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
04/11/2026	-0,49%	-0,23	46,78	45,66	45,66	46,78	591K	2
03/11/2026	4,98%	2,23	47,01	44,70	44,70	47,60	7K	8
30/10/2026	-13,72%	-7,12	44,78	41,96	39,95	44,86	191K	18
29/10/2026	-5,57%	-3,06	51,90	51,00	51,00	51,90	13K	4
27/10/2026	-2,64%	-1,49	54,96	55,74	54,96	55,74	612	2
26/10/2026	10,88%	5,54	56,45	50,91	50,91	56,60	241K	6
22/10/2026	-5,20%	-2,79	50,91	51,30	50,55	51,30	17K	3
21/10/2026	3,77%	1,95	53,70	54,64	53,70	54,64	3K	3
20/10/2026	-0,77%	-0,40	51,75	50,51	50,51	51,75	28K	5
19/10/2026	4,99%	2,48	52,15	50,70	50,70	52,54	18K	8
16/10/2026	-10,50%	-5,83	49,67	54,39	49,26	54,39	19K	8
15/10/2026	1,22%	0,67	55,50	54,10	54,10	55,50	4K	3
14/10/2026	-4,03%	-2,30	54,83	54,83	54,83	54,83	2K	1
13/10/2026	-1,74%	-1,01	57,13	57,28	56,82	57,28	59K	5
09/10/2026	4,95%	2,74	58,14	54,29	54,29	58,14	2K	2
08/10/2026	0,49%	0,27	55,40	55,59	55,40	55,59	6K	2
07/10/2026	-1,29%	-0,72	55,13	55,40	55,13	55,40	5K	3
06/10/2026	-4,74%	-2,78	55,85	57,45	55,75	60,32	350K	8
05/10/2026	-4,85%	-2,99	58,63	58,60	58,55	58,74	94K	9
02/10/2026	-2,93%	-1,86	61,62	63,46	61,62	63,56	114K	7
01/10/2026	3,44%	2,11	63,48	60,14	60,14	63,54	10K	5
30/09/2026	1,47%	0,89	61,37	60,40	60,40	61,37	40K	2
29/09/2026	1,00%	0,60	60,48	59,88	59,88	60,55	77K	9
28/09/2026	5,39%	3,06	59,88	55,97	55,97	59,88	113K	10
25/09/2026	-8,50%	-5,28	56,82	58,80	56,82	58,97	61K	10
24/09/2026	2,99%	1,80	62,10	60,30	60,30	62,10	2K	5
23/09/2026	4,78%	2,75	60,30	58,20	58,20	60,53	14K	5
22/09/2026	9,20%	4,85	57,55	56,55	56,55	57,90	261K	10
21/09/2026	5,82%	2,90	52,70	52,01	52,01	53,28	7K	6
18/09/2026	-1,64%	-0,83	49,80	49,80	49,80	49,80	131K	1
17/09/2026	2,91%	1,43	50,63	48,21	48,21	50,63	6K	5
16/09/2026	-1,97%	-0,99	49,20	50,19	49,20	50,19	2K	3
15/09/2026	27,06%	10,69	50,19	47,40	47,30	50,59	16K	12
14/09/2026	-16,58%	-7,85	39,50	39,50	39,50	39,50	671	2
10/09/2026	3,09%	1,42	47,35	47,16	47,16	47,35	78K	2
08/09/2026	-4,07%	-1,95	45,93	47,88	45,77	47,88	116K	4
04/09/2026	-14,47%	-8,10	47,88	49,50	47,88	49,50	25K	5
03/09/2026	20,54%	9,54	55,98	48,79	48,76	55,98	211K	6
02/09/2026	-0,36%	-0,17	46,44	46,00	45,99	46,44	88K	8
01/09/2026	-4,13%	-2,01	46,61	47,88	46,61	47,88	1M	4
31/08/2026	-1,76%	-0,87	48,62	48,62	48,62	48,62	97	1
28/08/2026	4,99%	2,35	49,49	50,00	49,49	50,29	25K	9
26/08/2026	3,04%	1,39	47,14	46,96	46,93	47,14	25K	10
25/08/2026	-0,61%	-0,28	45,75	45,75	45,75	46,08	1K	3
24/08/2026	-0,45%	-0,21	46,03	46,01	45,35	46,03	39K	4
21/08/2026	0,24%	0,11	46,24	45,33	45,33	46,24	11K	3
