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
19/04/2024	-2,82%	-0,35	12,06	12,06	12,06	12,06	55K	3
17/04/2024	-0,08%	-0,01	12,41	12,41	12,41	12,41	12	1
16/04/2024	0,40%	0,05	12,42	12,37	12,32	12,42	52K	7
15/04/2024	-1,28%	-0,16	12,37	12,61	12,37	12,61	75	3
12/04/2024	0,89%	0,11	12,53	12,44	12,44	12,53	261	2
11/04/2024	-0,24%	-0,03	12,42	12,42	12,42	12,42	6K	1
10/04/2024	1,47%	0,18	12,45	12,48	12,40	12,48	968	7
09/04/2024	-0,32%	-0,04	12,27	12,27	12,27	12,27	24	1
08/04/2024	1,15%	0,14	12,31	12,31	12,31	12,31	258	2
05/04/2024	-0,25%	-0,03	12,17	12,10	12,02	12,28	133	7
04/04/2024	-0,49%	-0,06	12,20	12,27	12,20	12,43	10K	4

03/04/2024	-3,69%	-0,47	12,26	12,73	12,26	12,73	3K	3
01/04/2024	4,43%	0,54	12,73	11,94	11,94	12,73	13K	10
28/03/2024	0,49%	0,06	12,19	12,19	12,19	12,19	121	1
27/03/2024	-1,78%	-0,22	12,13	12,27	12,08	12,27	40K	14
26/03/2024	-0,40%	-0,05	12,35	12,35	12,35	12,35	12	1
25/03/2024	1,22%	0,15	12,40	12,37	12,37	12,45	3K	8
22/03/2024	-0,49%	-0,06	12,25	12,29	12,25	12,29	835	3
21/03/2024	-0,24%	-0,03	12,31	12,39	12,31	12,39	9K	3
20/03/2024	0,00%	0,00	12,34	12,39	12,34	12,47	2K	8
19/03/2024	0,82%	0,10	12,34	12,34	12,23	12,34	9K	3
18/03/2024	1,83%	0,22	12,24	11,99	11,95	12,24	5K	6
15/03/2024	-1,48%	-0,18	12,02	12,05	11,95	12,05	239K	9
14/03/2024	-1,61%	-0,20	12,20	12,40	12,20	12,40	2K	6
13/03/2024	-0,16%	-0,02	12,40	12,54	12,35	12,56	25K	12
12/03/2024	0,98%	0,12	12,42	12,33	12,33	12,54	122K	12
11/03/2024	0,24%	0,03	12,30	12,20	12,20	12,50	100K	10
08/03/2024	1,40%	0,17	12,27	12,21	12,20	12,56	14K	9
07/03/2024	5,03%	0,58	12,10	11,50	11,50	12,11	8K	13
06/03/2024	2,86%	0,32	11,52	11,26	11,24	11,52	12K	8
05/03/2024	-5,25%	-0,62	11,20	11,85	11,10	11,85	5K	14
04/03/2024	-1,66%	-0,20	11,82	12,02	11,76	12,06	7K	13
01/03/2024	1,52%	0,18	12,02	11,76	11,75	12,02	44K	11
29/02/2024	-0,34%	-0,04	11,84	11,64	11,64	11,87	13K	8
28/02/2024	4,21%	0,48	11,88	11,42	11,31	11,93	41K	19
27/02/2024	-0,87%	-0,10	11,40	11,63	11,30	11,63	5K	11
26/02/2024	-1,20%	-0,14	11,50	11,71	11,50	11,77	11K	31
23/02/2024	3,01%	0,34	11,64	11,53	11,21	11,64	45K	27
22/02/2024	3,01%	0,33	11,30	11,36	11,28	11,36	7K	8
21/02/2024	-1,88%	-0,21	10,97	10,97	10,97	10,97	10	1
20/02/2024	-5,81%	-0,69	11,18	11,15	11,15	11,18	223	2
19/02/2024	13,81%	1,44	11,87	11,86	11,86	11,87	474	3
16/02/2024	-15,20%	-1,87	10,43	12,15	10,43	12,22	8K	9
15/02/2024	-13,26%	-1,88	12,30	13,70	12,24	13,70	23K	19
14/02/2024	-0,14%	-0,02	14,18	14,07	14,07	14,18	70	2
09/02/2024	1,79%	0,25	14,20	14,20	14,20	14,28	3K	7
