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
27/08/2025	3,76%	1,68	46,42	47,11	46,42	47,11	466	4
26/08/2025	-2,29%	-1,05	44,74	45,55	44,74	45,55	67K	7
25/08/2025	-1,44%	-0,67	45,79	45,93	45,76	45,93	7K	3
22/08/2025	3,59%	1,61	46,46	46,21	46,06	46,46	93K	4
21/08/2025	-1,12%	-0,51	44,85	44,98	44,85	44,98	2K	3
20/08/2025	-0,42%	-0,19	45,36	45,58	45,36	45,58	907	2
19/08/2025	-1,30%	-0,60	45,55	45,45	45,45	45,55	2K	2

18/08/2025	2,65%	1,19	46,15	45,32	45,32	46,15	5K	2
15/08/2025	2,00%	0,88	44,96	45,32	44,96	45,32	721	3
13/08/2025	2,70%	1,16	44,08	42,50	42,50	44,08	28K	5
12/08/2025	-1,67%	-0,73	42,92	43,84	42,52	43,84	1K	8
11/08/2025	-5,42%	-2,50	43,65	45,00	43,60	45,25	5K	11
08/08/2025	-1,81%	-0,85	46,15	47,70	45,65	47,70	49K	9
07/08/2025	-7,11%	-3,60	47,00	50,00	46,55	50,00	14K	16
06/08/2025	-1,17%	-0,60	50,60	50,86	50,40	50,86	2K	5
05/08/2025	0,00%	0,00	51,20	51,00	50,72	51,20	16K	6
04/08/2025	1,59%	0,80	51,20	51,40	51,00	51,40	14K	9
01/08/2025	-6,49%	-3,50	50,40	52,90	50,40	52,90	1K	14
31/07/2025	-2,14%	-1,18	53,90	53,97	53,90	55,06	975	12
30/07/2025	-1,61%	-0,90	55,08	55,65	55,08	55,97	498	3
29/07/2025	-0,67%	-0,38	55,98	56,37	55,98	56,37	224	2
28/07/2025	-0,28%	-0,16	56,36	56,79	56,36	57,06	736	3
25/07/2025	2,50%	1,38	56,52	55,70	55,70	56,52	7K	7
24/07/2025	-2,13%	-1,20	55,14	55,65	55,14	55,71	6K	4
23/07/2025	0,88%	0,49	56,34	54,84	54,84	56,42	1K	9
22/07/2025	4,45%	2,38	55,85	54,75	54,75	56,25	13K	10
21/07/2025	-1,35%	-0,73	53,47	54,65	53,47	54,85	5K	15
18/07/2025	1,59%	0,85	54,20	53,05	52,86	54,20	6K	8
17/07/2025	0,53%	0,28	53,35	54,10	53,11	54,10	3K	10
16/07/2025	1,22%	0,64	53,07	52,06	52,06	53,07	4K	4
15/07/2025	-2,33%	-1,25	52,43	53,76	52,35	53,76	7K	12
14/07/2025	3,49%	1,81	53,68	51,77	51,77	53,85	8K	8
11/07/2025	-6,83%	-3,80	51,87	56,10	51,87	56,10	11K	32
10/07/2025	-8,27%	-5,02	55,67	56,44	55,67	56,83	3K	15
09/07/2025	1,97%	1,17	60,69	60,39	60,25	60,69	2K	3
08/07/2025	0,61%	0,36	59,52	59,52	59,52	59,83	113K	5
07/07/2025	1,96%	1,14	59,16	57,45	57,45	59,16	3K	8
03/07/2025	4,54%	2,52	58,02	56,70	56,70	58,35	3K	11
02/07/2025	-1,54%	-0,87	55,50	56,16	55,14	56,16	835	10
01/07/2025	1,38%	0,77	56,37	56,46	55,92	57,05	3K	16
27/06/2025	1,39%	0,76	55,60	55,96	55,50	55,96	1K	6
26/06/2025	-0,98%	-0,54	54,84	54,61	54,61	54,84	164	2
25/06/2025	3,71%	1,98	55,38	56,00	54,89	56,00	2K	11
23/06/2025	1,42%	0,75	53,40	52,90	52,90	53,40	106	2