20/08/2026	0,83%	0,38	46,13	45,98	45,79	46,13	19K	4
19/08/2026	-6,59%	-3,23	45,75	47,19	45,66	47,19	39K	10
18/08/2026	2,06%	0,99	48,98	49,50	48,18	49,94	7K	4
17/08/2026	-3,63%	-1,81	47,99	48,82	47,99	48,82	44K	9
14/08/2026	-3,81%	-1,97	49,80	52,35	49,64	52,35	33K	4
13/08/2026	2,19%	1,11	51,77	52,21	51,77	52,21	991	2
12/08/2026	-4,86%	-2,59	50,66	53,09	50,66	53,09	2K	5
11/08/2026	3,58%	1,84	53,25	52,04	52,04	53,25	273K	8
10/08/2026	4,09%	2,02	51,41	49,39	49,14	51,91	211K	14
07/08/2026	26,41%	10,32	49,39	47,02	47,02	51,71	201K	30
06/08/2026	-4,89%	-2,01	39,07	39,07	39,07	39,07	1K	2
04/08/2026	2,06%	0,83	41,08	40,53	40,52	41,08	15K	4
03/08/2026	0,85%	0,34	40,25	40,30	40,25	40,30	12K	5
31/07/2026	0,55%	0,22	39,91	39,89	39,89	39,91	1K	2
28/07/2026	-1,93%	-0,78	39,69	39,68	39,68	39,69	833	2
27/07/2026	7,66%	2,88	40,47	40,47	40,47	40,47	2K	1
23/07/2026	1,13%	0,42	37,59	37,29	36,56	37,59	34K	8
22/07/2026	-14,12%	-6,11	37,17	39,28	37,11	39,28	47K	11
20/07/2026	3,49%	1,46	43,28	41,61	41,61	43,28	20K	2
17/07/2026	-2,99%	-1,29	41,82	41,82	41,82	41,82	21K	1
16/07/2026	-0,65%	-0,28	43,11	43,14	43,11	43,14	22K	2
15/07/2026	-1,74%	-0,77	43,39	44,79	43,39	44,79	3K	2
14/07/2026	1,12%	0,49	44,16	43,67	43,67	44,95	9K	4
13/07/2026	-4,65%	-2,13	43,67	43,70	43,67	43,70	11K	2
10/07/2026	4,19%	1,84	45,80	45,80	45,80	45,80	45	1
08/07/2026	-0,70%	-0,31	43,96	42,53	42,51	43,96	43K	4
07/07/2026	1,07%	0,47	44,27	43,80	43,69	44,92	61K	7
06/07/2026	0,53%	0,23	43,80	43,80	43,80	43,80	5K	1
02/07/2026	0,00%	0,00	43,57	43,57	43,57	43,57	174	1
01/07/2026	6,09%	2,50	43,57	43,37	43,37	43,57	5K	3
30/06/2026	0,22%	0,09	41,07	41,07	41,07	41,07	328	1
29/06/2026	3,90%	1,54	40,98	40,36	40,36	40,98	157K	2
26/06/2026	6,83%	2,52	39,44	39,66	39,15	39,66	298K	3
22/06/2026	-6,10%	-2,40	36,92	37,36	36,92	37,36	15K	4
19/06/2026	3,23%	1,23	39,32	39,32	39,32	39,32	4K	1
18/06/2026	-0,94%	-0,36	38,09	37,98	37,98	38,09	13K	2
17/06/2026	-1,61%	-0,63	38,45	38,45	38,45	38,45	192	1
16/06/2026	-4,15%	-1,69	39,08	39,08	39,08	39,08	234	2
15/06/2026	-1,74%	-0,72	40,77	41,34	40,77	41,34	36K	3
12/06/2026	-3,78%	-1,63	41,49	41,59	41,49	41,59	580	2
10/06/2026	-2,86%	-1,27	43,12	43,28	43,12	43,28	32K	2
09/06/2026	-0,11%	-0,05	44,39	44,39	44,39	44,39	88	1
08/06/2026	17,91%	6,75	44,44	45,33	44,44	45,40	224	3
27/05/2026	2,42%	0,89	37,69	37,69	37,69	37,69	47K	2
21/05/2026	-2,75%	-1,04	36,80	37,08	36,80	37,08	2K	2
20/05/2026	-4,97%	-1,98	37,84	37,77	37,77	37,84	102K	2
19/05/2026	0,13%	0,05	39,82	39,82	39,82	39,82	119	1
