Cotação atual, histórico e gráfico do papel: T1WL34

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 T1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	4,17%	1,06	26,46	26,46	26,46	26,46	132	1
15/05/2025	-0,63%	-0,16	25,40	25,40	25,40	25,40	101	1
14/05/2025	1,67%	0,42	25,56	24,64	24,64	25,86	18K	6
13/05/2025	0,56%	0,14	25,14	25,12	25,12	25,14	3K	2
12/05/2025	4,60%	1,10	25,00	24,89	24,84	25,02	149K	7
09/05/2025	-1,81%	-0,44	23,90	23,70	23,70	23,90	1K	3
08/05/2025	5,83%	1,34	24,34	24,40	24,18	24,40	1K	3

06/05/2025	-2,54%	-0,60	23,00	23,60	23,00	23,60	185K	12
05/05/2025	5,45%	1,22	23,60	23,98	23,60	23,98	333	4
02/05/2025	3,61%	0,78	22,38	22,70	22,30	22,70	486K	20
30/04/2025	0,61%	0,13	21,60	21,60	21,54	21,70	336K	14
25/04/2025	1,37%	0,29	21,47	21,47	21,47	21,47	21	1
24/04/2025	6,17%	1,23	21,18	20,14	19,74	21,18	236K	30
23/04/2025	4,89%	0,93	19,95	19,03	19,03	20,35	54K	7
22/04/2025	-5,09%	-1,02	19,02	19,52	19,02	19,52	49K	6
17/04/2025	1,21%	0,24	20,04	19,80	19,80	20,04	59	3
16/04/2025	-5,08%	-1,06	19,80	20,20	19,80	20,20	2K	6
15/04/2025	3,27%	0,66	20,86	20,86	20,86	20,86	20	1
14/04/2025	-1,27%	-0,26	20,20	20,12	20,12	20,20	19K	3
11/04/2025	1,69%	0,34	20,46	20,12	20,12	20,46	2K	4
10/04/2025	-8,46%	-1,86	20,12	21,01	20,02	21,01	125K	22
09/04/2025	9,14%	1,84	21,98	20,14	19,04	21,98	160K	21
08/04/2025	2,03%	0,40	20,14	20,48	20,14	20,48	7K	8
07/04/2025	0,51%	0,10	19,74	18,71	18,71	19,74	17K	9
04/04/2025	-4,10%	-0,84	19,64	20,00	19,48	20,00	19K	11
03/04/2025	-10,57%	-2,42	20,48	21,52	20,48	21,52	13K	4
02/04/2025	4,04%	0,89	22,90	22,01	22,01	23,16	150K	19
01/04/2025	-10,05%	-2,46	22,01	22,50	22,01	22,50	5K	2
31/03/2025	8,37%	1,89	24,47	22,30	21,58	24,47	29K	171
28/03/2025	-3,50%	-0,82	22,58	23,24	22,58	23,24	5K	4
27/03/2025	-3,51%	-0,85	23,40	23,52	23,40	23,52	12K	8
26/03/2025	1,00%	0,24	24,25	24,26	24,25	24,26	9K	21
25/03/2025	-1,68%	-0,41	24,01	24,25	24,01	24,25	7K	2
24/03/2025	6,64%	1,52	24,42	23,54	23,54	24,46	75K	6
21/03/2025	-0,95%	-0,22	22,90	22,90	22,90	22,90	5K	1
20/03/2025	-0,94%	-0,22	23,12	22,84	22,84	23,42	25K	4
19/03/2025	4,66%	1,04	23,34	23,58	23,20	23,58	28K	7
18/03/2025	-2,19%	-0,50	22,30	22,42	22,30	22,42	35K	2
17/03/2025	0,80%	0,18	22,80	22,31	22,31	22,80	58K	9
14/03/2025	2,54%	0,56	22,62	22,60	22,60	22,68	32K	3
13/03/2025	-7,47%	-1,78	22,06	22,27	22,06	22,27	49K	6
12/03/2025	3,11%	0,72	23,84	23,88	23,50	23,88	55K	7
11/03/2025	-0,69%	-0,16	23,12	23,23	23,12	23,23	41K	4
10/03/2025	-5,56%	-1,37	23,28	24,36	23,18	24,36	40K	13
07/03/2025	-4,90%	-1,27	24,65	25,35	24,45	25,35	144K	10
