Cotação atual, histórico e gráfico do papel: T1SS34

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 T1SS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-0,30%	-0,30	100,00	100,00	100,00	100,00	100	1
16/04/2024	1,42%	1,40	100,30	100,30	100,30	100,30	100	1
10/04/2024	0,00%	0,00	98,90	98,90	98,90	98,90	98	1
09/04/2024	0,20%	0,20	98,90	98,90	98,90	98,90	20K	1
26/03/2024	0,00%	0,00	98,70	98,70	98,70	98,70	197	2
25/03/2024	2,10%	2,03	98,70	98,30	98,30	98,70	3K	2
14/03/2024	0,00%	0,00	96,67	96,67	96,67	96,67	96	1
13/03/2024	3,08%	2,89	96,67	96,66	96,66	96,67	10K	2
11/03/2024	-0,38%	-0,36	93,78	93,60	93,60	93,78	10K	2
08/03/2024	1,26%	1,17	94,14	94,14	94,14	94,14	94	1
07/03/2024	6,83%	5,94	92,97	92,97	92,97	92,97	557	1
29/02/2024	-2,81%	-2,52	87,03	88,00	87,03	88,00	3K	3
27/02/2024	0,00%	0,00	89,55	89,55	89,55	89,55	89	1
26/02/2024	1,13%	1,00	89,55	89,55	89,55	89,55	89	1
23/02/2024	12,83%	10,07	88,55	88,00	88,00	88,62	163K	7
05/02/2024	-1,21%	-0,96	78,48	78,48	78,48	78,48	2K	1
23/01/2024	2,90%	2,24	79,44	79,44	79,44	79,44	2K	1
18/01/2024	0,00%	0,00	77,20	77,20	77,20	77,20	77	1
17/01/2024	-0,72%	-0,56	77,20	77,44	77,20	77,44	2K	2
16/01/2024	-1,08%	-0,85	77,76	77,76	77,76	77,76	2K	1
12/01/2024	-7,47%	-6,35	78,61	78,61	78,61	78,61	707	1
03/01/2024	-0,32%	-0,27	84,96	84,88	84,80	85,20	263K	23
02/01/2024	0,00%	0,00	85,23	85,23	85,23	85,23	1K	1
28/12/2023	-1,13%	-0,97	85,23	86,20	85,23	86,20	50K	2
27/12/2023	1,36%	1,16	86,20	86,76	86,20	86,76	54K	6
19/12/2023	0,76%	0,64	85,04	84,40	84,40	85,04	169	2
15/12/2023	0,57%	0,48	84,40	84,40	84,40	84,40	84	1
14/12/2023	2,64%	2,16	83,92	83,92	83,92	83,92	167	1
12/12/2023	-0,87%	-0,72	81,76	82,48	81,76	82,48	576	2
11/12/2023	0,68%	0,56	82,48	82,90	82,48	82,90	330	2
07/12/2023	-2,01%	-1,68	81,92	82,82	81,92	82,82	4K	2
06/12/2023	-2,84%	-2,44	83,60	83,60	83,60	83,60	250	1
04/12/2023	4,67%	3,84	86,04	85,59	85,59	86,04	266K	18
29/11/2023	0,93%	0,76	82,20	82,20	82,20	82,20	4K	1
24/10/2023	-3,39%	-2,86	81,44	81,76	81,44	81,76	6K	4
18/10/2023	0,00%	0,00	84,30	84,30	84,30	84,30	84	1
16/10/2023	5,06%	4,06	84,30	81,00	81,00	84,30	8K	3
06/10/2023	2,35%	1,84	80,24	80,24	80,24	80,24	3K	1
05/10/2023	0,00%	0,00	78,40	78,40	78,40	78,40	784	1
04/10/2023	0,00%	0,00	78,40	78,40	78,40	78,40	78	1
03/10/2023	-2,29%	-1,84	78,40	78,08	78,08	78,41	541K	10
28/09/2023	0,00%	0,00	80,24	80,24	80,24	80,24	80	1
27/09/2023	3,94%	3,04	80,24	80,38	80,24	80,38	6K	3
26/09/2023	0,52%	0,40	77,20	77,20	77,20	77,20	2K	1
22/09/2023	0,01%	0,01	76,80	76,79	76,79	76,96	8K	3