18/05/2026	-2,40%	-0,98	39,77	39,96	39,52	39,96	56K	3
15/05/2026	5,11%	1,98	40,75	39,20	39,20	40,75	58K	3
11/05/2026	0,21%	0,08	38,77	38,77	38,77	38,77	8K	3
08/05/2026	-1,90%	-0,75	38,69	38,69	38,69	38,69	116	1
07/05/2026	4,31%	1,63	39,44	37,81	37,81	39,44	259K	3
06/05/2026	-0,40%	-0,15	37,81	37,87	37,65	37,87	11K	4
05/05/2026	-0,42%	-0,16	37,96	38,12	37,96	38,12	114K	4
04/05/2026	33,75%	9,62	38,12	35,80	35,80	38,12	81K	14
28/04/2026	-3,68%	-1,09	28,50	28,50	28,50	28,50	1K	1
22/04/2026	4,19%	1,19	29,59	30,30	29,59	30,44	61K	5
20/04/2026	7,86%	2,07	28,40	28,44	28,40	28,44	38K	4
15/04/2026	6,95%	1,71	26,33	26,09	26,09	26,33	26K	2
14/04/2026	0,41%	0,10	24,62	24,62	24,62	24,62	492	1
13/04/2026	3,16%	0,75	24,52	24,52	24,52	24,52	7K	2
10/04/2026	-5,30%	-1,33	23,77	23,18	23,18	23,77	12K	3
09/04/2026	-10,36%	-2,90	25,10	28,00	24,50	28,00	24K	19
08/04/2026	0,94%	0,26	28,00	27,77	27,77	28,00	167	2
07/04/2026	0,62%	0,17	27,74	27,56	27,56	27,74	248	9
06/04/2026	1,70%	0,46	27,57	27,50	27,30	28,05	330	11
02/04/2026	-0,80%	-0,22	27,11	27,11	27,11	27,11	2K	1
01/04/2026	2,67%	0,71	27,33	26,19	26,19	27,33	849	13
26/03/2026	0,08%	0,02	26,62	26,62	26,62	26,62	3K	1
25/03/2026	-1,85%	-0,50	26,60	26,60	26,60	26,60	53	1
23/03/2026	0,89%	0,24	27,10	26,35	26,35	27,10	506	10
20/03/2026	0,75%	0,20	26,86	26,68	26,68	26,86	374	14
19/03/2026	-0,22%	-0,06	26,66	26,46	26,46	26,66	292	11
16/03/2026	2,69%	0,70	26,72	26,44	26,44	26,72	3K	10
13/03/2026	-2,11%	-0,56	26,02	26,59	26,00	26,63	52K	7
12/03/2026	2,27%	0,59	26,58	25,98	25,72	26,58	5K	14
11/03/2026	-3,09%	-0,83	25,99	26,10	25,99	26,10	1K	2
06/03/2026	2,05%	0,54	26,82	26,62	26,62	26,82	1K	3
05/03/2026	7,70%	1,88	26,28	26,56	26,28	26,56	3K	12
26/02/2026	3,92%	0,92	24,40	24,40	24,40	24,40	244	1
24/02/2026	6,73%	1,48	23,48	22,96	22,96	23,48	2K	2
23/02/2026	-4,35%	-1,00	22,00	22,96	22,00	22,96	1K	2
19/02/2026	-0,69%	-0,16	23,00	23,00	23,00	23,00	2K	1
18/02/2026	-2,48%	-0,59	23,16	23,16	23,16	23,16	579	1
13/02/2026	4,35%	0,99	23,75	22,51	21,48	23,75	227K	15
12/02/2026	-4,21%	-1,00	22,76	22,76	22,76	22,76	341	1
06/02/2026	2,11%	0,49	23,76	23,76	23,76	23,76	95	1
04/02/2026	-	-	23,27	23,52	23,22	23,52	22K	4

Date,Open,High,Low,Close,Volume
04-Nov-26,45.66,46.78,45.66,46.78,590700
03-Nov-26,44.70,47.60,44.70,47.01,6628
30-Oct-26,41.96,44.86,39.95,44.78,191065
29-Oct-26,51.00,51.90,51.00,51.90,13380
27-Oct-26,55.74,55.74,54.96,54.96,612
26-Oct-26,50.91,56.60,50.91,56.45,240574
22-Oct-26,51.30,51.30,50.55,50.91,16914
21-Oct-26,54.64,54.64,53.70,53.70,3150