06/03/2025	-4,00%	-1,08	25,92	26,43	25,92	26,43	18K	3
05/03/2025	-2,70%	-0,75	27,00	26,74	26,65	27,00	38K	6
28/02/2025	-0,11%	-0,03	27,75	26,88	26,88	27,75	1K	5
27/02/2025	0,43%	0,12	27,78	27,93	27,78	28,08	81K	5
26/02/2025	3,36%	0,90	27,66	27,47	27,45	27,66	80K	5
25/02/2025	-1,76%	-0,48	26,76	25,89	25,89	26,76	45K	6
24/02/2025	5,58%	1,44	27,24	27,27	26,46	27,27	67K	12
21/02/2025	-4,34%	-1,17	25,80	26,97	25,80	26,97	77K	14
20/02/2025	-3,16%	-0,88	26,97	27,64	26,55	27,64	315K	13
19/02/2025	-2,07%	-0,59	27,85	27,93	27,55	27,93	370K	18
18/02/2025	0,67%	0,19	28,44	28,25	27,80	28,98	124K	30
17/02/2025	-0,88%	-0,25	28,25	28,24	28,24	28,25	14K	6
14/02/2025	-15,18%	-5,10	28,50	30,47	28,02	30,90	509K	48
13/02/2025	2,56%	0,84	33,60	32,76	32,76	33,69	3M	57
12/02/2025	-0,73%	-0,24	32,76	32,28	32,28	32,79	156K	6
11/02/2025	-1,64%	-0,55	33,00	32,91	32,90	33,00	55K	4
10/02/2025	-0,74%	-0,25	33,55	33,81	33,55	33,87	7K	5
07/02/2025	0,69%	0,23	33,80	33,75	33,75	33,80	7K	2
06/02/2025	-1,93%	-0,66	33,57	34,23	33,51	34,32	33K	7
05/02/2025	2,18%	0,73	34,23	33,48	33,48	34,23	98K	7
04/02/2025	-1,09%	-0,37	33,50	33,87	33,50	33,87	15K	2
03/02/2025	-1,40%	-0,48	33,87	33,66	33,30	34,32	74K	11
31/01/2025	-1,01%	-0,35	34,35	34,76	34,35	34,76	19K	5
30/01/2025	1,14%	0,39	34,70	34,19	34,10	34,70	27K	4
29/01/2025	-1,12%	-0,39	34,31	34,68	33,62	34,68	63K	15
28/01/2025	6,80%	2,21	34,70	34,50	34,10	34,80	167K	8
27/01/2025	1,66%	0,53	32,49	32,00	31,88	33,54	233K	14
24/01/2025	21,52%	5,66	31,96	32,25	31,96	32,76	56K	19
23/01/2025	-1,87%	-0,50	26,30	26,38	26,30	26,38	22K	2
22/01/2025	-1,00%	-0,27	26,80	27,24	26,80	27,24	10K	4
21/01/2025	-1,24%	-0,34	27,07	27,15	27,04	27,25	22K	5
20/01/2025	0,18%	0,05	27,41	27,36	27,30	27,41	37K	7
17/01/2025	-2,46%	-0,69	27,36	27,27	27,27	27,40	5K	4
16/01/2025	2,41%	0,66	28,05	27,80	27,80	28,08	7K	4
15/01/2025	3,40%	0,90	27,39	26,70	26,70	27,39	59K	4
14/01/2025	0,91%	0,24	26,49	26,72	26,49	26,72	2K	2
13/01/2025	-0,27%	-0,07	26,25	26,32	25,80	26,46	735K	20
10/01/2025	-3,20%	-0,87	26,32	26,34	26,32	26,55	98K	9
09/01/2025	0,70%	0,19	27,19	27,19	27,19	27,19	27	1
08/01/2025	1,77%	0,47	27,00	27,05	26,80	27,10	66K	7
07/01/2025	-3,18%	-0,87	26,53	27,43	26,53	27,43	97K	8
06/01/2025	-1,47%	-0,41	27,40	28,10	27,40	28,11	798K	20
03/01/2025	3,69%	0,99	27,81	27,35	27,35	27,81	35K	7
02/01/2025	0,22%	0,06	26,82	27,09	26,42	27,42	53K	23
30/12/2024	-1,73%	-0,47	26,76	27,06	26,76	27,06	2K	2
27/12/2024	-1,23%	-0,34	27,23	27,57	27,21	27,63	15K	11
26/12/2024	1,36%	0,37	27,57	27,54	27,39	27,69	44K	11
23/12/2024	3,74%	0,98	27,20	26,85	26,49	27,27	12K	6