08/02/2024	0,29%	0,04	13,95	13,87	13,87	13,95	696	2
07/02/2024	1,38%	0,19	13,91	13,92	13,91	13,92	4K	2
06/02/2024	-2,28%	-0,32	13,72	13,72	13,72	13,72	82	1
02/02/2024	0,93%	0,13	14,04	14,00	14,00	14,04	28K	2
01/02/2024	-3,54%	-0,51	13,91	14,22	13,91	14,22	42	2
29/01/2024	1,41%	0,20	14,42	14,42	14,42	14,42	3K	1
26/01/2024	-0,14%	-0,02	14,22	14,25	14,22	14,26	213	5
25/01/2024	-2,86%	-0,42	14,24	14,29	14,24	14,29	713	10
24/01/2024	-0,54%	-0,08	14,66	14,74	14,64	14,74	220	3
23/01/2024	-0,27%	-0,04	14,74	14,74	14,74	14,74	29	1
22/01/2024	2,07%	0,30	14,78	14,65	14,65	15,06	23K	15
19/01/2024	2,19%	0,31	14,48	14,41	14,41	14,48	30K	2
18/01/2024	2,53%	0,35	14,17	14,34	14,17	14,34	64K	9
17/01/2024	-2,95%	-0,42	13,82	13,82	13,82	13,82	11K	1
16/01/2024	-1,52%	-0,22	14,24	14,46	14,24	14,46	12K	4
15/01/2024	5,86%	0,80	14,46	14,08	14,08	14,46	183	2
11/01/2024	-3,46%	-0,49	13,66	13,66	13,66	13,66	1K	1
10/01/2024	-2,35%	-0,34	14,15	14,25	14,15	14,25	1K	2
09/01/2024	2,19%	0,31	14,49	14,39	14,39	14,49	3K	2
08/01/2024	5,11%	0,69	14,18	13,49	13,49	14,18	27	2
05/01/2024	0,67%	0,09	13,49	13,49	13,49	13,49	5K	1
04/01/2024	-11,78%	-1,79	13,40	13,40	13,40	13,40	3K	1
02/01/2024	2,01%	0,30	15,19	15,19	15,19	15,19	15	1
27/12/2023	0,68%	0,10	14,89	14,89	14,89	14,89	104	1
21/12/2023	-1,66%	-0,25	14,79	14,91	14,79	14,91	192	2
20/12/2023	-1,18%	-0,18	15,04	15,53	15,04	15,53	21K	22
19/12/2023	1,33%	0,20	15,22	15,00	15,00	15,22	38K	6
18/12/2023	0,87%	0,13	15,02	15,09	15,02	15,12	2K	3
15/12/2023	0,13%	0,02	14,89	15,05	14,89	15,05	7K	3
14/12/2023	4,28%	0,61	14,87	14,60	14,60	14,88	26K	4
13/12/2023	1,78%	0,25	14,26	14,14	14,13	14,26	11K	4
12/12/2023	-0,57%	-0,08	14,01	14,01	14,01	14,01	42	1
11/12/2023	1,59%	0,22	14,09	14,09	14,09	14,09	1K	1
08/12/2023	1,61%	0,22	13,87	13,40	13,40	13,87	5K	4
06/12/2023	2,63%	0,35	13,65	13,52	13,52	13,65	26K	8
04/12/2023	2,15%	0,28	13,30	13,15	13,15	13,30	290	2
30/11/2023	5,60%	0,69	13,02	13,05	13,02	13,05	3K	2
27/11/2023	0,00%	0,00	12,33	12,33	12,33	12,33	1K	2
24/11/2023	0,90%	0,11	12,33	12,33	12,33	12,33	4K	2
22/11/2023	0,08%	0,01	12,22	12,28	12,22	12,28	3K	2
21/11/2023	-2,94%	-0,37	12,21	12,21	12,21	12,21	12	1
20/11/2023	3,88%	0,47	12,58	12,28	12,28	12,58	14K	5
17/11/2023	2,71%	0,32	12,11	11,99	11,99	12,11	2K	2
14/11/2023	3,51%	0,40	11,79	11,79	11,79	11,79	1K	1
13/11/2023	-0,87%	-0,10	11,39	11,50	11,39	11,50	7K	2
10/11/2023	2,77%	0,31	11,49	11,18	11,18	11,49	5K	2
09/11/2023	4,00%	0,43	11,18	11,12	11,12	11,18	11K	2