20-Oct-26,50.51,51.75,50.51,51.75,27555
19-Oct-26,50.70,52.54,50.70,52.15,17678
16-Oct-26,54.39,54.39,49.26,49.67,19231
15-Oct-26,54.10,55.50,54.10,55.50,3613
14-Oct-26,54.83,54.83,54.83,54.83,1644
13-Oct-26,57.28,57.28,56.82,57.13,59076
09-Oct-26,54.29,58.14,54.29,58.14,1705
08-Oct-26,55.59,55.59,55.40,55.40,5669
07-Oct-26,55.40,55.40,55.13,55.13,4597
06-Oct-26,57.45,60.32,55.75,55.85,349514
05-Oct-26,58.60,58.74,58.55,58.63,94032
02-Oct-26,63.46,63.56,61.62,61.62,113859
01-Oct-26,60.14,63.54,60.14,63.48,10273
30-Sep-26,60.40,61.37,60.40,61.37,40011
29-Sep-26,59.88,60.55,59.88,60.48,77314
28-Sep-26,55.97,59.88,55.97,59.88,112673
25-Sep-26,58.80,58.97,56.82,56.82,61151
24-Sep-26,60.30,62.10,60.30,62.10,2385
23-Sep-26,58.20,60.53,58.20,60.30,13681
22-Sep-26,56.55,57.90,56.55,57.55,260849
21-Sep-26,52.01,53.28,52.01,52.70,7198
18-Sep-26,49.80,49.80,49.80,49.80,130575
17-Sep-26,48.21,50.63,48.21,50.63,5550
16-Sep-26,50.19,50.19,49.20,49.20,1603
15-Sep-26,47.40,50.59,47.30,50.19,16170
14-Sep-26,39.50,39.50,39.50,39.50,671
10-Sep-26,47.16,47.35,47.16,47.35,78285
08-Sep-26,47.88,47.88,45.77,45.93,115619
04-Sep-26,49.50,49.50,47.88,47.88,25479
03-Sep-26,48.79,55.98,48.76,55.98,211321
02-Sep-26,46.00,46.44,45.99,46.44,87732
01-Sep-26,47.88,47.88,46.61,46.61,1400766
31-Aug-26,48.62,48.62,48.62,48.62,97
28-Aug-26,50.00,50.29,49.49,49.49,25353
26-Aug-26,46.96,47.14,46.93,47.14,24905
25-Aug-26,45.75,46.08,45.75,45.75,1144
24-Aug-26,46.01,46.03,45.35,46.03,38508
21-Aug-26,45.33,46.24,45.33,46.24,11251
20-Aug-26,45.98,46.13,45.79,46.13,18545
19-Aug-26,47.19,47.19,45.66,45.75,39333
18-Aug-26,49.50,49.94,48.18,48.98,6502
17-Aug-26,48.82,48.82,47.99,47.99,44008
14-Aug-26,52.35,52.35,49.64,49.80,33399
13-Aug-26,52.21,52.21,51.77,51.77,991
12-Aug-26,53.09,53.09,50.66,50.66,2026
11-Aug-26,52.04,53.25,52.04,53.25,272644
10-Aug-26,49.39,51.91,49.14,51.41,210615
07-Aug-26,47.02,51.71,47.02,49.39,200730
06-Aug-26,39.07,39.07,39.07,39.07,1250
04-Aug-26,40.53,41.08,40.52,41.08,14694
03-Aug-26,40.30,40.30,40.25,40.25,12084
31-Jul-26,39.89,39.91,39.89,39.91,1236
28-Jul-26,39.68,39.69,39.68,39.69,833
27-Jul-26,40.47,40.47,40.47,40.47,1618
23-Jul-26,37.29,37.59,36.56,37.59,33844
22-Jul-26,39.28,39.28,37.11,37.17,46668
20-Jul-26,41.61,43.28,41.61,43.28,20455
17-Jul-26,41.82,41.82,41.82,41.82,20910
16-Jul-26,43.14,43.14,43.11,43.11,21562
15-Jul-26,44.79,44.79,43.39,43.39,2673
14-Jul-26,43.67,44.95,43.67,44.16,9122
13-Jul-26,43.70,43.70,43.67,43.67,10923
10-Jul-26,45.80,45.80,45.80,45.80,45