20/12/2024	1,04%	0,27	26,22	25,20	25,20	26,27	18K	4
19/12/2024	-1,82%	-0,48	25,95	26,52	25,95	26,64	31K	6
18/12/2024	-1,75%	-0,47	26,43	27,06	26,43	27,35	58K	11
17/12/2024	-1,68%	-0,46	26,90	27,18	26,60	27,27	128K	9
16/12/2024	0,11%	0,03	27,36	27,50	27,20	27,63	66K	9
13/12/2024	-1,19%	-0,33	27,33	27,99	27,24	27,99	75K	5
12/12/2024	2,44%	0,66	27,66	26,64	26,64	27,66	22K	5
11/12/2024	2,74%	0,72	27,00	26,85	26,85	27,03	50K	4
10/12/2024	-1,57%	-0,42	26,28	26,16	26,16	27,15	70K	11
09/12/2024	-3,16%	-0,87	26,70	27,83	26,43	27,86	447K	26
06/12/2024	3,96%	1,05	27,57	26,84	26,84	27,57	47K	7
05/12/2024	-0,56%	-0,15	26,52	26,43	26,25	26,52	461K	14
04/12/2024	2,58%	0,67	26,67	25,48	25,48	26,76	101K	15
03/12/2024	1,48%	0,38	26,00	25,50	25,50	26,00	87K	11
02/12/2024	1,67%	0,42	25,62	25,42	25,32	25,82	313K	21
29/11/2024	2,86%	0,70	25,20	25,12	24,71	25,34	59K	12
28/11/2024	0,16%	0,04	24,50	25,12	24,50	25,12	577	3
27/11/2024	0,74%	0,18	24,46	24,28	23,86	24,50	81K	13
26/11/2024	-1,14%	-0,28	24,28	24,06	24,06	24,56	106K	10
25/11/2024	1,03%	0,25	24,56	24,92	24,50	25,20	157K	21
22/11/2024	1,97%	0,47	24,31	23,92	23,92	24,31	174K	19
21/11/2024	8,17%	1,80	23,84	23,12	23,12	23,84	65K	5
19/11/2024	-0,85%	-0,19	22,04	21,78	21,78	22,12	35K	6
18/11/2024	-2,16%	-0,49	22,23	21,68	21,68	22,34	53K	11
14/11/2024	-0,87%	-0,20	22,72	23,42	22,53	23,42	64K	7
13/11/2024	1,69%	0,38	22,92	24,27	22,22	24,27	95K	16
12/11/2024	3,21%	0,70	22,54	22,50	22,36	22,80	126K	16
11/11/2024	3,80%	0,80	21,84	21,94	21,84	22,07	29K	11
08/11/2024	0,57%	0,12	21,04	21,21	21,04	21,30	22K	4
07/11/2024	2,15%	0,44	20,92	20,33	20,30	20,94	31K	12
06/11/2024	1,19%	0,24	20,48	21,06	20,42	21,06	55K	10
05/11/2024	-0,83%	-0,17	20,24	20,36	20,02	20,36	8K	6
04/11/2024	2,25%	0,45	20,41	19,96	19,70	20,42	44K	14
01/11/2024	6,28%	1,18	19,96	19,85	19,85	20,00	4K	4
31/10/2024	14,79%	2,42	18,78	19,08	18,64	19,08	145K	29
30/10/2024	1,24%	0,20	16,36	16,36	16,36	16,38	2K	3
28/10/2024	-0,62%	-0,10	16,16	16,16	16,16	16,16	484	1
25/10/2024	-0,37%	-0,06	16,26	16,26	16,26	16,26	16	1
24/10/2024	1,37%	0,22	16,32	16,26	16,26	16,32	8K	2
23/10/2024	0,00%	0,00	16,10	16,95	16,10	16,95	3K	2
22/10/2024	-	-	16,10	16,11	16,10	16,11	25K	4

Date,Open,High,Low,Close,Volume
16-May-25,26.46,26.46,26.46,26.46,132
15-May-25,25.40,25.40,25.40,25.40,101
14-May-25,24.64,25.86,24.64,25.56,18302
13-May-25,25.12,25.14,25.12,25.14,2664
12-May-25,24.89,25.02,24.84,25.00,148997
09-May-25,23.70,23.90,23.70,23.90,1094
08-May-25,24.40,24.40,24.18,24.34,1257
06-May-25,23.60,23.60,23.00,23.00,184934
