Cotação atual, histórico e gráfico do papel: T1XT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/02/2025 | -0,40% | -1,72 | 430,43 | 430,43 | 430,43 | 430,43 | 860 | 1 |
| 06/02/2025 | -9,02% | -42,85 | 432,15 | 430,00 | 430,00 | 432,15 | 1K | 3 |
| 20/01/2025 | -5,38% | -27,00 | 475,00 | 475,00 | 475,00 | 475,00 | 1K | 1 |
| 09/12/2024 | 6,49% | 30,59 | 502,00 | 502,00 | 502,00 | 502,00 | 502 | 1 |
| 28/10/2024 | 0,77% | 3,59 | 471,41 | 470,94 | 470,94 | 471,41 | 8K | 2 |
| 25/10/2024 | 1,35% | 6,24 | 467,82 | 467,82 | 467,82 | 467,82 | 103K | 3 |
| 24/10/2024 | -9,51% | -48,52 | 461,58 | 463,00 | 461,58 | 463,00 | 102K | 9 |
|
|
| 18/10/2024 | 5,32% | 25,78 | 510,10 | 510,00 | 509,42 | 510,10 | 11K | 7 |
| 09/09/2024 | 0,76% | 3,63 | 484,32 | 484,32 | 484,32 | 484,32 | 484 | 1 |
| 06/09/2024 | -6,44% | -33,07 | 480,69 | 480,69 | 480,69 | 480,69 | 480 | 1 |
| 29/07/2024 | 2,75% | 13,76 | 513,76 | 513,76 | 513,76 | 513,76 | 513 | 1 |
| 16/07/2024 | 13,02% | 57,60 | 500,00 | 500,00 | 500,00 | 500,00 | 500 | 1 |
| 07/05/2024 | 21,88% | 79,43 | 442,40 | 380,01 | 380,01 | 442,40 | 2K | 6 |
| 01/08/2023 | 3,25% | 11,41 | 362,97 | 362,97 | 362,97 | 362,97 | 1K | 1 |
| 27/07/2023 | -1,11% | -3,96 | 351,56 | 359,72 | 351,56 | 359,72 | 3K | 4 |
| 16/03/2023 | 1,29% | 4,52 | 355,52 | 355,52 | 355,52 | 355,52 | 711 | 1 |
| 15/03/2023 | 2,75% | 9,39 | 351,00 | 351,36 | 351,00 | 351,36 | 702 | 2 |
| 19/08/2022 | -2,94% | -10,35 | 341,61 | 347,46 | 341,54 | 347,46 | 925K | 14 |
| 18/08/2022 | -0,18% | -0,63 | 351,96 | 353,78 | 351,96 | 353,78 | 1M | 17 |
| 16/08/2022 | 1,40% | 4,88 | 352,59 | 352,33 | 352,33 | 352,59 | 529K | 9 |
| 15/08/2022 | 3,43% | 11,53 | 347,71 | 345,98 | 345,98 | 347,73 | 208K | 3 |
| 10/08/2022 | 1,92% | 6,32 | 336,18 | 336,18 | 336,18 | 336,18 | 67K | 1 |
| 09/08/2022 | -0,61% | -2,03 | 329,86 | 330,04 | 329,10 | 330,19 | 1M | 22 |
| 08/08/2022 | -1,75% | -5,90 | 331,89 | 336,26 | 331,89 | 336,26 | 233K | 4 |
| 04/08/2022 | -1,68% | -5,78 | 337,79 | 337,79 | 337,79 | 337,79 | 68K | 1 |
| 02/08/2022 | 1,07% | 3,65 | 343,57 | 343,57 | 343,57 | 343,57 | 137K | 2 |
| 29/07/2022 | 2,15% | 7,15 | 339,92 | 339,90 | 339,90 | 339,92 | 102K | 2 |
| 28/07/2022 | -5,38% | -18,92 | 332,77 | 332,99 | 332,77 | 332,99 | 67K | 2 |
| 22/07/2022 | 0,00% | 0,00 | 351,69 | 351,69 | 351,69 | 351,69 | 1K | 1 |
| 21/07/2022 | 0,40% | 1,39 | 351,69 | 351,69 | 351,69 | 351,69 | 70K | 1 |
| 20/07/2022 | 3,12% | 10,59 | 350,30 | 350,30 | 350,30 | 350,30 | 350 | 1 |
| 19/07/2022 | 5,86% | 18,80 | 339,71 | 339,71 | 339,71 | 339,71 | 339 | 1 |
| 14/07/2022 | -1,17% | -3,79 | 320,91 | 320,91 | 320,91 | 320,91 | 64K | 1 |