07/11/2023	3,66%	0,38	10,75	10,83	10,75	10,83	19K	4
06/11/2023	-1,61%	-0,17	10,37	10,31	10,31	10,37	3K	2
03/11/2023	5,40%	0,54	10,54	10,64	10,54	10,64	4K	2
30/10/2023	0,00%	0,00	10,00	10,00	10,00	10,00	10	1
27/10/2023	-2,06%	-0,21	10,00	10,00	10,00	10,00	100	1
26/10/2023	-0,58%	-0,06	10,21	10,10	10,10	10,21	6K	2
25/10/2023	-5,17%	-0,56	10,27	10,48	10,27	10,48	7K	4
24/10/2023	2,17%	0,23	10,83	10,83	10,83	10,83	2K	1
23/10/2023	-2,30%	-0,25	10,60	10,60	10,60	10,60	10K	3
20/10/2023	-5,65%	-0,65	10,85	11,00	10,85	11,00	64K	11
18/10/2023	-2,21%	-0,26	11,50	11,50	11,50	11,50	11	1
17/10/2023	1,47%	0,17	11,76	11,76	11,76	11,76	470	1
16/10/2023	2,75%	0,31	11,59	11,59	11,59	11,59	579	1
13/10/2023	-4,41%	-0,52	11,28	11,28	11,28	11,28	11	1
09/10/2023	1,90%	0,22	11,80	11,81	11,80	11,81	118K	3
05/10/2023	0,00%	0,00	11,58	11,44	11,44	11,58	116K	4
03/10/2023	-0,69%	-0,08	11,58	11,59	11,57	11,59	243	3
02/10/2023	-1,19%	-0,14	11,66	11,66	11,66	11,66	221	1
29/09/2023	2,16%	0,25	11,80	11,80	11,80	11,80	118	1
28/09/2023	-0,69%	-0,08	11,55	11,59	11,55	11,59	173	2
26/09/2023	0,00%	0,00	11,63	11,63	11,63	11,63	46	1
22/09/2023	0,61%	0,07	11,63	11,63	11,63	11,63	23	1
21/09/2023	-3,51%	-0,42	11,56	11,56	11,56	11,56	335	1
18/09/2023	-5,97%	-0,76	11,98	12,00	11,98	12,00	287	3
14/09/2023	0,16%	0,02	12,74	12,59	12,59	12,74	4K	3
13/09/2023	-2,30%	-0,30	12,72	12,67	12,67	12,72	6K	2
08/09/2023	-0,46%	-0,06	13,02	13,18	13,02	13,18	9K	2
06/09/2023	1,32%	0,17	13,08	13,01	13,00	13,10	191K	13
01/09/2023	2,22%	0,28	12,91	12,72	12,72	12,91	2K	3
31/08/2023	4,38%	0,53	12,63	12,50	12,50	12,65	3K	5
30/08/2023	5,49%	0,63	12,10	11,36	11,36	12,10	10K	6
28/08/2023	-3,61%	-0,43	11,47	11,47	11,47	11,47	114	1
24/08/2023	-0,58%	-0,07	11,90	11,92	11,90	11,92	595	2
23/08/2023	0,50%	0,06	11,97	11,91	11,91	12,00	23K	4
22/08/2023	0,68%	0,08	11,91	11,98	11,91	11,98	2K	2
21/08/2023	1,20%	0,14	11,83	11,89	11,83	11,89	2K	2
18/08/2023	-0,93%	-0,11	11,69	11,66	11,66	11,69	2K	2
17/08/2023	0,08%	0,01	11,80	11,75	11,75	11,80	23	2
10/08/2023	0,17%	0,02	11,79	11,80	11,79	11,80	176	2
09/08/2023	2,79%	0,32	11,77	12,16	11,59	12,16	7K	7
08/08/2023	-	-	11,45	11,39	11,35	11,47	6K	5

Date,Open,High,Low,Close,Volume
19-Apr-24,12.06,12.06,12.06,12.06,55355
17-Apr-24,12.41,12.41,12.41,12.41,12
16-Apr-24,12.37,12.42,12.32,12.42,52037
15-Apr-24,12.61,12.61,12.37,12.37,75
12-Apr-24,12.44,12.53,12.44,12.53,261
11-Apr-24,12.42,12.42,12.42,12.42,6210
10-Apr-24,12.48,12.48,12.40,12.45,968
09-Apr-24,12.27,12.27,12.27,12.27,24