05-May-25,23.98,23.98,23.60,23.60,333
02-May-25,22.70,22.70,22.30,22.38,486085
30-Apr-25,21.60,21.70,21.54,21.60,336351
25-Apr-25,21.47,21.47,21.47,21.47,21
24-Apr-25,20.14,21.18,19.74,21.18,236484
23-Apr-25,19.03,20.35,19.03,19.95,54412
22-Apr-25,19.52,19.52,19.02,19.02,48916
17-Apr-25,19.80,20.04,19.80,20.04,59
16-Apr-25,20.20,20.20,19.80,19.80,2053
15-Apr-25,20.86,20.86,20.86,20.86,20
14-Apr-25,20.12,20.20,20.12,20.20,18513
11-Apr-25,20.12,20.46,20.12,20.46,2073
10-Apr-25,21.01,21.01,20.02,20.12,124595
09-Apr-25,20.14,21.98,19.04,21.98,160096
08-Apr-25,20.48,20.48,20.14,20.14,7429
07-Apr-25,18.71,19.74,18.71,19.74,16893
04-Apr-25,20.00,20.00,19.48,19.64,19004
03-Apr-25,21.52,21.52,20.48,20.48,13277
02-Apr-25,22.01,23.16,22.01,22.90,150466
01-Apr-25,22.50,22.50,22.01,22.01,4566
31-Mar-25,22.30,24.47,21.58,24.47,28804
28-Mar-25,23.24,23.24,22.58,22.58,5335
27-Mar-25,23.52,23.52,23.40,23.40,11759
26-Mar-25,24.26,24.26,24.25,24.25,8974
25-Mar-25,24.25,24.25,24.01,24.01,7227
24-Mar-25,23.54,24.46,23.54,24.42,74825
21-Mar-25,22.90,22.90,22.90,22.90,4580
20-Mar-25,22.84,23.42,22.84,23.12,25339
19-Mar-25,23.58,23.58,23.20,23.34,28217
18-Mar-25,22.42,22.42,22.30,22.30,34599
17-Mar-25,22.31,22.80,22.31,22.80,57675
14-Mar-25,22.60,22.68,22.60,22.62,31629
13-Mar-25,22.27,22.27,22.06,22.06,49318
12-Mar-25,23.88,23.88,23.50,23.84,54751
11-Mar-25,23.23,23.23,23.12,23.12,41248
10-Mar-25,24.36,24.36,23.18,23.28,40172
07-Mar-25,25.35,25.35,24.45,24.65,143597
06-Mar-25,26.43,26.43,25.92,25.92,17838
05-Mar-25,26.74,27.00,26.65,27.00,37509
28-Feb-25,26.88,27.75,26.88,27.75,1118
27-Feb-25,27.93,28.08,27.78,27.78,81416
26-Feb-25,27.47,27.66,27.45,27.66,80313
25-Feb-25,25.89,26.76,25.89,26.76,45368
24-Feb-25,27.27,27.27,26.46,27.24,66845
21-Feb-25,26.97,26.97,25.80,25.80,77301
20-Feb-25,27.64,27.64,26.55,26.97,315379
19-Feb-25,27.93,27.93,27.55,27.85,369652
18-Feb-25,28.25,28.98,27.80,28.44,123666
17-Feb-25,28.24,28.25,28.24,28.25,14010
14-Feb-25,30.47,30.90,28.02,28.50,508911
13-Feb-25,32.76,33.69,32.76,33.60,2658122
12-Feb-25,32.28,32.79,32.28,32.76,156366
11-Feb-25,32.91,33.00,32.90,33.00,54700
10-Feb-25,33.81,33.87,33.55,33.55,6764
07-Feb-25,33.75,33.80,33.75,33.80,7199
06-Feb-25,34.23,34.32,33.51,33.57,32595
05-Feb-25,33.48,34.23,33.48,34.23,97672
04-Feb-25,33.87,33.87,33.50,33.50,14913
03-Feb-25,33.66,34.32,33.30,33.87,73508
31-Jan-25,34.76,34.76,34.35,34.35,19151
30-Jan-25,34.19,34.70,34.10,34.70,27188
29-Jan-25,34.68,34.68,33.62,34.31,63494
28-Jan-25,34.50,34.80,34.10,34.70,166902
27-Jan-25,32.00,33.54,31.88,32.49,232533