21/09/2023	-2,45%	-1,93	76,79	78,72	76,79	78,72	15K	5
20/09/2023	-0,20%	-0,16	78,72	78,72	78,72	78,72	78	1
19/09/2023	0,00%	0,00	78,88	78,88	78,88	78,88	78	1
18/09/2023	-0,73%	-0,58	78,88	79,45	78,88	79,45	316	3
13/09/2023	-1,26%	-1,01	79,46	79,46	79,46	79,46	16K	1
12/09/2023	0,59%	0,47	80,47	80,30	80,30	80,47	562	2
11/09/2023	1,01%	0,80	80,00	79,68	79,68	80,00	19K	4
08/09/2023	-1,74%	-1,40	79,20	78,90	78,90	79,20	948	6
05/09/2023	3,60%	2,80	80,60	80,20	80,20	80,60	33K	87
04/09/2023	-2,45%	-1,95	77,80	79,75	77,80	79,75	94K	255
01/09/2023	-0,31%	-0,25	79,75	79,95	79,70	79,95	2K	5
31/08/2023	-1,26%	-1,02	80,00	79,85	79,85	80,00	639	2
30/08/2023	0,87%	0,70	81,02	81,30	81,02	81,30	892	2
29/08/2023	1,54%	1,22	80,32	80,40	80,32	80,60	18K	5
25/08/2023	-0,70%	-0,56	79,10	79,66	79,00	79,66	712	3
24/08/2023	-3,68%	-3,04	79,66	79,55	79,55	79,66	2K	3
18/08/2023	0,66%	0,54	82,70	82,00	82,00	82,70	492	2
17/08/2023	-0,48%	-0,40	82,16	82,80	82,16	82,80	29K	2
16/08/2023	-0,94%	-0,78	82,56	82,56	82,56	82,56	2K	1
14/08/2023	1,73%	1,42	83,34	83,34	83,34	83,34	2K	1
10/08/2023	2,41%	1,93	81,92	81,92	81,92	81,92	8K	1
04/08/2023	0,96%	0,76	79,99	79,99	79,99	79,99	79	1
02/08/2023	1,89%	1,47	79,23	78,95	78,94	79,32	641K	19
26/07/2023	-1,61%	-1,27	77,76	77,84	77,76	77,84	39K	3
25/07/2023	0,39%	0,31	79,03	79,03	79,03	79,03	79	1
20/07/2023	1,03%	0,80	78,72	78,72	78,72	78,72	78	1
18/07/2023	1,99%	1,52	77,92	77,92	77,92	77,92	77	1
12/07/2023	1,87%	1,40	76,40	76,40	76,40	76,40	2K	1
11/07/2023	4,33%	3,11	75,00	74,83	74,83	75,04	2K	4
06/07/2023	-0,15%	-0,11	71,89	71,89	71,89	71,89	7K	1
05/07/2023	5,11%	3,50	72,00	72,00	72,00	72,00	3K	1
04/07/2023	-5,18%	-3,74	68,50	71,30	68,50	71,30	37K	6
03/07/2023	-0,62%	-0,45	72,24	72,24	72,24	72,24	216	2
30/06/2023	8,65%	5,79	72,69	72,47	72,24	72,69	112K	11
22/06/2023	-2,48%	-1,70	66,90	66,90	66,90	66,90	468	1
16/06/2023	2,31%	1,55	68,60	68,60	68,60	68,60	34K	1
14/06/2023	-0,13%	-0,09	67,05	67,05	67,05	67,05	670	1
12/06/2023	0,00%	0,00	67,14	67,14	67,14	67,14	134	1
09/06/2023	-0,87%	-0,59	67,14	67,14	67,14	67,14	134	1
07/06/2023	7,64%	4,81	67,73	67,62	67,62	67,73	14K	2
31/05/2023	-3,29%	-2,14	62,92	62,92	62,92	62,92	440	2
29/05/2023	1,34%	0,86	65,06	65,06	65,06	65,06	195	1
26/05/2023	0,00%	0,00	64,20	64,20	64,20	64,20	64	1
25/05/2023	-2,54%	-1,67	64,20	64,20	64,20	64,20	513	1
23/05/2023	0,89%	0,58	65,87	65,87	65,87	65,87	131	1
22/05/2023	0,73%	0,47	65,29	61,73	61,73	65,29	3K	4
16/05/2023	-0,61%	-0,40	64,82	64,82	64,82	64,82	64	1