| 11/07/2022 | 1,65% | 5,28 | 324,70 | 324,70 | 324,70 | 324,70 | 65K | 1 |
| 05/07/2022 | 0,00% | 0,00 | 319,42 | 319,42 | 319,42 | 319,42 | 958 | 1 |
| 01/07/2022 | -4,43% | -14,80 | 319,42 | 318,09 | 318,09 | 319,42 | 6K | 2 |
| 09/05/2022 | 1,19% | 3,92 | 334,22 | 330,30 | 330,30 | 334,22 | 19K | 6 |
| 25/04/2022 | 0,00% | 0,00 | 330,30 | 330,30 | 330,30 | 330,30 | 660 | 1 |
| 20/04/2022 | -0,41% | -1,35 | 330,30 | 330,55 | 330,30 | 330,55 | 166K | 6 |
| 06/04/2022 | -0,79% | -2,64 | 331,65 | 331,65 | 331,65 | 331,65 | 663 | 1 |
| 04/04/2022 | -7,12% | -25,61 | 334,29 | 359,89 | 334,29 | 359,89 | 2K | 3 |
| 30/03/2022 | 1,52% | 5,40 | 359,90 | 359,00 | 359,00 | 359,90 | 46K | 3 |
| 29/03/2022 | -0,73% | -2,62 | 354,50 | 354,50 | 354,50 | 354,50 | 4K | 1 |
| 28/03/2022 | -4,31% | -16,08 | 357,12 | 357,12 | 357,12 | 357,12 | 2K | 1 |
| 22/03/2022 | 5,73% | 20,24 | 373,20 | 370,89 | 370,89 | 373,20 | 15K | 2 |
| 09/03/2022 | -1,31% | -4,67 | 352,96 | 352,96 | 352,96 | 352,96 | 141K | 4 |
| 07/03/2022 | 0,24% | 0,87 | 357,63 | 357,63 | 357,63 | 357,63 | 357 | 1 |
| 04/03/2022 | -4,10% | -15,24 | 356,76 | 356,76 | 356,76 | 356,76 | 2K | 1 |
| 03/03/2022 | 1,28% | 4,70 | 372,00 | 372,00 | 372,00 | 372,00 | 45K | 2 |
| 25/02/2022 | 6,43% | 22,20 | 367,30 | 369,99 | 360,02 | 369,99 | 6K | 7 |
| 24/02/2022 | -6,36% | -23,43 | 345,10 | 334,57 | 334,57 | 345,10 | 6K | 4 |
| 11/02/2022 | -1,46% | -5,47 | 368,53 | 368,53 | 368,53 | 368,53 | 184K | 4 |
| 09/02/2022 | 2,56% | 9,32 | 374,00 | 373,00 | 373,00 | 374,00 | 5K | 3 |
| 04/02/2022 | -11,67% | -48,18 | 364,68 | 368,28 | 364,68 | 368,28 | 732 | 2 |
| 19/01/2022 | -7,46% | -33,28 | 412,86 | 415,00 | 412,86 | 415,00 | 5K | 2 |
| 07/01/2022 | 1,40% | 6,14 | 446,14 | 446,14 | 446,14 | 446,14 | 5K | 1 |
| 29/12/2021 | 4,20% | 17,75 | 440,00 | 440,00 | 440,00 | 440,00 | 44K | 1 |
| 19/11/2021 | -2,97% | -12,91 | 422,25 | 416,66 | 416,66 | 422,25 | 38K | 7 |
| 08/11/2021 | 1,20% | 5,16 | 435,16 | 435,16 | 435,16 | 435,16 | 435 | 1 |
| 04/11/2021 | 5,41% | 22,05 | 430,00 | 430,00 | 430,00 | 430,00 | 43K | 1 |
| 28/10/2021 | -0,70% | -2,89 | 407,95 | 407,95 | 407,95 | 407,95 | 18K | 3 |
| 26/10/2021 | -2,72% | -11,49 | 410,84 | 410,00 | 410,00 | 410,84 | 35K | 3 |
| 22/10/2021 | 4,15% | 16,83 | 422,33 | 425,50 | 422,33 | 425,50 | 178K | 3 |
| 18/10/2021 | 2,64% | 10,42 | 405,50 | 405,50 | 405,50 | 405,50 | 49K | 1 |
| 13/10/2021 | -1,84% | -7,42 | 395,08 | 395,08 | 395,08 | 395,08 | 119K | 1 |
| 07/10/2021 | 5,17% | 19,80 | 402,50 | 396,82 | 396,82 | 402,50 | 47K | 4 |
| 24/09/2021 | -1,40% | -5,45 | 382,70 | 382,70 | 382,70 | 382,70 | 13K | 1 |
| 23/08/2021 | 0,00% | 0,00 | 388,15 | 388,15 | 388,15 | 388,15 | 1K | 1 |