24-Jan-25,32.25,32.76,31.96,31.96,56363
23-Jan-25,26.38,26.38,26.30,26.30,22118
22-Jan-25,27.24,27.24,26.80,26.80,9877
21-Jan-25,27.15,27.25,27.04,27.07,22051
20-Jan-25,27.36,27.41,27.30,27.41,37382
17-Jan-25,27.27,27.40,27.27,27.36,4600
16-Jan-25,27.80,28.08,27.80,28.05,6735
15-Jan-25,26.70,27.39,26.70,27.39,59194
14-Jan-25,26.72,26.72,26.49,26.49,1775
13-Jan-25,26.32,26.46,25.80,26.25,734685
10-Jan-25,26.34,26.55,26.32,26.32,98237
09-Jan-25,27.19,27.19,27.19,27.19,27
08-Jan-25,27.05,27.10,26.80,27.00,65513
07-Jan-25,27.43,27.43,26.53,26.53,96559
06-Jan-25,28.10,28.11,27.40,27.40,797668
03-Jan-25,27.35,27.81,27.35,27.81,35376
02-Jan-25,27.09,27.42,26.42,26.82,52824
30-Dec-24,27.06,27.06,26.76,26.76,2375
27-Dec-24,27.57,27.63,27.21,27.23,14828
26-Dec-24,27.54,27.69,27.39,27.57,43771
23-Dec-24,26.85,27.27,26.49,27.20,11906
20-Dec-24,25.20,26.27,25.20,26.22,18337
19-Dec-24,26.52,26.64,25.95,25.95,30525
18-Dec-24,27.06,27.35,26.43,26.43,58034
17-Dec-24,27.18,27.27,26.60,26.90,127575
16-Dec-24,27.50,27.63,27.20,27.36,66361
13-Dec-24,27.99,27.99,27.24,27.33,74622
12-Dec-24,26.64,27.66,26.64,27.66,22165
11-Dec-24,26.85,27.03,26.85,27.00,50397
10-Dec-24,26.16,27.15,26.16,26.28,69838
09-Dec-24,27.83,27.86,26.43,26.70,446675
06-Dec-24,26.84,27.57,26.84,27.57,46522
05-Dec-24,26.43,26.52,26.25,26.52,461390
04-Dec-24,25.48,26.76,25.48,26.67,101119
03-Dec-24,25.50,26.00,25.50,26.00,86511
02-Dec-24,25.42,25.82,25.32,25.62,312888
29-Nov-24,25.12,25.34,24.71,25.20,58936
28-Nov-24,25.12,25.12,24.50,24.50,577
27-Nov-24,24.28,24.50,23.86,24.46,81155
26-Nov-24,24.06,24.56,24.06,24.28,105918
25-Nov-24,24.92,25.20,24.50,24.56,156937
22-Nov-24,23.92,24.31,23.92,24.31,174061
21-Nov-24,23.12,23.84,23.12,23.84,65417
19-Nov-24,21.78,22.12,21.78,22.04,35028
18-Nov-24,21.68,22.34,21.68,22.23,53063
14-Nov-24,23.42,23.42,22.53,22.72,64285
13-Nov-24,24.27,24.27,22.22,22.92,94577
12-Nov-24,22.50,22.80,22.36,22.54,126065
11-Nov-24,21.94,22.07,21.84,21.84,28980
08-Nov-24,21.21,21.30,21.04,21.04,22496
07-Nov-24,20.33,20.94,20.30,20.92,30504
06-Nov-24,21.06,21.06,20.42,20.48,54755
05-Nov-24,20.36,20.36,20.02,20.24,8032
04-Nov-24,19.96,20.42,19.70,20.41,43519
01-Nov-24,19.85,20.00,19.85,19.96,4203
31-Oct-24,19.08,19.08,18.64,18.78,145243
30-Oct-24,16.36,16.38,16.36,16.36,2143
28-Oct-24,16.16,16.16,16.16,16.16,484
25-Oct-24,16.26,16.26,16.26,16.26,16
24-Oct-24,16.26,16.32,16.26,16.32,8192
23-Oct-24,16.95,16.95,16.10,16.10,3253
22-Oct-24,16.11,16.11,16.10,16.10,24955

*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: T1WL34