Cotação atual, histórico e gráfico do papel: T1CH34

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 T1CH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2023	1,69%	0,17	10,25	10,25	10,25	10,25	10	1
28/11/2023	-1,18%	-0,12	10,08	10,08	10,08	10,08	20	1
27/11/2023	4,19%	0,41	10,20	10,34	10,20	10,34	2K	4
14/11/2023	1,77%	0,17	9,79	9,66	9,66	9,79	634	3
13/11/2023	-0,52%	-0,05	9,62	9,62	9,62	9,62	9	1
08/11/2023	1,15%	0,11	9,67	10,34	9,67	10,34	20	2
06/11/2023	-10,57%	-1,13	9,56	9,58	9,56	9,58	621	2
24/10/2023	-6,15%	-0,70	10,69	10,61	10,60	10,69	180	3
02/10/2023	0,00%	0,00	11,39	11,39	11,39	11,39	113	1
19/09/2023	-3,15%	-0,37	11,39	11,39	11,39	11,39	136	1
18/09/2023	-0,17%	-0,02	11,76	13,42	11,75	13,42	222	6

08/09/2023	-7,97%	-1,02	11,78	12,00	11,78	12,02	63K	8
23/08/2023	-9,09%	-1,28	12,80	14,23	12,80	14,23	270	2
15/08/2023	6,99%	0,92	14,08	13,50	13,50	14,08	2K	6
04/08/2023	1,23%	0,16	13,16	13,16	13,16	13,16	394	1
02/08/2023	-1,74%	-0,23	13,00	13,04	13,00	13,04	651	2
01/08/2023	0,15%	0,02	13,23	13,33	13,23	13,33	732	2
31/07/2023	0,76%	0,10	13,21	13,27	13,21	13,27	729	2
28/07/2023	8,26%	1,00	13,11	13,11	13,11	13,11	3K	1
27/06/2023	-2,10%	-0,26	12,11	12,11	12,11	12,11	2K	1
23/06/2023	0,00%	0,00	12,37	12,37	12,37	12,37	123	1
20/06/2023	1,06%	0,13	12,37	12,24	12,24	12,37	3K	2
15/06/2023	-3,39%	-0,43	12,24	12,24	12,24	12,24	122	1
13/06/2023	-1,32%	-0,17	12,67	12,67	12,67	12,67	190	1
12/06/2023	-4,68%	-0,63	12,84	12,84	12,84	12,84	64	1
07/06/2023	-0,37%	-0,05	13,47	13,67	13,47	13,67	2K	3
08/05/2023	-0,95%	-0,13	13,52	13,80	13,52	13,80	546	5
25/04/2023	-4,48%	-0,64	13,65	13,65	13,65	13,65	204	1
24/04/2023	2,29%	0,32	14,29	14,29	14,29	14,29	28	1
17/04/2023	6,24%	0,82	13,97	13,14	13,14	14,06	4K	7
02/03/2023	4,37%	0,55	13,15	13,15	13,15	13,15	39	1
28/02/2023	-0,16%	-0,02	12,60	12,64	12,60	12,71	176	3
27/02/2023	-1,17%	-0,15	12,62	12,58	12,57	12,62	314	4
23/02/2023	0,31%	0,04	12,77	12,77	12,77	12,77	51	1
22/02/2023	0,16%	0,02	12,73	12,73	12,73	12,73	127	1
13/02/2023	-5,08%	-0,68	12,71	12,71	12,71	12,71	915	1
10/02/2023	-0,07%	-0,01	13,39	15,26	13,39	15,26	2K	7
30/01/2023	-1,11%	-0,15	13,40	13,40	13,40	13,40	26	1
26/01/2023	0,89%	0,12	13,55	13,57	13,55	13,57	27	2
25/01/2023	-3,03%	-0,42	13,43	13,43	13,43	13,43	13	1
24/01/2023	0,95%	0,13	13,85	13,85	13,85	13,85	277	1
13/01/2023	-8,90%	-1,34	13,72	11,72	11,72	13,72	712	3
03/01/2023	0,13%	0,02	15,06	15,06	15,06	15,06	15	1
29/12/2022	2,87%	0,42	15,04	14,28	14,28	15,07	15K	453
