Cotação atual, histórico e gráfico do papel: T1AM34

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 T1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	2,61%	1,63	64,13	64,13	64,13	64,13	7K	1
24/04/2025	4,17%	2,50	62,50	62,50	62,50	62,50	62	1
23/04/2025	1,87%	1,10	60,00	60,00	60,00	60,00	660	2
16/04/2025	-0,24%	-0,14	58,90	58,90	58,90	58,90	58	1
14/04/2025	1,34%	0,78	59,04	58,77	58,77	59,04	706	4
11/04/2025	-0,58%	-0,34	58,26	58,29	58,26	58,29	15K	2
10/04/2025	8,44%	4,56	58,60	62,00	58,60	62,00	241	4

08/04/2025	-1,92%	-1,06	54,04	57,82	54,04	57,82	37K	4
07/04/2025	0,02%	0,01	55,10	55,09	54,55	55,10	6K	7
04/04/2025	-1,33%	-0,74	55,09	55,56	55,09	55,56	34K	2
03/04/2025	-13,09%	-8,41	55,83	60,45	55,83	60,45	24K	4
02/04/2025	7,25%	4,34	64,24	63,29	63,29	64,32	1K	3
01/04/2025	-1,06%	-0,64	59,90	59,90	59,90	59,90	599	1
31/03/2025	-7,10%	-4,63	60,54	61,98	60,00	61,98	4K	4
21/03/2025	1,46%	0,94	65,17	65,17	65,17	65,17	325	1
20/03/2025	-1,91%	-1,25	64,23	65,07	64,23	65,07	3K	4
19/03/2025	6,99%	4,28	65,48	62,68	62,68	65,48	8K	5
18/03/2025	-3,13%	-1,98	61,20	61,91	61,20	61,91	8K	2
17/03/2025	0,10%	0,06	63,18	63,00	62,90	63,18	29K	4
14/03/2025	4,38%	2,65	63,12	62,00	62,00	63,12	84K	4
13/03/2025	-7,83%	-5,14	60,47	60,47	60,47	61,00	18K	4
12/03/2025	0,64%	0,42	65,61	65,61	65,61	65,61	11K	1
11/03/2025	2,34%	1,49	65,19	64,40	64,00	65,19	48K	4
10/03/2025	-5,29%	-3,56	63,70	64,85	63,48	64,85	26K	4
07/03/2025	-7,81%	-5,70	67,26	67,66	67,26	67,66	24K	3
06/03/2025	-7,77%	-6,15	72,96	77,67	72,96	77,67	33K	3
05/03/2025	-4,14%	-3,42	79,11	78,88	78,88	79,11	28K	3
28/02/2025	-1,16%	-0,97	82,53	81,78	81,78	82,53	13K	3
27/02/2025	-0,76%	-0,64	83,50	83,95	83,50	83,95	10K	2
26/02/2025	5,54%	4,42	84,14	84,80	83,69	84,80	4K	3
25/02/2025	-1,10%	-0,89	79,72	79,72	79,72	79,72	5K	1
24/02/2025	-1,68%	-1,38	80,61	78,88	78,88	80,61	6K	2
21/02/2025	-3,76%	-3,20	81,99	85,00	81,99	85,00	3K	4
20/02/2025	-2,11%	-1,84	85,19	84,45	84,45	85,19	19K	4
19/02/2025	-2,44%	-2,18	87,03	88,10	87,03	88,10	19K	4
18/02/2025	-1,95%	-1,77	89,21	88,82	88,82	89,26	43K	3
17/02/2025	2,02%	1,80	90,98	90,98	90,98	90,98	909	1
14/02/2025	-2,00%	-1,82	89,18	91,42	89,18	91,42	19K	3
13/02/2025	0,31%	0,28	91,00	92,24	90,85	92,24	78K	6
12/02/2025	-1,24%	-1,14	90,72	89,73	89,73	91,22	27K	3
11/02/2025	-1,27%	-1,18	91,86	91,86	91,86	91,86	28K	1
10/02/2025	2,39%	2,17	93,04	93,00	93,00	93,58	93K	4
07/02/2025	-0,80%	-0,73	90,87	91,65	90,63	91,65	22K	3
06/02/2025	-1,05%	-0,97	91,60	93,25	91,60	93,25	26K	3
