25-May-23,60.11,60.11,59.85,59.85,658
24-May-23,60.47,60.47,60.35,60.35,1812
23-May-23,68.83,68.83,60.47,60.47,7734
03-May-23,68.06,68.06,67.83,67.83,135
17-Apr-23,65.46,65.46,65.46,65.46,65
11-Apr-23,66.86,66.86,66.86,66.86,668

*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: T1SC34