20/06/2025	-2,59%	-1,40	52,65	53,71	52,65	53,71	318	4
18/06/2025	-1,60%	-0,88	54,05	54,25	53,36	54,25	972	8
17/06/2025	-0,67%	-0,37	54,93	54,88	54,71	54,93	1K	6
16/06/2025	1,28%	0,70	55,30	55,17	55,00	55,30	276	3
13/06/2025	-1,52%	-0,84	54,60	55,02	54,52	55,22	656	8
12/06/2025	-0,91%	-0,51	55,44	55,93	54,47	55,93	2K	8
11/06/2025	-5,51%	-3,26	55,95	58,36	55,85	58,36	10K	26
10/06/2025	-1,53%	-0,92	59,21	59,00	58,12	59,21	2K	4
09/06/2025	-2,28%	-1,40	60,13	60,02	60,02	60,13	720	2
05/06/2025	2,93%	1,75	61,53	60,69	60,69	61,53	427	3
04/06/2025	1,25%	0,74	59,78	59,22	59,22	59,78	238	2
03/06/2025	0,96%	0,56	59,04	58,18	58,18	59,40	765	7
02/06/2025	-1,35%	-0,80	58,48	58,17	56,77	58,65	927	8
30/05/2025	1,86%	1,08	59,28	58,33	57,81	59,28	1K	7
29/05/2025	-4,06%	-2,46	58,20	61,00	57,80	61,00	2K	10
28/05/2025	1,71%	1,02	60,66	60,10	60,10	60,66	966	5
27/05/2025	1,77%	1,04	59,64	59,64	59,64	59,64	59	1
26/05/2025	0,00%	0,00	58,60	59,56	58,60	59,56	118	2
23/05/2025	-1,41%	-0,84	58,60	57,50	57,47	58,94	84K	15
22/05/2025	0,27%	0,16	59,44	58,97	58,65	59,44	709	6
21/05/2025	-2,64%	-1,61	59,28	60,55	59,15	60,55	1K	8
20/05/2025	0,56%	0,34	60,89	60,55	60,55	60,89	31K	2
19/05/2025	-2,73%	-1,70	60,55	60,55	60,55	60,55	2K	1
15/05/2025	-1,81%	-1,15	62,25	62,25	62,25	62,25	560	1
14/05/2025	-2,12%	-1,37	63,40	63,40	63,40	63,40	87K	1
13/05/2025	2,00%	1,27	64,77	63,50	63,50	64,77	33K	7
12/05/2025	6,79%	4,04	63,50	62,91	62,91	63,50	64K	6
07/05/2025	0,00%	0,00	59,46	59,46	59,46	59,46	59	1
06/05/2025	0,20%	0,12	59,46	59,00	58,70	59,46	29K	10
05/05/2025	0,56%	0,33	59,34	58,31	58,31	59,85	3K	4
02/05/2025	-7,98%	-5,12	59,01	58,05	58,05	60,14	129K	15
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	-	-	74,10	74,10	74,10	74,10	592	1

Date,Open,High,Low,Close,Volume
27-Aug-25,47.11,47.11,46.42,46.42,466
26-Aug-25,45.55,45.55,44.74,44.74,66533
25-Aug-25,45.93,45.93,45.76,45.79,6866
22-Aug-25,46.21,46.46,46.06,46.46,93195
21-Aug-25,44.98,44.98,44.85,44.85,1618
20-Aug-25,45.58,45.58,45.36,45.36,907
19-Aug-25,45.45,45.55,45.45,45.55,1637
18-Aug-25,45.32,46.15,45.32,46.15,4628
15-Aug-25,45.32,45.32,44.96,44.96,721
13-Aug-25,42.50,44.08,42.50,44.08,27857
12-Aug-25,43.84,43.84,42.52,42.92,1286
11-Aug-25,45.00,45.25,43.60,43.65,5098
08-Aug-25,47.70,47.70,45.65,46.15,48809
07-Aug-25,50.00,50.00,46.55,47.00,13882
06-Aug-25,50.86,50.86,50.40,50.60,2371
05-Aug-25,51.00,51.20,50.72,51.20,15712