15/05/2023	-0,14%	-0,09	65,22	65,22	65,22	65,22	652	1
12/05/2023	-0,14%	-0,09	65,31	65,54	65,31	65,80	310K	14
11/05/2023	-2,84%	-1,91	65,40	65,00	65,00	65,43	717	3
05/05/2023	-0,80%	-0,54	67,31	67,85	67,31	67,85	400K	14
03/05/2023	-4,91%	-3,50	67,85	68,15	67,85	68,21	48K	117
28/04/2023	3,89%	2,67	71,35	70,50	70,50	71,35	354	2
27/04/2023	-4,94%	-3,57	68,68	69,95	68,68	69,95	8K	5
26/04/2023	-3,63%	-2,72	72,25	72,25	72,25	72,25	722	1
24/04/2023	2,49%	1,82	74,97	74,97	74,97	74,97	7K	1
19/04/2023	1,33%	0,96	73,15	73,15	73,15	73,15	804	1
17/04/2023	-0,35%	-0,25	72,19	72,19	72,19	72,19	577	1
14/04/2023	0,70%	0,50	72,44	72,30	72,30	72,44	8K	2
12/04/2023	-0,36%	-0,26	71,94	73,02	71,94	73,02	4K	2
11/04/2023	-0,65%	-0,47	72,20	72,20	72,20	72,20	722	1
10/04/2023	1,99%	1,42	72,67	71,65	71,65	72,67	359K	19
06/04/2023	-2,50%	-1,83	71,25	71,75	71,25	71,75	357K	15
04/04/2023	0,94%	0,68	73,08	75,04	73,01	75,04	59K	139
31/03/2023	0,00%	0,00	72,40	72,40	72,40	72,40	724	1
30/03/2023	-1,31%	-0,96	72,40	72,40	72,40	72,40	724	1
27/03/2023	0,77%	0,56	73,36	73,36	73,36	73,36	73	1
24/03/2023	-2,71%	-2,03	72,80	72,80	72,80	72,80	728	1
20/03/2023	1,59%	1,17	74,83	74,83	74,83	74,83	972	1
17/03/2023	-2,46%	-1,86	73,66	75,51	73,66	75,51	32K	4
16/03/2023	0,09%	0,07	75,52	75,27	75,27	75,52	1K	2
15/03/2023	-13,78%	-12,06	75,45	75,46	75,45	76,12	43K	8
01/03/2023	1,82%	1,56	87,51	87,51	87,51	87,51	875	1
28/02/2023	-1,88%	-1,65	85,95	87,48	85,95	87,48	480K	1.259
27/02/2023	-0,42%	-0,37	87,60	87,01	87,01	87,60	349	2
23/02/2023	-7,40%	-7,03	87,97	95,00	87,22	95,00	3K	4
17/02/2023	0,87%	0,82	95,00	95,00	95,00	95,00	5K	1
16/02/2023	5,92%	5,26	94,18	94,18	94,18	94,18	28K	1
15/02/2023	-2,18%	-1,98	88,92	88,92	88,92	88,92	266	1
14/02/2023	1,89%	1,69	90,90	90,90	90,90	90,90	90	1
10/02/2023	1,06%	0,94	89,21	89,21	89,21	89,21	89	1
09/02/2023	1,27%	1,11	88,27	87,93	87,93	88,27	176	2
08/02/2023	4,02%	3,37	87,16	87,16	87,16	87,16	348	1
06/02/2023	-0,43%	-0,36	83,79	83,57	83,57	83,79	9K	2
03/02/2023	1,63%	1,35	84,15	84,78	84,15	84,78	45K	2
02/02/2023	-4,26%	-3,68	82,80	83,39	82,80	84,48	3K	4
01/02/2023	-3,49%	-3,13	86,48	86,48	86,48	86,48	432	1
31/01/2023	-1,02%	-0,92	89,61	88,99	87,97	90,13	498K	1.118
27/01/2023	-	-	90,53	92,00	90,53	92,00	4K	3

Date,Open,High,Low,Close,Volume
17-Apr-24,100.00,100.00,100.00,100.00,100
16-Apr-24,100.30,100.30,100.30,100.30,100
10-Apr-24,98.90,98.90,98.90,98.90,98
09-Apr-24,98.90,98.90,98.90,98.90,19582
26-Mar-24,98.70,98.70,98.70,98.70,197
25-Mar-24,98.30,98.70,98.30,98.70,2556