| 16/08/2021 | 4,85% | 17,97 | 388,15 | 388,50 | 388,15 | 388,50 | 18K | 3 |
| 03/08/2021 | 9,53% | 32,20 | 370,18 | 370,18 | 370,18 | 370,18 | 111K | 1 |
| 14/07/2021 | -1,90% | -6,54 | 337,98 | 336,43 | 336,43 | 337,98 | 202K | 3 |
| 30/06/2021 | -1,37% | -4,78 | 344,52 | 344,52 | 344,52 | 344,52 | 103K | 1 |
| 04/06/2021 | -0,99% | -3,50 | 349,30 | 349,30 | 349,30 | 349,30 | 10K | 1 |
| 26/05/2021 | 1,09% | 3,80 | 352,80 | 352,80 | 352,80 | 352,80 | 1K | 1 |
| 19/05/2021 | 1,16% | 4,00 | 349,00 | 347,90 | 347,90 | 349,00 | 1K | 2 |
| 30/04/2021 | 1,95% | 6,60 | 345,00 | 345,00 | 345,00 | 345,00 | 2K | 1 |
| 29/04/2021 | 26,31% | 70,48 | 338,40 | 338,79 | 337,00 | 338,79 | 4K | 3 |
| 11/01/2021 | 4,84% | 12,36 | 267,92 | 267,92 | 267,92 | 267,92 | 29K | 1 |
| 06/01/2021 | 4,36% | 10,68 | 255,56 | 255,56 | 255,56 | 255,56 | 77K | 2 |
| 03/12/2020 | 6,26% | 14,42 | 244,88 | 244,88 | 244,88 | 244,88 | 734 | 1 |
| 10/11/2020 | 0,48% | 1,11 | 230,46 | 213,90 | 200,00 | 230,46 | 8K | 4 |
| 09/11/2020 | 58,31% | 84,48 | 229,35 | 230,86 | 229,35 | 232,97 | 163K | 11 |
| 26/03/2020 | 11,53% | 14,98 | 144,87 | 144,87 | 144,87 | 144,87 | 43K | 1 |
| 25/03/2020 | 11,48% | 13,38 | 129,89 | 122,53 | 122,53 | 129,89 | 176K | 12 |
| 24/03/2020 | 2,62% | 2,98 | 116,51 | 116,51 | 116,51 | 116,51 | 35K | 3 |
| 23/03/2020 | -39,59% | -74,40 | 113,53 | 113,53 | 113,53 | 113,53 | 11K | 1 |
| 03/03/2020 | - | - | 187,93 | 187,93 | 187,93 | 187,93 | 56K | 3 |
Date,Open,High,Low,Close,Volume
07-Feb-25,430.43,430.43,430.43,430.43,860
06-Feb-25,430.00,432.15,430.00,432.15,1294
20-Jan-25,475.00,475.00,475.00,475.00,1425
09-Dec-24,502.00,502.00,502.00,502.00,502
28-Oct-24,470.94,471.41,470.94,471.41,7537
25-Oct-24,467.82,467.82,467.82,467.82,102920
24-Oct-24,463.00,463.00,461.58,461.58,102499
18-Oct-24,510.00,510.10,509.42,510.10,11217
09-Sep-24,484.32,484.32,484.32,484.32,484
06-Sep-24,480.69,480.69,480.69,480.69,480
29-Jul-24,513.76,513.76,513.76,513.76,513
16-Jul-24,500.00,500.00,500.00,500.00,500
07-May-24,380.01,442.40,380.01,442.40,2464
01-Aug-23,362.97,362.97,362.97,362.97,1451
27-Jul-23,359.72,359.72,351.56,351.56,2845
16-Mar-23,355.52,355.52,355.52,355.52,711
15-Mar-23,351.36,351.36,351.00,351.00,702
19-Aug-22,347.46,347.46,341.54,341.61,924550
18-Aug-22,353.78,353.78,351.96,351.96,1094253
16-Aug-22,352.33,352.59,352.33,352.59,528747
15-Aug-22,345.98,347.73,345.98,347.71,208284
10-Aug-22,336.18,336.18,336.18,336.18,67236
09-Aug-22,330.04,330.19,329.10,329.86,1318462
08-Aug-22,336.26,336.26,331.89,331.89,233197
04-Aug-22,337.79,337.79,337.79,337.79,67558
02-Aug-22,343.57,343.57,343.57,343.57,137428
29-Jul-22,339.90,339.92,339.90,339.92,101972
