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
05/12/2025	3,54%	0,56	16,36	16,40	16,33	16,40	131	3
02/12/2025	-3,07%	-0,50	15,80	15,87	15,80	15,87	649	3
28/11/2025	1,62%	0,26	16,30	16,30	16,30	16,30	16	1
27/11/2025	3,82%	0,59	16,04	16,04	16,04	16,04	32	1
21/11/2025	-0,32%	-0,05	15,45	15,98	15,45	16,11	252	4
19/11/2025	8,77%	1,25	15,50	15,71	15,50	15,78	250	3
18/11/2025	-8,06%	-1,25	14,25	15,77	14,25	15,77	510	5

03/11/2025	-3,73%	-0,60	15,50	15,50	15,50	15,50	6K	1
29/10/2025	-2,90%	-0,48	16,10	16,24	16,10	16,24	32	2
28/10/2025	-3,49%	-0,60	16,58	16,55	16,55	16,58	1K	3
23/10/2025	3,87%	0,64	17,18	16,00	16,00	17,18	2K	4
21/10/2025	0,73%	0,12	16,54	16,54	16,54	16,54	16	1
20/10/2025	-2,55%	-0,43	16,42	16,42	16,42	16,42	985	1
14/10/2025	1,63%	0,27	16,85	16,85	16,85	16,85	1K	1
13/10/2025	0,48%	0,08	16,58	16,70	16,55	16,84	10K	6
10/10/2025	1,60%	0,26	16,50	16,50	16,50	16,50	330	1
06/10/2025	-2,05%	-0,34	16,24	16,24	16,24	16,24	16	1
03/10/2025	0,24%	0,04	16,58	16,55	16,55	16,58	1K	4
01/10/2025	-1,90%	-0,32	16,54	16,57	16,54	16,70	2K	4
30/09/2025	0,66%	0,11	16,86	16,86	16,86	16,86	1K	1
29/09/2025	-4,83%	-0,85	16,75	16,56	16,56	16,75	1K	2
17/09/2025	-2,55%	-0,46	17,60	17,60	17,60	17,60	88	1
08/09/2025	0,89%	0,16	18,06	18,05	18,00	18,09	631	6
14/08/2025	-1,76%	-0,32	17,90	17,90	17,90	17,90	17	1
07/08/2025	0,11%	0,02	18,22	18,22	18,22	18,22	54	1
06/08/2025	0,00%	0,00	18,20	18,20	18,20	18,20	18	1
05/08/2025	0,66%	0,12	18,20	18,20	18,20	18,28	711	6
30/07/2025	-0,77%	-0,14	18,08	18,38	18,08	18,38	3K	2
29/07/2025	1,45%	0,26	18,22	18,22	18,22	18,22	18	1
28/07/2025	-1,64%	-0,30	17,96	18,54	17,96	18,54	237	3
25/07/2025	-2,87%	-0,54	18,26	18,26	18,26	18,26	73	1
24/07/2025	1,62%	0,30	18,80	18,53	18,53	18,80	1K	12
23/07/2025	1,20%	0,22	18,50	18,29	18,29	18,50	2K	14
22/07/2025	4,58%	0,80	18,28	17,88	17,88	18,28	942	6
18/07/2025	0,34%	0,06	17,48	17,32	17,32	17,48	729	2
17/07/2025	8,88%	1,42	17,42	17,39	17,39	17,42	174	2
01/07/2025	1,65%	0,26	16,00	16,00	16,00	16,00	256	1
27/06/2025	-0,38%	-0,06	15,74	15,74	15,74	15,74	31	1
26/06/2025	0,38%	0,06	15,80	16,16	15,80	16,16	63	2
18/06/2025	4,38%	0,66	15,74	15,74	15,74	15,74	94	1
02/06/2025	-2,46%	-0,38	15,08	15,07	15,07	15,10	271	3
28/05/2025	-1,84%	-0,29	15,46	15,81	15,46	15,81	187	2
27/05/2025	-0,63%	-0,10	15,75	15,80	15,75	15,80	2K	2
26/05/2025	0,70%	0,11	15,85	15,85	15,85	15,85	79	3
22/05/2025	-3,14%	-0,51	15,74	15,63	15,38	15,74	4K	8
20/05/2025	0,00%	0,00	16,25	16,34	16,25	16,34	359	2
13/05/2025	5,66%	0,87	16,25	16,18	16,18	16,25	1K	3
24/04/2025	-4,23%	-0,68	15,38	15,96	15,28	15,96	567	6
23/04/2025	0,63%	0,10	16,06	16,31	16,06	16,31	289	2
22/04/2025	-0,50%	-0,08	15,96	16,19	15,94	16,19	446	3
16/04/2025	-3,49%	-0,58	16,04	16,52	16,04	16,52	291	2
15/04/2025	-4,48%	-0,78	16,62	17,00	16,62	17,00	706	8
08/04/2025	0,00%	0,00	17,40	17,40	17,40	17,40	17	1
03/04/2025	0,06%	0,01	17,40	17,40	17,40	17,40	208	1
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	-	-	63,06	63,06	63,06	63,06	1K	1

