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
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	10,25%	4,50	48,41	48,00	48,00	48,41	289	3
24/06/2024	4,57%	1,92	43,91	43,91	43,91	43,91	307	1
18/06/2024	-1,62%	-0,69	41,99	41,99	41,99	41,99	41	1
17/06/2024	-1,30%	-0,56	42,68	42,68	42,68	42,68	213	1
11/06/2024	0,91%	0,39	43,24	43,24	43,24	43,24	648	1
06/06/2024	2,91%	1,21	42,85	43,00	42,85	43,00	22K	2
05/06/2024	-12,15%	-5,76	41,64	41,42	41,41	41,68	10K	9
15/05/2024	0,42%	0,20	47,40	47,40	47,40	47,40	5K	1
14/05/2024	0,53%	0,25	47,20	47,20	47,20	47,20	944	1
06/05/2024	-1,12%	-0,53	46,95	47,08	46,95	47,08	47K	3
03/05/2024	0,00%	0,00	47,48	47,48	47,48	47,48	94	1
02/05/2024	4,81%	2,18	47,48	47,48	47,48	47,48	13K	1
30/04/2024	0,87%	0,39	45,30	44,50	44,50	45,30	1K	2
29/04/2024	-12,03%	-6,14	44,91	45,25	44,91	45,59	1K	7
18/04/2024	-0,97%	-0,50	51,05	51,05	51,05	51,05	51	1
15/04/2024	-3,39%	-1,81	51,55	51,55	51,55	51,55	412	1
12/04/2024	-2,45%	-1,34	53,36	53,90	53,36	53,92	3K	3
11/04/2024	9,88%	4,92	54,70	54,30	53,32	54,70	231K	32
08/04/2024	0,18%	0,09	49,78	49,78	49,78	49,78	99	1
04/04/2024	1,41%	0,69	49,69	49,69	49,69	49,69	149	1
02/04/2024	0,00%	0,00	49,00	49,00	49,00	49,00	49	1
01/04/2024	0,08%	0,04	49,00	49,00	49,00	49,00	490	1
22/03/2024	-0,47%	-0,23	48,96	48,96	48,96	48,96	48	1
21/03/2024	-8,65%	-4,66	49,19	49,05	49,05	49,19	4K	5
11/03/2024	10,37%	5,06	53,85	53,85	53,85	53,85	9K	2
07/03/2024	0,25%	0,12	48,79	48,79	48,79	48,79	322K	1
06/03/2024	-3,34%	-1,68	48,67	48,67	48,67	48,67	97	2
04/03/2024	-2,42%	-1,25	50,35	50,35	50,35	50,35	2M	70
28/02/2024	3,45%	1,72	51,60	51,60	51,60	51,60	516	1
20/02/2024	-5,55%	-2,93	49,88	49,88	49,88	49,88	49	1
16/02/2024	-0,17%	-0,09	52,81	52,81	52,81	52,81	1K	1
14/02/2024	-1,65%	-0,89	52,90	53,05	52,90	53,05	16K	2
08/02/2024	3,84%	1,99	53,79	51,70	51,70	53,79	3K	3
06/02/2024	-7,17%	-4,00	51,80	53,90	51,55	53,90	209	4
02/02/2024	-10,32%	-6,42	55,80	55,21	54,96	55,80	25K	5
01/02/2024	1,40%	0,86	62,22	62,29	62,03	62,29	270K	11
22/01/2024	2,37%	1,42	61,36	60,48	60,48	61,36	242	2
19/01/2024	3,70%	2,14	59,94	59,34	59,16	59,94	27K	3
17/01/2024	-0,17%	-0,10	57,80	57,80	57,80	57,80	5K	1
12/01/2024	-3,21%	-1,92	57,90	57,90	57,90	57,90	5K	2
11/01/2024	0,00%	0,00	59,82	59,82	59,82	59,82	6K	1
10/01/2024	2,89%	1,68	59,82	58,14	58,14	59,82	63K	3
09/01/2024	2,88%	1,63	58,14	58,14	58,14	58,14	10K	1
08/01/2024	1,56%	0,87	56,51	56,51	56,51	56,51	409K	1
05/01/2024	1,16%	0,64	55,64	55,64	55,64	55,64	55	1
03/01/2024	-5,84%	-3,41	55,00	55,00	55,00	55,00	6K	1
28/12/2023	-1,43%	-0,85	58,41	58,41	58,41	58,41	116	1
26/12/2023	3,96%	2,26	59,26	59,26	59,26	59,26	5K	3
19/12/2023	0,64%	0,36	57,00	57,00	57,00	57,00	171	1
18/12/2023	-0,07%	-0,04	56,64	56,64	56,64	56,64	56	1
15/12/2023	4,96%	2,68	56,68	56,50	56,46	56,70	260K	4