05/02/2025	1,67%	1,52	92,57	92,57	92,57	92,57	22K	1
04/02/2025	1,08%	0,97	91,05	90,08	90,08	91,81	25K	7
03/02/2025	2,61%	2,29	90,08	88,06	88,06	90,84	17K	6
31/01/2025	12,11%	9,48	87,79	92,00	87,79	92,00	12K	7
30/01/2025	-4,03%	-3,29	78,31	77,85	77,85	78,31	79K	4
28/01/2025	7,54%	5,72	81,60	79,18	79,18	81,81	52K	6
27/01/2025	-3,21%	-2,52	75,88	75,88	75,88	75,88	1K	1
24/01/2025	0,13%	0,10	78,40	78,40	78,40	78,40	784	1
23/01/2025	4,03%	3,03	78,30	76,88	76,88	78,37	233	3
20/01/2025	-1,61%	-1,23	75,27	75,34	75,27	77,31	755	3
17/01/2025	-1,03%	-0,80	76,50	76,50	76,50	76,50	23K	1
16/01/2025	1,71%	1,30	77,30	77,30	77,30	77,30	77	1
15/01/2025	2,61%	1,93	76,00	76,10	76,00	76,10	23K	2
10/01/2025	-0,04%	-0,03	74,07	74,07	74,07	74,07	962	1
08/01/2025	0,04%	0,03	74,10	74,10	74,10	74,10	592	1
02/01/2025	-3,66%	-2,81	74,07	74,07	74,07	74,07	148	1
30/12/2024	-0,52%	-0,40	76,88	77,28	76,88	77,28	2K	2
20/12/2024	0,00%	0,00	77,28	77,28	77,28	77,28	46K	1
19/12/2024	-2,82%	-2,24	77,28	77,44	77,28	77,44	619	2
18/12/2024	-5,96%	-5,04	79,52	80,95	79,07	81,44	3K	4
16/12/2024	0,67%	0,56	84,56	84,56	84,56	84,56	84	1
13/12/2024	0,00%	0,00	84,00	84,00	84,00	84,00	336	1
12/12/2024	2,00%	1,65	84,00	84,00	84,00	84,00	8K	1
11/12/2024	-0,97%	-0,81	82,35	80,22	80,22	82,35	1K	3
05/12/2024	-3,20%	-2,75	83,16	86,94	83,16	86,94	3K	9
04/12/2024	5,80%	4,71	85,91	85,41	85,41	85,91	9K	2
03/12/2024	0,79%	0,64	81,20	81,20	81,12	81,20	893	3
02/12/2024	4,91%	3,77	80,56	80,01	80,01	80,56	2K	4
27/11/2024	0,09%	0,07	76,79	76,65	76,65	76,79	230	2
26/11/2024	1,20%	0,91	76,72	76,72	76,72	76,72	537	1
25/11/2024	0,93%	0,70	75,81	77,12	75,81	77,12	989	2
22/11/2024	2,00%	1,47	75,11	74,06	74,06	75,11	1K	3
21/11/2024	3,14%	2,24	73,64	73,85	73,64	73,85	8K	2
19/11/2024	1,13%	0,80	71,40	69,00	69,00	71,40	1K	3
11/11/2024	2,60%	1,79	70,60	69,72	69,72	70,60	1K	2
08/11/2024	3,41%	2,27	68,81	68,25	67,27	68,84	8K	4
07/11/2024	4,82%	3,06	66,54	67,00	66,54	67,00	798	2
05/11/2024	0,76%	0,48	63,48	63,48	63,48	63,48	253	1
04/11/2024	-4,98%	-3,30	63,00	65,03	62,93	65,03	89K	5
01/11/2024	19,07%	10,62	66,30	63,14	62,67	66,30	660K	95
30/10/2024	1,98%	1,08	55,68	55,49	55,49	55,80	1K	4
29/10/2024	1,77%	0,95	54,60	53,65	53,65	54,60	486	2
28/10/2024	-1,01%	-0,55	53,65	54,75	53,65	54,75	17K	3
25/10/2024	1,78%	0,95	54,20	54,80	54,20	54,80	33K	5
17/10/2024	-1,11%	-0,60	53,25	53,25	53,25	53,25	106	1
15/10/2024	-1,01%	-0,55	53,85	53,85	53,85	53,85	1K	1
14/10/2024	2,78%	1,47	54,40	53,00	53,00	54,44	14K	6
11/10/2024	4,98%	2,51	52,93	53,55	52,36	53,92	5K	11