08-Apr-24,12.31,12.31,12.31,12.31,258
05-Apr-24,12.10,12.28,12.02,12.17,133
04-Apr-24,12.27,12.43,12.20,12.20,9694
03-Apr-24,12.73,12.73,12.26,12.26,2735
01-Apr-24,11.94,12.73,11.94,12.73,12950
28-Mar-24,12.19,12.19,12.19,12.19,121
27-Mar-24,12.27,12.27,12.08,12.13,40345
26-Mar-24,12.35,12.35,12.35,12.35,12
25-Mar-24,12.37,12.45,12.37,12.40,2607
22-Mar-24,12.29,12.29,12.25,12.25,835
21-Mar-24,12.39,12.39,12.31,12.31,9148
20-Mar-24,12.39,12.47,12.34,12.34,1716
19-Mar-24,12.34,12.34,12.23,12.34,9367
18-Mar-24,11.99,12.24,11.95,12.24,5310
15-Mar-24,12.05,12.05,11.95,12.02,238737
14-Mar-24,12.40,12.40,12.20,12.20,2208
13-Mar-24,12.54,12.56,12.35,12.40,25469
12-Mar-24,12.33,12.54,12.33,12.42,121982
11-Mar-24,12.20,12.50,12.20,12.30,100437
08-Mar-24,12.21,12.56,12.20,12.27,14328
07-Mar-24,11.50,12.11,11.50,12.10,7964
06-Mar-24,11.26,11.52,11.24,11.52,11899
05-Mar-24,11.85,11.85,11.10,11.20,4819
04-Mar-24,12.02,12.06,11.76,11.82,7172
01-Mar-24,11.76,12.02,11.75,12.02,43608
29-Feb-24,11.64,11.87,11.64,11.84,12843
28-Feb-24,11.42,11.93,11.31,11.88,40850
27-Feb-24,11.63,11.63,11.30,11.40,5464
26-Feb-24,11.71,11.77,11.50,11.50,10921
23-Feb-24,11.53,11.64,11.21,11.64,44643
22-Feb-24,11.36,11.36,11.28,11.30,6710
21-Feb-24,10.97,10.97,10.97,10.97,10
20-Feb-24,11.15,11.18,11.15,11.18,223
19-Feb-24,11.86,11.87,11.86,11.87,474
16-Feb-24,12.15,12.22,10.43,10.43,7843
15-Feb-24,13.70,13.70,12.24,12.30,23048
14-Feb-24,14.07,14.18,14.07,14.18,70
09-Feb-24,14.20,14.28,14.20,14.20,3056
08-Feb-24,13.87,13.95,13.87,13.95,696
07-Feb-24,13.92,13.92,13.91,13.91,4022
06-Feb-24,13.72,13.72,13.72,13.72,82
02-Feb-24,14.00,14.04,14.00,14.04,28070
01-Feb-24,14.22,14.22,13.91,13.91,42
29-Jan-24,14.42,14.42,14.42,14.42,2884
26-Jan-24,14.25,14.26,14.22,14.22,213
25-Jan-24,14.29,14.29,14.24,14.24,713
24-Jan-24,14.74,14.74,14.64,14.66,220
23-Jan-24,14.74,14.74,14.74,14.74,29
22-Jan-24,14.65,15.06,14.65,14.78,22516
19-Jan-24,14.41,14.48,14.41,14.48,29565
18-Jan-24,14.34,14.34,14.17,14.17,64272
17-Jan-24,13.82,13.82,13.82,13.82,11056
16-Jan-24,14.46,14.46,14.24,14.24,12352
15-Jan-24,14.08,14.46,14.08,14.46,183
11-Jan-24,13.66,13.66,13.66,13.66,1366
10-Jan-24,14.25,14.25,14.15,14.15,1443
09-Jan-24,14.39,14.49,14.39,14.49,2598
08-Jan-24,13.49,14.18,13.49,14.18,27
05-Jan-24,13.49,13.49,13.49,13.49,5396
04-Jan-24,13.40,13.40,13.40,13.40,2680
02-Jan-24,15.19,15.19,15.19,15.19,15
27-Dec-23,14.89,14.89,14.89,14.89,104
21-Dec-23,14.91,14.91,14.79,14.79,192
20-Dec-23,15.53,15.53,15.04,15.04,21037