14/12/2023	8,00%	4,00	54,00	54,00	54,00	54,00	108	1
12/12/2023	5,71%	2,70	50,00	50,00	50,00	50,00	50	1
08/12/2023	0,51%	0,24	47,30	46,85	46,85	47,30	515	2
04/12/2023	5,71%	2,54	47,06	47,06	47,06	47,06	467K	1
27/11/2023	-0,31%	-0,14	44,52	44,52	44,52	44,52	712	1
20/11/2023	0,00%	0,00	44,66	44,66	44,66	44,66	44	1
14/11/2023	0,04%	0,02	44,66	44,66	44,66	44,66	133	1
13/11/2023	2,01%	0,88	44,64	44,64	44,64	44,64	89	1
06/11/2023	-0,73%	-0,32	43,76	44,96	43,76	44,96	88	2
01/11/2023	-2,28%	-1,03	44,08	44,08	44,08	44,08	31K	1
30/10/2023	3,04%	1,33	45,11	45,11	45,11	45,11	306K	1
27/10/2023	-7,34%	-3,47	43,78	47,25	43,78	47,25	55K	2
24/10/2023	-4,91%	-2,44	47,25	47,25	47,25	47,25	141	1
17/10/2023	-0,32%	-0,16	49,69	49,69	49,69	49,69	393K	1
16/10/2023	-4,26%	-2,22	49,85	49,85	49,85	49,85	49	1
10/10/2023	3,89%	1,95	52,07	52,07	52,07	52,07	5K	1
09/10/2023	-2,01%	-1,03	50,12	50,12	50,12	50,12	50	1
06/10/2023	6,16%	2,97	51,15	50,26	50,26	51,15	50K	2
05/10/2023	-5,62%	-2,87	48,18	48,18	48,18	48,18	470K	1
29/09/2023	2,22%	1,11	51,05	51,05	51,05	51,05	8K	1
28/09/2023	1,92%	0,94	49,94	50,27	49,94	50,27	278K	2
27/09/2023	1,55%	0,75	49,00	49,00	49,00	49,00	147	1
25/09/2023	-3,88%	-1,95	48,25	48,25	48,25	48,25	5K	2
18/09/2023	-2,71%	-1,40	50,20	49,70	49,70	50,20	10K	2
13/09/2023	-1,43%	-0,75	51,60	51,60	51,60	51,60	5K	1
12/09/2023	-0,93%	-0,49	52,35	53,40	52,35	53,40	212K	3
11/09/2023	3,71%	1,89	52,84	52,70	52,70	52,84	11K	2
08/09/2023	-0,45%	-0,23	50,95	50,95	50,95	50,95	5K	1
05/09/2023	0,85%	0,43	51,18	50,75	50,75	51,18	294K	2
31/08/2023	4,90%	2,37	50,75	50,65	50,21	50,75	6K	6
30/08/2023	0,06%	0,03	48,38	48,38	48,38	48,38	48	1
29/08/2023	2,61%	1,23	48,35	48,00	48,00	48,37	676	5
28/08/2023	-0,40%	-0,19	47,12	48,00	47,12	48,00	101K	2
23/08/2023	2,76%	1,27	47,31	46,89	46,80	47,31	19K	4
21/08/2023	-0,50%	-0,23	46,04	46,17	46,04	46,17	191K	2
18/08/2023	1,23%	0,56	46,27	45,75	45,75	46,46	599	7
17/08/2023	-4,67%	-2,24	45,71	45,71	45,71	45,71	4K	1
10/08/2023	1,20%	0,57	47,95	48,98	47,90	48,98	10K	4
09/08/2023	0,32%	0,15	47,38	47,23	47,23	47,38	425	2
08/08/2023	0,98%	0,46	47,23	47,23	47,23	47,23	2K	1
07/08/2023	-0,49%	-0,23	46,77	48,38	46,73	48,38	301K	6
04/08/2023	14,16%	5,83	47,00	49,14	47,00	49,60	283K	25
03/08/2023	-1,95%	-0,82	41,17	41,28	41,17	41,28	39K	2
02/08/2023	-1,94%	-0,83	41,99	41,99	41,99	41,99	41	1
31/07/2023	4,75%	1,94	42,82	42,82	42,82	42,82	342	1
27/07/2023	0,00%	0,00	40,88	40,88	40,88	40,88	557K	1
24/07/2023	-5,81%	-2,52	40,88	40,90	40,88	40,90	2K	2
17/07/2023	-1,16%	-0,51	43,40	43,32	43,32	43,40	193K	2
14/07/2023	2,95%	1,26	43,91	45,15	43,91	45,15	2K	3
13/07/2023	0,64%	0,27	42,65	42,65	42,65	42,65	853	1
11/07/2023	3,42%	1,40	42,38	42,38	42,38	42,38	42	1
06/07/2023	0,32%	0,13	40,98	40,16	40,16	40,98	173K	3