10/10/2024	2,35%	1,16	50,42	50,42	50,42	50,42	504	1
09/10/2024	12,36%	5,42	49,26	49,29	49,26	49,45	3K	4
02/10/2024	0,00%	0,00	43,84	43,84	43,84	43,84	1K	1
19/09/2024	0,09%	0,04	43,84	43,84	43,84	43,84	482	1
18/09/2024	-4,68%	-2,15	43,80	43,40	43,40	43,80	131	2
10/09/2024	0,66%	0,30	45,95	45,71	45,71	45,95	91	2
09/09/2024	0,88%	0,40	45,65	45,65	45,65	45,65	4K	1
04/09/2024	0,00%	0,00	45,25	45,25	45,25	45,25	5K	1
26/08/2024	3,22%	1,41	45,25	45,25	45,25	45,25	5K	1
23/08/2024	0,00%	0,00	43,84	43,84	43,84	43,84	175	2
22/08/2024	1,86%	0,80	43,84	43,84	43,84	43,84	4K	1
21/08/2024	1,13%	0,48	43,04	43,04	43,04	43,04	43	1
20/08/2024	7,45%	2,95	42,56	42,56	42,56	42,56	383	1
15/08/2024	1,17%	0,46	39,61	39,61	39,61	39,61	435	1
13/08/2024	1,22%	0,47	39,15	39,15	39,15	39,15	54K	2
12/08/2024	-1,12%	-0,44	38,68	38,92	38,68	38,92	622	2
09/08/2024	0,31%	0,12	39,12	38,68	38,68	39,12	780	2
08/08/2024	-0,54%	-0,21	39,00	38,88	38,84	39,00	623	3
07/08/2024	-2,46%	-0,99	39,21	40,20	39,21	40,20	63K	2
06/08/2024	-1,74%	-0,71	40,20	40,20	40,20	40,20	5K	2
05/08/2024	-2,46%	-1,03	40,91	41,94	40,91	41,94	410	2
02/08/2024	-14,98%	-7,39	41,94	41,94	41,94	41,94	545	1
01/08/2024	-1,40%	-0,70	49,33	49,20	49,20	49,33	6K	2
31/07/2024	2,16%	1,06	50,03	49,79	49,79	50,03	15M	3
30/07/2024	-2,45%	-1,23	48,97	48,97	48,97	48,97	97	1
29/07/2024	0,08%	0,04	50,20	50,73	50,20	50,73	72K	3
26/07/2024	-0,97%	-0,49	50,16	50,16	50,16	50,16	752	1
25/07/2024	6,61%	3,14	50,65	50,82	50,65	50,82	558	2
24/07/2024	-3,63%	-1,79	47,51	47,51	47,51	47,51	1K	1
23/07/2024	0,10%	0,05	49,30	49,29	49,29	49,30	96K	2
22/07/2024	0,20%	0,10	49,25	49,25	49,25	49,25	147	1
19/07/2024	-0,16%	-0,08	49,15	49,15	49,15	49,15	49	1
18/07/2024	-0,85%	-0,42	49,23	49,23	49,23	49,23	26K	1
16/07/2024	0,51%	0,25	49,65	49,00	49,00	49,65	8K	2
12/07/2024	2,28%	1,10	49,40	49,40	49,40	49,40	49	1
11/07/2024	2,22%	1,05	48,30	48,65	48,30	48,65	5K	2
10/07/2024	-2,44%	-1,18	47,25	46,76	46,76	47,25	235	2
09/07/2024	-3,35%	-1,68	48,43	48,43	48,43	48,43	96	1
08/07/2024	-1,84%	-0,94	50,11	50,28	50,11	50,28	350	2
03/07/2024	-1,39%	-0,72	51,05	50,94	50,80	51,10	477K	4
02/07/2024	6,94%	3,36	51,77	51,75	51,75	51,90	674	3
27/06/2024	-	-	48,41	48,00	48,00	48,41	289	3

Date,Open,High,Low,Close,Volume
29-Apr-25,64.13,64.13,64.13,64.13,7118
24-Apr-25,62.50,62.50,62.50,62.50,62
23-Apr-25,60.00,60.00,60.00,60.00,660
16-Apr-25,58.90,58.90,58.90,58.90,58
14-Apr-25,58.77,59.04,58.77,59.04,706
11-Apr-25,58.29,58.29,58.26,58.26,15151
10-Apr-25,62.00,62.00,58.60,58.60,241