04-Aug-25,51.40,51.40,51.00,51.20,13821
01-Aug-25,52.90,52.90,50.40,50.40,1293
31-Jul-25,53.97,55.06,53.90,53.90,975
30-Jul-25,55.65,55.97,55.08,55.08,498
29-Jul-25,56.37,56.37,55.98,55.98,224
28-Jul-25,56.79,57.06,56.36,56.36,736
25-Jul-25,55.70,56.52,55.70,56.52,7239
24-Jul-25,55.65,55.71,55.14,55.14,6247
23-Jul-25,54.84,56.42,54.84,56.34,1454
22-Jul-25,54.75,56.25,54.75,55.85,13258
21-Jul-25,54.65,54.85,53.47,53.47,4778
18-Jul-25,53.05,54.20,52.86,54.20,5898
17-Jul-25,54.10,54.10,53.11,53.35,3311
16-Jul-25,52.06,53.07,52.06,53.07,4453
15-Jul-25,53.76,53.76,52.35,52.43,6529
14-Jul-25,51.77,53.85,51.77,53.68,7893
11-Jul-25,56.10,56.10,51.87,51.87,11081
10-Jul-25,56.44,56.83,55.67,55.67,2652
09-Jul-25,60.39,60.69,60.25,60.69,2418
08-Jul-25,59.52,59.83,59.52,59.52,113005
07-Jul-25,57.45,59.16,57.45,59.16,2646
03-Jul-25,56.70,58.35,56.70,58.02,2768
02-Jul-25,56.16,56.16,55.14,55.50,835
01-Jul-25,56.46,57.05,55.92,56.37,3168
27-Jun-25,55.96,55.96,55.50,55.60,1337
26-Jun-25,54.61,54.84,54.61,54.84,164
25-Jun-25,56.00,56.00,54.89,55.38,2055
23-Jun-25,52.90,53.40,52.90,53.40,106
20-Jun-25,53.71,53.71,52.65,52.65,318
18-Jun-25,54.25,54.25,53.36,54.05,972
17-Jun-25,54.88,54.93,54.71,54.93,1372
16-Jun-25,55.17,55.30,55.00,55.30,276
13-Jun-25,55.02,55.22,54.52,54.60,656
12-Jun-25,55.93,55.93,54.47,55.44,1984
11-Jun-25,58.36,58.36,55.85,55.95,9886
10-Jun-25,59.00,59.21,58.12,59.21,2299
09-Jun-25,60.02,60.13,60.02,60.13,720
05-Jun-25,60.69,61.53,60.69,61.53,427
04-Jun-25,59.22,59.78,59.22,59.78,238
03-Jun-25,58.18,59.40,58.18,59.04,765
02-Jun-25,58.17,58.65,56.77,58.48,927
30-May-25,58.33,59.28,57.81,59.28,1226
29-May-25,61.00,61.00,57.80,58.20,1952
28-May-25,60.10,60.66,60.10,60.66,966
27-May-25,59.64,59.64,59.64,59.64,59
26-May-25,59.56,59.56,58.60,58.60,118
23-May-25,57.50,58.94,57.47,58.60,84283
22-May-25,58.97,59.44,58.65,59.44,709
21-May-25,60.55,60.55,59.15,59.28,1498
20-May-25,60.55,60.89,60.55,60.89,30505
19-May-25,60.55,60.55,60.55,60.55,1937
15-May-25,62.25,62.25,62.25,62.25,560
14-May-25,63.40,63.40,63.40,63.40,86794
13-May-25,63.50,64.77,63.50,64.77,32770
12-May-25,62.91,63.50,62.91,63.50,63878
07-May-25,59.46,59.46,59.46,59.46,59
06-May-25,59.00,59.46,58.70,59.46,28758
05-May-25,58.31,59.85,58.31,59.34,2738
02-May-25,58.05,60.14,58.05,59.01,128513
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

*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