05/07/2023	1,31%	0,53	40,85	40,85	40,85	40,85	227K	1
03/07/2023	0,37%	0,15	40,32	40,32	40,32	40,32	40	1
28/06/2023	5,71%	2,17	40,17	40,17	40,17	40,17	843	1
27/06/2023	0,00%	0,00	38,00	38,00	38,00	38,00	190	1
26/06/2023	-2,46%	-0,96	38,00	38,96	38,00	38,96	12K	2
23/06/2023	-4,09%	-1,66	38,96	38,96	38,96	38,96	84K	1
22/06/2023	-5,31%	-2,28	40,62	40,35	40,35	40,62	389K	5
16/06/2023	-5,94%	-2,71	42,90	42,90	42,90	42,90	5K	1
02/06/2023	14,66%	5,83	45,61	45,79	45,61	45,79	5K	2
26/05/2023	0,58%	0,23	39,78	39,78	39,78	39,78	39	1
23/05/2023	9,56%	3,45	39,55	39,55	39,55	39,55	136K	2
19/05/2023	2,12%	0,75	36,10	36,10	36,10	36,10	72	1
16/05/2023	4,71%	1,59	35,35	35,35	35,35	35,35	70	2
11/05/2023	3,30%	1,08	33,76	33,76	33,76	33,76	344K	1
08/05/2023	-11,39%	-4,20	32,68	33,65	32,52	33,96	12K	9
03/05/2023	-	-	36,88	36,88	36,88	36,88	25K	1

Date,Open,High,Low,Close,Volume
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
24-Jun-24,43.91,43.91,43.91,43.91,307
18-Jun-24,41.99,41.99,41.99,41.99,41
17-Jun-24,42.68,42.68,42.68,42.68,213
11-Jun-24,43.24,43.24,43.24,43.24,648
06-Jun-24,43.00,43.00,42.85,42.85,21511
05-Jun-24,41.42,41.68,41.41,41.64,10401
15-May-24,47.40,47.40,47.40,47.40,4977
14-May-24,47.20,47.20,47.20,47.20,944
06-May-24,47.08,47.08,46.95,46.95,47062
03-May-24,47.48,47.48,47.48,47.48,94
02-May-24,47.48,47.48,47.48,47.48,13057
30-Apr-24,44.50,45.30,44.50,45.30,1305
29-Apr-24,45.25,45.59,44.91,44.91,1496
18-Apr-24,51.05,51.05,51.05,51.05,51
15-Apr-24,51.55,51.55,51.55,51.55,412
12-Apr-24,53.90,53.92,53.36,53.36,2631
11-Apr-24,54.30,54.70,53.32,54.70,231399
08-Apr-24,49.78,49.78,49.78,49.78,99
04-Apr-24,49.69,49.69,49.69,49.69,149
02-Apr-24,49.00,49.00,49.00,49.00,49
01-Apr-24,49.00,49.00,49.00,49.00,490
22-Mar-24,48.96,48.96,48.96,48.96,48
21-Mar-24,49.05,49.19,49.05,49.19,3634
11-Mar-24,53.85,53.85,53.85,53.85,9423
07-Mar-24,48.79,48.79,48.79,48.79,321526
06-Mar-24,48.67,48.67,48.67,48.67,97
04-Mar-24,50.35,50.35,50.35,50.35,2148938
28-Feb-24,51.60,51.60,51.60,51.60,516
20-Feb-24,49.88,49.88,49.88,49.88,49
16-Feb-24,52.81,52.81,52.81,52.81,1056
14-Feb-24,53.05,53.05,52.90,52.90,15976
08-Feb-24,51.70,53.79,51.70,53.79,3434
06-Feb-24,53.90,53.90,51.55,51.80,209
02-Feb-24,55.21,55.80,54.96,55.80,24730
01-Feb-24,62.29,62.29,62.03,62.22,270036
22-Jan-24,60.48,61.36,60.48,61.36,242
19-Jan-24,59.34,59.94,59.16,59.94,27150
17-Jan-24,57.80,57.80,57.80,57.80,4624
12-Jan-24,57.90,57.90,57.90,57.90,5211
11-Jan-24,59.82,59.82,59.82,59.82,6161
10-Jan-24,58.14,59.82,58.14,59.82,63284
09-Jan-24,58.14,58.14,58.14,58.14,10465
08-Jan-24,56.51,56.51,56.51,56.51,409471
05-Jan-24,55.64,55.64,55.64,55.64,55
03-Jan-24,55.00,55.00,55.00,55.00,5500
28-Dec-23,58.41,58.41,58.41,58.41,116
26-Dec-23,59.26,59.26,59.26,59.26,5037
19-Dec-23,57.00,57.00,57.00,57.00,171