14-Mar-24,96.67,96.67,96.67,96.67,96
13-Mar-24,96.66,96.67,96.66,96.67,9762
11-Mar-24,93.60,93.78,93.60,93.78,10110
08-Mar-24,94.14,94.14,94.14,94.14,94
07-Mar-24,92.97,92.97,92.97,92.97,557
29-Feb-24,88.00,88.00,87.03,87.03,2630
27-Feb-24,89.55,89.55,89.55,89.55,89
26-Feb-24,89.55,89.55,89.55,89.55,89
23-Feb-24,88.00,88.62,88.00,88.55,162634
05-Feb-24,78.48,78.48,78.48,78.48,1569
23-Jan-24,79.44,79.44,79.44,79.44,2383
18-Jan-24,77.20,77.20,77.20,77.20,77
17-Jan-24,77.44,77.44,77.20,77.20,1621
16-Jan-24,77.76,77.76,77.76,77.76,1555
12-Jan-24,78.61,78.61,78.61,78.61,707
03-Jan-24,84.88,85.20,84.80,84.96,263299
02-Jan-24,85.23,85.23,85.23,85.23,1448
28-Dec-23,86.20,86.20,85.23,85.23,49519
27-Dec-23,86.76,86.76,86.20,86.20,54334
19-Dec-23,84.40,85.04,84.40,85.04,169
15-Dec-23,84.40,84.40,84.40,84.40,84
14-Dec-23,83.92,83.92,83.92,83.92,167
12-Dec-23,82.48,82.48,81.76,81.76,576
11-Dec-23,82.90,82.90,82.48,82.48,330
07-Dec-23,82.82,82.82,81.92,81.92,4178
06-Dec-23,83.60,83.60,83.60,83.60,250
04-Dec-23,85.59,86.04,85.59,86.04,266080
29-Nov-23,82.20,82.20,82.20,82.20,4110
24-Oct-23,81.76,81.76,81.44,81.44,5804
18-Oct-23,84.30,84.30,84.30,84.30,84
16-Oct-23,81.00,84.30,81.00,84.30,7661
06-Oct-23,80.24,80.24,80.24,80.24,3209
05-Oct-23,78.40,78.40,78.40,78.40,784
04-Oct-23,78.40,78.40,78.40,78.40,78
03-Oct-23,78.08,78.41,78.08,78.40,540707
28-Sep-23,80.24,80.24,80.24,80.24,80
27-Sep-23,80.38,80.38,80.24,80.24,5700
26-Sep-23,77.20,77.20,77.20,77.20,1544
22-Sep-23,76.79,76.96,76.79,76.80,7833
21-Sep-23,78.72,78.72,76.79,76.79,14939
20-Sep-23,78.72,78.72,78.72,78.72,78
19-Sep-23,78.88,78.88,78.88,78.88,78
18-Sep-23,79.45,79.45,78.88,78.88,316
13-Sep-23,79.46,79.46,79.46,79.46,15892
12-Sep-23,80.30,80.47,80.30,80.47,562
11-Sep-23,79.68,80.00,79.68,80.00,19214
08-Sep-23,78.90,79.20,78.90,79.20,948
05-Sep-23,80.20,80.60,80.20,80.60,33084
04-Sep-23,79.75,79.75,77.80,77.80,94004
01-Sep-23,79.95,79.95,79.70,79.75,2395
31-Aug-23,79.85,80.00,79.85,80.00,639
30-Aug-23,81.30,81.30,81.02,81.02,892
29-Aug-23,80.40,80.60,80.32,80.32,18395
25-Aug-23,79.66,79.66,79.00,79.10,712
24-Aug-23,79.55,79.66,79.55,79.66,1592
18-Aug-23,82.00,82.70,82.00,82.70,492
17-Aug-23,82.80,82.80,82.16,82.16,28512
16-Aug-23,82.56,82.56,82.56,82.56,1651
14-Aug-23,83.34,83.34,83.34,83.34,1750
10-Aug-23,81.92,81.92,81.92,81.92,8192
04-Aug-23,79.99,79.99,79.99,79.99,79
02-Aug-23,78.95,79.32,78.94,79.23,641471
26-Jul-23,77.84,77.84,77.76,77.76,38895
25-Jul-23,79.03,79.03,79.03,79.03,79
20-Jul-23,78.72,78.72,78.72,78.72,78