08-Apr-25,57.82,57.82,54.04,54.04,37082
07-Apr-25,55.09,55.10,54.55,55.10,6371
04-Apr-25,55.56,55.56,55.09,55.09,33721
03-Apr-25,60.45,60.45,55.83,55.83,23516
02-Apr-25,63.29,64.32,63.29,64.24,1409
01-Apr-25,59.90,59.90,59.90,59.90,599
31-Mar-25,61.98,61.98,60.00,60.54,3864
21-Mar-25,65.17,65.17,65.17,65.17,325
20-Mar-25,65.07,65.07,64.23,64.23,3428
19-Mar-25,62.68,65.48,62.68,65.48,7728
18-Mar-25,61.91,61.91,61.20,61.20,7653
17-Mar-25,63.00,63.18,62.90,63.18,29499
14-Mar-25,62.00,63.12,62.00,63.12,84262
13-Mar-25,60.47,61.00,60.47,60.47,18333
12-Mar-25,65.61,65.61,65.61,65.61,11153
11-Mar-25,64.40,65.19,64.00,65.19,48114
10-Mar-25,64.85,64.85,63.48,63.70,26167
07-Mar-25,67.66,67.66,67.26,67.26,23744
06-Mar-25,77.67,77.67,72.96,72.96,33206
05-Mar-25,78.88,79.11,78.88,79.11,28289
28-Feb-25,81.78,82.53,81.78,82.53,13089
27-Feb-25,83.95,83.95,83.50,83.50,10457
26-Feb-25,84.80,84.80,83.69,84.14,3714
25-Feb-25,79.72,79.72,79.72,79.72,4783
24-Feb-25,78.88,80.61,78.88,80.61,5800
21-Feb-25,85.00,85.00,81.99,81.99,2909
20-Feb-25,84.45,85.19,84.45,85.19,19441
19-Feb-25,88.10,88.10,87.03,87.03,19260
18-Feb-25,88.82,89.26,88.82,89.21,42837
17-Feb-25,90.98,90.98,90.98,90.98,909
14-Feb-25,91.42,91.42,89.18,89.18,18914
13-Feb-25,92.24,92.24,90.85,91.00,77701
12-Feb-25,89.73,91.22,89.73,90.72,27450
11-Feb-25,91.86,91.86,91.86,91.86,28476
10-Feb-25,93.00,93.58,93.00,93.04,93405
07-Feb-25,91.65,91.65,90.63,90.87,22177
06-Feb-25,93.25,93.25,91.60,91.60,26094
05-Feb-25,92.57,92.57,92.57,92.57,22216
04-Feb-25,90.08,91.81,90.08,91.05,24587
03-Feb-25,88.06,90.84,88.06,90.08,16515
31-Jan-25,92.00,92.00,87.79,87.79,11660
30-Jan-25,77.85,78.31,77.85,78.31,79176
28-Jan-25,79.18,81.81,79.18,81.60,51989
27-Jan-25,75.88,75.88,75.88,75.88,1138
24-Jan-25,78.40,78.40,78.40,78.40,784
23-Jan-25,76.88,78.37,76.88,78.30,233
20-Jan-25,75.34,77.31,75.27,75.27,755
17-Jan-25,76.50,76.50,76.50,76.50,22950
16-Jan-25,77.30,77.30,77.30,77.30,77
15-Jan-25,76.10,76.10,76.00,76.00,22810
10-Jan-25,74.07,74.07,74.07,74.07,962
08-Jan-25,74.10,74.10,74.10,74.10,592
02-Jan-25,74.07,74.07,74.07,74.07,148
30-Dec-24,77.28,77.28,76.88,76.88,1692
20-Dec-24,77.28,77.28,77.28,77.28,46368
19-Dec-24,77.44,77.44,77.28,77.28,619
18-Dec-24,80.95,81.44,79.07,79.52,3264
16-Dec-24,84.56,84.56,84.56,84.56,84
13-Dec-24,84.00,84.00,84.00,84.00,336
12-Dec-24,84.00,84.00,84.00,84.00,8400
11-Dec-24,80.22,82.35,80.22,82.35,1454
05-Dec-24,86.94,86.94,83.16,83.16,2628
04-Dec-24,85.41,85.91,85.41,85.91,9486
03-Dec-24,81.20,81.20,81.12,81.20,893