08-Jul-26,42.53,43.96,42.51,43.96,42698
07-Jul-26,43.80,44.92,43.69,44.27,61232
06-Jul-26,43.80,43.80,43.80,43.80,5256
02-Jul-26,43.57,43.57,43.57,43.57,174
01-Jul-26,43.37,43.57,43.37,43.57,5138
30-Jun-26,41.07,41.07,41.07,41.07,328
29-Jun-26,40.36,40.98,40.36,40.98,157178
26-Jun-26,39.66,39.66,39.15,39.44,298456
22-Jun-26,37.36,37.36,36.92,36.92,14886
19-Jun-26,39.32,39.32,39.32,39.32,3932
18-Jun-26,37.98,38.09,37.98,38.09,12571
17-Jun-26,38.45,38.45,38.45,38.45,192
16-Jun-26,39.08,39.08,39.08,39.08,234
15-Jun-26,41.34,41.34,40.77,40.77,35960
12-Jun-26,41.59,41.59,41.49,41.49,580
10-Jun-26,43.28,43.28,43.12,43.12,32011
09-Jun-26,44.39,44.39,44.39,44.39,88
08-Jun-26,45.33,45.40,44.44,44.44,224
27-May-26,37.69,37.69,37.69,37.69,47112
21-May-26,37.08,37.08,36.80,36.80,1693
20-May-26,37.77,37.84,37.77,37.84,101993
19-May-26,39.82,39.82,39.82,39.82,119
18-May-26,39.96,39.96,39.52,39.77,56276
15-May-26,39.20,40.75,39.20,40.75,58150
11-May-26,38.77,38.77,38.77,38.77,8296
08-May-26,38.69,38.69,38.69,38.69,116
07-May-26,37.81,39.44,37.81,39.44,259324
06-May-26,37.87,37.87,37.65,37.81,11386
05-May-26,38.12,38.12,37.96,37.96,114297
04-May-26,35.80,38.12,35.80,38.12,80702
28-Apr-26,28.50,28.50,28.50,28.50,1026
22-Apr-26,30.30,30.44,29.59,29.59,61099
20-Apr-26,28.44,28.44,28.40,28.40,37682
15-Apr-26,26.09,26.33,26.09,26.33,26356
14-Apr-26,24.62,24.62,24.62,24.62,492
13-Apr-26,24.52,24.52,24.52,24.52,7356
10-Apr-26,23.18,23.77,23.18,23.77,11908
09-Apr-26,28.00,28.00,24.50,25.10,23958
08-Apr-26,27.77,28.00,27.77,28.00,167
07-Apr-26,27.56,27.74,27.56,27.74,248
06-Apr-26,27.50,28.05,27.30,27.57,330
02-Apr-26,27.11,27.11,27.11,27.11,1626
01-Apr-26,26.19,27.33,26.19,27.33,849
26-Mar-26,26.62,26.62,26.62,26.62,2662
25-Mar-26,26.60,26.60,26.60,26.60,53
23-Mar-26,26.35,27.10,26.35,27.10,506
20-Mar-26,26.68,26.86,26.68,26.86,374
19-Mar-26,26.46,26.66,26.46,26.66,292
16-Mar-26,26.44,26.72,26.44,26.72,3148
13-Mar-26,26.59,26.63,26.00,26.02,52153
12-Mar-26,25.98,26.58,25.72,26.58,5262
11-Mar-26,26.10,26.10,25.99,25.99,1278
06-Mar-26,26.62,26.82,26.62,26.82,1335
05-Mar-26,26.56,26.56,26.28,26.28,3159
26-Feb-26,24.40,24.40,24.40,24.40,244
24-Feb-26,22.96,23.48,22.96,23.48,2370
23-Feb-26,22.96,22.96,22.00,22.00,1122
19-Feb-26,23.00,23.00,23.00,23.00,2300
18-Feb-26,23.16,23.16,23.16,23.16,579
13-Feb-26,22.51,23.75,21.48,23.75,226727
12-Feb-26,22.76,22.76,22.76,22.76,341
06-Feb-26,23.76,23.76,23.76,23.76,95
04-Feb-26,23.52,23.52,23.22,23.27,21907

*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