18-Jul-23,77.92,77.92,77.92,77.92,77
12-Jul-23,76.40,76.40,76.40,76.40,2292
11-Jul-23,74.83,75.04,74.83,75.00,2098
06-Jul-23,71.89,71.89,71.89,71.89,7189
05-Jul-23,72.00,72.00,72.00,72.00,2880
04-Jul-23,71.30,71.30,68.50,68.50,37332
03-Jul-23,72.24,72.24,72.24,72.24,216
30-Jun-23,72.47,72.69,72.24,72.69,112223
22-Jun-23,66.90,66.90,66.90,66.90,468
16-Jun-23,68.60,68.60,68.60,68.60,34300
14-Jun-23,67.05,67.05,67.05,67.05,670
12-Jun-23,67.14,67.14,67.14,67.14,134
09-Jun-23,67.14,67.14,67.14,67.14,134
07-Jun-23,67.62,67.73,67.62,67.73,13591
31-May-23,62.92,62.92,62.92,62.92,440
29-May-23,65.06,65.06,65.06,65.06,195
26-May-23,64.20,64.20,64.20,64.20,64
25-May-23,64.20,64.20,64.20,64.20,513
23-May-23,65.87,65.87,65.87,65.87,131
22-May-23,61.73,65.29,61.73,65.29,2831
16-May-23,64.82,64.82,64.82,64.82,64
15-May-23,65.22,65.22,65.22,65.22,652
12-May-23,65.54,65.80,65.31,65.31,309853
11-May-23,65.00,65.43,65.00,65.40,717
05-May-23,67.85,67.85,67.31,67.31,400339
03-May-23,68.15,68.21,67.85,67.85,48356
28-Apr-23,70.50,71.35,70.50,71.35,354
27-Apr-23,69.95,69.95,68.68,68.68,8121
26-Apr-23,72.25,72.25,72.25,72.25,722
24-Apr-23,74.97,74.97,74.97,74.97,7497
19-Apr-23,73.15,73.15,73.15,73.15,804
17-Apr-23,72.19,72.19,72.19,72.19,577
14-Apr-23,72.30,72.44,72.30,72.44,7822
12-Apr-23,73.02,73.02,71.94,71.94,4370
11-Apr-23,72.20,72.20,72.20,72.20,722
10-Apr-23,71.65,72.67,71.65,72.67,359495
06-Apr-23,71.75,71.75,71.25,71.25,356967
04-Apr-23,75.04,75.04,73.01,73.08,58617
31-Mar-23,72.40,72.40,72.40,72.40,724
30-Mar-23,72.40,72.40,72.40,72.40,724
27-Mar-23,73.36,73.36,73.36,73.36,73
24-Mar-23,72.80,72.80,72.80,72.80,728
20-Mar-23,74.83,74.83,74.83,74.83,972
17-Mar-23,75.51,75.51,73.66,73.66,31689
16-Mar-23,75.27,75.52,75.27,75.52,1130
15-Mar-23,75.46,76.12,75.45,75.45,42672
01-Mar-23,87.51,87.51,87.51,87.51,875
28-Feb-23,87.48,87.48,85.95,85.95,479558
27-Feb-23,87.01,87.60,87.01,87.60,349
23-Feb-23,95.00,95.00,87.22,87.97,2642
17-Feb-23,95.00,95.00,95.00,95.00,5130
16-Feb-23,94.18,94.18,94.18,94.18,28254
15-Feb-23,88.92,88.92,88.92,88.92,266
14-Feb-23,90.90,90.90,90.90,90.90,90
10-Feb-23,89.21,89.21,89.21,89.21,89
09-Feb-23,87.93,88.27,87.93,88.27,176
08-Feb-23,87.16,87.16,87.16,87.16,348
06-Feb-23,83.57,83.79,83.57,83.79,8880
03-Feb-23,84.78,84.78,84.15,84.15,44936
02-Feb-23,83.39,84.48,82.80,82.80,3409
01-Feb-23,86.48,86.48,86.48,86.48,432
31-Jan-23,88.99,90.13,87.97,89.61,497666
27-Jan-23,92.00,92.00,90.53,90.53,3665

*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: T1SS34