19-Dec-23,15.00,15.22,15.00,15.22,38013
18-Dec-23,15.09,15.12,15.02,15.02,1607
15-Dec-23,15.05,15.05,14.89,14.89,6871
14-Dec-23,14.60,14.88,14.60,14.87,26098
13-Dec-23,14.14,14.26,14.13,14.26,11013
12-Dec-23,14.01,14.01,14.01,14.01,42
11-Dec-23,14.09,14.09,14.09,14.09,1409
08-Dec-23,13.40,13.87,13.40,13.87,5322
06-Dec-23,13.52,13.65,13.52,13.65,26250
04-Dec-23,13.15,13.30,13.15,13.30,290
30-Nov-23,13.05,13.05,13.02,13.02,3259
27-Nov-23,12.33,12.33,12.33,12.33,1233
24-Nov-23,12.33,12.33,12.33,12.33,4352
22-Nov-23,12.28,12.28,12.22,12.22,2941
21-Nov-23,12.21,12.21,12.21,12.21,12
20-Nov-23,12.28,12.58,12.28,12.58,14408
17-Nov-23,11.99,12.11,11.99,12.11,2469
14-Nov-23,11.79,11.79,11.79,11.79,1131
13-Nov-23,11.50,11.50,11.39,11.39,6878
10-Nov-23,11.18,11.49,11.18,11.49,4651
09-Nov-23,11.12,11.18,11.12,11.18,11231
07-Nov-23,10.83,10.83,10.75,10.75,18650
06-Nov-23,10.31,10.37,10.31,10.37,2739
03-Nov-23,10.64,10.64,10.54,10.54,3719
30-Oct-23,10.00,10.00,10.00,10.00,10
27-Oct-23,10.00,10.00,10.00,10.00,100
26-Oct-23,10.10,10.21,10.10,10.21,6071
25-Oct-23,10.48,10.48,10.27,10.27,7007
24-Oct-23,10.83,10.83,10.83,10.83,1895
23-Oct-23,10.60,10.60,10.60,10.60,10006
20-Oct-23,11.00,11.00,10.85,10.85,64241
18-Oct-23,11.50,11.50,11.50,11.50,11
17-Oct-23,11.76,11.76,11.76,11.76,470
16-Oct-23,11.59,11.59,11.59,11.59,579
13-Oct-23,11.28,11.28,11.28,11.28,11
09-Oct-23,11.81,11.81,11.80,11.80,118035
05-Oct-23,11.44,11.58,11.44,11.58,115598
03-Oct-23,11.59,11.59,11.57,11.58,243
02-Oct-23,11.66,11.66,11.66,11.66,221
29-Sep-23,11.80,11.80,11.80,11.80,118
28-Sep-23,11.59,11.59,11.55,11.55,173
26-Sep-23,11.63,11.63,11.63,11.63,46
22-Sep-23,11.63,11.63,11.63,11.63,23
21-Sep-23,11.56,11.56,11.56,11.56,335
18-Sep-23,12.00,12.00,11.98,11.98,287
14-Sep-23,12.59,12.74,12.59,12.74,3819
13-Sep-23,12.67,12.72,12.67,12.72,5716
08-Sep-23,13.18,13.18,13.02,13.02,9194
06-Sep-23,13.01,13.10,13.00,13.08,191197
01-Sep-23,12.72,12.91,12.72,12.91,1546
31-Aug-23,12.50,12.65,12.50,12.63,2944
30-Aug-23,11.36,12.10,11.36,12.10,9866
28-Aug-23,11.47,11.47,11.47,11.47,114
24-Aug-23,11.92,11.92,11.90,11.90,595
23-Aug-23,11.91,12.00,11.91,11.97,22984
22-Aug-23,11.98,11.98,11.91,11.91,2269
21-Aug-23,11.89,11.89,11.83,11.83,1795
18-Aug-23,11.66,11.69,11.66,11.69,2101
17-Aug-23,11.75,11.80,11.75,11.80,23
10-Aug-23,11.80,11.80,11.79,11.79,176
09-Aug-23,12.16,12.16,11.59,11.77,6581
08-Aug-23,11.39,11.47,11.35,11.45,6072

*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