02-Dec-24,80.01,80.56,80.01,80.56,2325
27-Nov-24,76.65,76.79,76.65,76.79,230
26-Nov-24,76.72,76.72,76.72,76.72,537
25-Nov-24,77.12,77.12,75.81,75.81,989
22-Nov-24,74.06,75.11,74.06,75.11,1266
21-Nov-24,73.85,73.85,73.64,73.64,8489
19-Nov-24,69.00,71.40,69.00,71.40,1057
11-Nov-24,69.72,70.60,69.72,70.60,1334
08-Nov-24,68.25,68.84,67.27,68.81,7771
07-Nov-24,67.00,67.00,66.54,66.54,798
05-Nov-24,63.48,63.48,63.48,63.48,253
04-Nov-24,65.03,65.03,62.93,63.00,89324
01-Nov-24,63.14,66.30,62.67,66.30,659592
30-Oct-24,55.49,55.80,55.49,55.68,1389
29-Oct-24,53.65,54.60,53.65,54.60,486
28-Oct-24,54.75,54.75,53.65,53.65,16641
25-Oct-24,54.80,54.80,54.20,54.20,33067
17-Oct-24,53.25,53.25,53.25,53.25,106
15-Oct-24,53.85,53.85,53.85,53.85,1292
14-Oct-24,53.00,54.44,53.00,54.40,14468
11-Oct-24,53.55,53.92,52.36,52.93,4825
10-Oct-24,50.42,50.42,50.42,50.42,504
09-Oct-24,49.29,49.45,49.26,49.26,2567
02-Oct-24,43.84,43.84,43.84,43.84,1315
19-Sep-24,43.84,43.84,43.84,43.84,482
18-Sep-24,43.40,43.80,43.40,43.80,131
10-Sep-24,45.71,45.95,45.71,45.95,91
09-Sep-24,45.65,45.65,45.65,45.65,3880
04-Sep-24,45.25,45.25,45.25,45.25,4525
26-Aug-24,45.25,45.25,45.25,45.25,4977
23-Aug-24,43.84,43.84,43.84,43.84,175
22-Aug-24,43.84,43.84,43.84,43.84,4384
21-Aug-24,43.04,43.04,43.04,43.04,43
20-Aug-24,42.56,42.56,42.56,42.56,383
15-Aug-24,39.61,39.61,39.61,39.61,435
13-Aug-24,39.15,39.15,39.15,39.15,54066
12-Aug-24,38.92,38.92,38.68,38.68,622
09-Aug-24,38.68,39.12,38.68,39.12,780
08-Aug-24,38.88,39.00,38.84,39.00,623
07-Aug-24,40.20,40.20,39.21,39.21,63152
06-Aug-24,40.20,40.20,40.20,40.20,5145
05-Aug-24,41.94,41.94,40.91,40.91,410
02-Aug-24,41.94,41.94,41.94,41.94,545
01-Aug-24,49.20,49.33,49.20,49.33,6205
31-Jul-24,49.79,50.03,49.79,50.03,15250728
30-Jul-24,48.97,48.97,48.97,48.97,97
29-Jul-24,50.73,50.73,50.20,50.20,71817
26-Jul-24,50.16,50.16,50.16,50.16,752
25-Jul-24,50.82,50.82,50.65,50.65,558
24-Jul-24,47.51,47.51,47.51,47.51,1092
23-Jul-24,49.29,49.30,49.29,49.30,96122
22-Jul-24,49.25,49.25,49.25,49.25,147
19-Jul-24,49.15,49.15,49.15,49.15,49
18-Jul-24,49.23,49.23,49.23,49.23,26436
16-Jul-24,49.00,49.65,49.00,49.65,8243
12-Jul-24,49.40,49.40,49.40,49.40,49
11-Jul-24,48.65,48.65,48.30,48.30,5009
10-Jul-24,46.76,47.25,46.76,47.25,235
09-Jul-24,48.43,48.43,48.43,48.43,96
08-Jul-24,50.28,50.28,50.11,50.11,350
03-Jul-24,50.94,51.10,50.80,51.05,477266
02-Jul-24,51.75,51.90,51.75,51.77,674
27-Jun-24,48.00,48.41,48.00,48.41,289

*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: T1AM34