28-Jul-22,332.99,332.99,332.77,332.77,66886
22-Jul-22,351.69,351.69,351.69,351.69,1406
21-Jul-22,351.69,351.69,351.69,351.69,70338
20-Jul-22,350.30,350.30,350.30,350.30,350
19-Jul-22,339.71,339.71,339.71,339.71,339
14-Jul-22,320.91,320.91,320.91,320.91,64182
11-Jul-22,324.70,324.70,324.70,324.70,64940
05-Jul-22,319.42,319.42,319.42,319.42,958
01-Jul-22,318.09,319.42,318.09,319.42,6375
09-May-22,330.30,334.22,330.30,334.22,18596
25-Apr-22,330.30,330.30,330.30,330.30,660
20-Apr-22,330.55,330.55,330.30,330.30,165935
06-Apr-22,331.65,331.65,331.65,331.65,663
04-Apr-22,359.89,359.89,334.29,334.29,2084
30-Mar-22,359.00,359.90,359.00,359.90,45977
29-Mar-22,354.50,354.50,354.50,354.50,4254
28-Mar-22,357.12,357.12,357.12,357.12,1785
22-Mar-22,370.89,373.20,370.89,373.20,14881
09-Mar-22,352.96,352.96,352.96,352.96,141184
07-Mar-22,357.63,357.63,357.63,357.63,357
04-Mar-22,356.76,356.76,356.76,356.76,1783
03-Mar-22,372.00,372.00,372.00,372.00,44640
25-Feb-22,369.99,369.99,360.02,367.30,6245
24-Feb-22,334.57,345.10,334.57,345.10,6175
11-Feb-22,368.53,368.53,368.53,368.53,184265
09-Feb-22,373.00,374.00,373.00,374.00,4861
04-Feb-22,368.28,368.28,364.68,364.68,732
19-Jan-22,415.00,415.00,412.86,412.86,5392
07-Jan-22,446.14,446.14,446.14,446.14,5353
29-Dec-21,440.00,440.00,440.00,440.00,44000
19-Nov-21,416.66,422.25,416.66,422.25,37750
08-Nov-21,435.16,435.16,435.16,435.16,435
04-Nov-21,430.00,430.00,430.00,430.00,43000
28-Oct-21,407.95,407.95,407.95,407.95,17949
26-Oct-21,410.00,410.84,410.00,410.84,35291
22-Oct-21,425.50,425.50,422.33,422.33,177759
18-Oct-21,405.50,405.50,405.50,405.50,48660
13-Oct-21,395.08,395.08,395.08,395.08,118524
07-Oct-21,396.82,402.50,396.82,402.50,47107
24-Sep-21,382.70,382.70,382.70,382.70,12629
23-Aug-21,388.15,388.15,388.15,388.15,1164
16-Aug-21,388.50,388.50,388.15,388.15,17864
03-Aug-21,370.18,370.18,370.18,370.18,111054
14-Jul-21,336.43,337.98,336.43,337.98,202013
30-Jun-21,344.52,344.52,344.52,344.52,103356
04-Jun-21,349.30,349.30,349.30,349.30,10479
26-May-21,352.80,352.80,352.80,352.80,1058
19-May-21,347.90,349.00,347.90,349.00,1393
30-Apr-21,345.00,345.00,345.00,345.00,2415
29-Apr-21,338.79,338.79,337.00,338.40,3720
11-Jan-21,267.92,267.92,267.92,267.92,29471
06-Jan-21,255.56,255.56,255.56,255.56,76668
03-Dec-20,244.88,244.88,244.88,244.88,734
10-Nov-20,213.90,230.46,200.00,230.46,7915
09-Nov-20,230.86,232.97,229.35,229.35,162681
26-Mar-20,144.87,144.87,144.87,144.87,43461
25-Mar-20,122.53,129.89,122.53,129.89,176170
24-Mar-20,116.51,116.51,116.51,116.51,34953
23-Mar-20,113.53,113.53,113.53,113.53,11353
03-Mar-20,187.93,187.93,187.93,187.93,56379
*exoneração de responsabilidade e termos de uso