18-Dec-23,56.64,56.64,56.64,56.64,56
15-Dec-23,56.50,56.70,56.46,56.68,260198
14-Dec-23,54.00,54.00,54.00,54.00,108
12-Dec-23,50.00,50.00,50.00,50.00,50
08-Dec-23,46.85,47.30,46.85,47.30,515
04-Dec-23,47.06,47.06,47.06,47.06,467258
27-Nov-23,44.52,44.52,44.52,44.52,712
20-Nov-23,44.66,44.66,44.66,44.66,44
14-Nov-23,44.66,44.66,44.66,44.66,133
13-Nov-23,44.64,44.64,44.64,44.64,89
06-Nov-23,44.96,44.96,43.76,43.76,88
01-Nov-23,44.08,44.08,44.08,44.08,30856
30-Oct-23,45.11,45.11,45.11,45.11,305936
27-Oct-23,47.25,47.25,43.78,43.78,54618
24-Oct-23,47.25,47.25,47.25,47.25,141
17-Oct-23,49.69,49.69,49.69,49.69,392799
16-Oct-23,49.85,49.85,49.85,49.85,49
10-Oct-23,52.07,52.07,52.07,52.07,5207
09-Oct-23,50.12,50.12,50.12,50.12,50
06-Oct-23,50.26,51.15,50.26,51.15,50311
05-Oct-23,48.18,48.18,48.18,48.18,469995
29-Sep-23,51.05,51.05,51.05,51.05,7912
28-Sep-23,50.27,50.27,49.94,49.94,278061
27-Sep-23,49.00,49.00,49.00,49.00,147
25-Sep-23,48.25,48.25,48.25,48.25,4825
18-Sep-23,49.70,50.20,49.70,50.20,9990
13-Sep-23,51.60,51.60,51.60,51.60,5160
12-Sep-23,53.40,53.40,52.35,52.35,211712
11-Sep-23,52.70,52.84,52.70,52.84,10554
08-Sep-23,50.95,50.95,50.95,50.95,5095
05-Sep-23,50.75,51.18,50.75,51.18,294182
31-Aug-23,50.65,50.75,50.21,50.75,5829
30-Aug-23,48.38,48.38,48.38,48.38,48
29-Aug-23,48.00,48.37,48.00,48.35,676
28-Aug-23,48.00,48.00,47.12,47.12,101356
23-Aug-23,46.89,47.31,46.80,47.31,19021
21-Aug-23,46.17,46.17,46.04,46.04,191279
18-Aug-23,45.75,46.46,45.75,46.27,599
17-Aug-23,45.71,45.71,45.71,45.71,4433
10-Aug-23,48.98,48.98,47.90,47.95,9800
09-Aug-23,47.23,47.38,47.23,47.38,425
08-Aug-23,47.23,47.23,47.23,47.23,2361
07-Aug-23,48.38,48.38,46.73,46.77,300505
04-Aug-23,49.14,49.60,47.00,47.00,283129
03-Aug-23,41.28,41.28,41.17,41.17,39339
02-Aug-23,41.99,41.99,41.99,41.99,41
31-Jul-23,42.82,42.82,42.82,42.82,342
27-Jul-23,40.88,40.88,40.88,40.88,557439
24-Jul-23,40.90,40.90,40.88,40.88,2084
17-Jul-23,43.32,43.40,43.32,43.40,193216
14-Jul-23,45.15,45.15,43.91,43.91,2345
13-Jul-23,42.65,42.65,42.65,42.65,853
11-Jul-23,42.38,42.38,42.38,42.38,42
06-Jul-23,40.16,40.98,40.16,40.98,173213
05-Jul-23,40.85,40.85,40.85,40.85,226799
03-Jul-23,40.32,40.32,40.32,40.32,40
28-Jun-23,40.17,40.17,40.17,40.17,843
27-Jun-23,38.00,38.00,38.00,38.00,190
26-Jun-23,38.96,38.96,38.00,38.00,11764
23-Jun-23,38.96,38.96,38.96,38.96,84153
22-Jun-23,40.35,40.62,40.35,40.62,388503
16-Jun-23,42.90,42.90,42.90,42.90,4719
02-Jun-23,45.79,45.79,45.61,45.61,5264
26-May-23,39.78,39.78,39.78,39.78,39
23-May-23,39.55,39.55,39.55,39.55,136328
19-May-23,36.10,36.10,36.10,36.10,72
16-May-23,35.35,35.35,35.35,35.35,70
11-May-23,33.76,33.76,33.76,33.76,344250
08-May-23,33.65,33.96,32.52,32.68,11660
03-May-23,36.88,36.88,36.88,36.88,25262

*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