Date,Open,High,Low,Close,Volume
05-Dec-25,16.40,16.40,16.33,16.36,131
02-Dec-25,15.87,15.87,15.80,15.80,649
28-Nov-25,16.30,16.30,16.30,16.30,16
27-Nov-25,16.04,16.04,16.04,16.04,32
21-Nov-25,15.98,16.11,15.45,15.45,252
19-Nov-25,15.71,15.78,15.50,15.50,250
18-Nov-25,15.77,15.77,14.25,14.25,510
03-Nov-25,15.50,15.50,15.50,15.50,6076
29-Oct-25,16.24,16.24,16.10,16.10,32
28-Oct-25,16.55,16.58,16.55,16.58,1092
23-Oct-25,16.00,17.18,16.00,17.18,1904
21-Oct-25,16.54,16.54,16.54,16.54,16
20-Oct-25,16.42,16.42,16.42,16.42,985
14-Oct-25,16.85,16.85,16.85,16.85,1011
13-Oct-25,16.70,16.84,16.55,16.58,9594
10-Oct-25,16.50,16.50,16.50,16.50,330
06-Oct-25,16.24,16.24,16.24,16.24,16
03-Oct-25,16.55,16.58,16.55,16.58,1092
01-Oct-25,16.57,16.70,16.54,16.54,2074
30-Sep-25,16.86,16.86,16.86,16.86,1348
29-Sep-25,16.56,16.75,16.56,16.75,1422
17-Sep-25,17.60,17.60,17.60,17.60,88
08-Sep-25,18.05,18.09,18.00,18.06,631
14-Aug-25,17.90,17.90,17.90,17.90,17
07-Aug-25,18.22,18.22,18.22,18.22,54
06-Aug-25,18.20,18.20,18.20,18.20,18
05-Aug-25,18.20,18.28,18.20,18.20,711
30-Jul-25,18.38,18.38,18.08,18.08,3002
29-Jul-25,18.22,18.22,18.22,18.22,18
28-Jul-25,18.54,18.54,17.96,17.96,237
25-Jul-25,18.26,18.26,18.26,18.26,73
24-Jul-25,18.53,18.80,18.53,18.80,1343
23-Jul-25,18.29,18.50,18.29,18.50,1543
22-Jul-25,17.88,18.28,17.88,18.28,942
18-Jul-25,17.32,17.48,17.32,17.48,729
17-Jul-25,17.39,17.42,17.39,17.42,174
01-Jul-25,16.00,16.00,16.00,16.00,256
27-Jun-25,15.74,15.74,15.74,15.74,31
26-Jun-25,16.16,16.16,15.80,15.80,63
18-Jun-25,15.74,15.74,15.74,15.74,94
02-Jun-25,15.07,15.10,15.07,15.08,271
28-May-25,15.81,15.81,15.46,15.46,187
27-May-25,15.80,15.80,15.75,15.75,1606
26-May-25,15.85,15.85,15.85,15.85,79
22-May-25,15.63,15.74,15.38,15.74,4119
20-May-25,16.34,16.34,16.25,16.25,359
13-May-25,16.18,16.25,16.18,16.25,1494
24-Apr-25,15.96,15.96,15.28,15.38,567
23-Apr-25,16.31,16.31,16.06,16.06,289
22-Apr-25,16.19,16.19,15.94,15.96,446
16-Apr-25,16.52,16.52,16.04,16.04,291
15-Apr-25,17.00,17.00,16.62,16.62,706
08-Apr-25,17.40,17.40,17.40,17.40,17
03-Apr-25,17.40,17.40,17.40,17.40,208
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

*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