27/12/2022	1,18%	0,17	14,62	14,62	14,62	14,62	146	1
26/12/2022	-1,77%	-0,26	14,45	14,45	14,45	14,45	144	1
23/12/2022	1,17%	0,17	14,71	14,71	14,71	14,71	147	1
22/12/2022	1,18%	0,17	14,54	14,54	14,54	14,54	145	1
21/12/2022	-0,96%	-0,14	14,37	14,68	14,37	14,89	204	3
20/12/2022	0,76%	0,11	14,51	14,51	14,51	14,51	145	1
19/12/2022	1,19%	0,17	14,40	14,40	14,40	14,40	144	1
08/12/2022	-1,66%	-0,24	14,23	14,23	14,23	14,23	142	1
07/12/2022	1,19%	0,17	14,47	14,47	14,47	14,47	144	1
06/12/2022	0,49%	0,07	14,30	14,40	14,30	14,40	158	2
05/12/2022	-3,72%	-0,55	14,23	14,96	14,23	14,96	220	2
02/12/2022	0,14%	0,02	14,78	14,94	14,78	14,94	208	2
01/12/2022	0,48%	0,07	14,76	14,76	14,76	14,76	147	1
30/11/2022	-74,50%	-42,91	14,69	14,32	14,32	14,69	1K	5
29/11/2022	-2,44%	-1,44	57,60	59,75	57,60	59,75	356	2
28/11/2022	0,03%	0,02	59,04	59,73	59,04	59,73	3K	2
22/11/2022	1,20%	0,70	59,02	59,02	59,02	59,02	295	1
21/11/2022	-1,52%	-0,90	58,32	59,22	58,32	59,22	995	2
18/11/2022	-0,45%	-0,27	59,22	59,22	59,22	59,22	296	1
17/11/2022	-4,97%	-3,11	59,49	59,49	59,49	59,49	118	1
16/11/2022	0,19%	0,12	62,60	62,60	62,60	62,60	62	1
11/11/2022	5,72%	3,38	62,48	62,48	62,48	62,48	124	1
10/11/2022	9,04%	4,90	59,10	59,10	59,10	59,10	236	1
09/11/2022	1,69%	0,90	54,20	53,90	53,90	54,20	377	3
07/11/2022	4,10%	2,10	53,30	52,15	52,15	53,30	741	2
01/11/2022	-5,19%	-2,80	51,20	51,20	51,20	51,20	204	1
26/10/2022	9,64%	4,75	54,00	54,00	54,00	54,00	216	1
21/10/2022	-1,70%	-0,85	49,25	49,25	49,25	49,25	49	1
20/10/2022	-1,76%	-0,90	50,10	50,10	50,10	50,10	100	1
19/10/2022	-4,49%	-2,40	51,00	51,00	51,00	51,00	153	1
18/10/2022	5,43%	2,75	53,40	53,40	53,40	53,40	320	1
14/10/2022	-2,58%	-1,34	50,65	50,65	50,65	50,65	202	1
28/09/2022	2,71%	1,37	51,99	51,99	51,99	51,99	51	1
27/09/2022	-3,03%	-1,58	50,62	50,62	50,62	50,62	50	1
26/09/2022	0,58%	0,30	52,20	52,20	52,20	52,20	104	1
21/09/2022	0,19%	0,10	51,90	51,90	51,90	51,90	51	1
20/09/2022	-5,23%	-2,86	51,80	51,80	51,80	51,80	51	1
14/09/2022	-5,25%	-3,03	54,66	54,66	54,66	54,66	54	1
06/09/2022	0,38%	0,22	57,69	57,73	57,69	57,73	115	2
01/09/2022	2,11%	1,19	57,47	57,47	57,47	57,47	57	1
30/08/2022	-3,20%	-1,86	56,28	56,28	56,28	56,28	2K	1
26/08/2022	-2,37%	-1,41	58,14	58,14	58,14	58,14	116	1
24/08/2022	1,38%	0,81	59,55	59,55	59,55	59,55	59	1
23/08/2022	-3,45%	-2,10	58,74	58,74	58,74	58,74	293	1
22/08/2022	-2,12%	-1,32	60,84	60,84	60,84	60,84	304	1
19/08/2022	-0,10%	-0,06	62,16	62,16	62,16	62,16	186	1
18/08/2022	-1,36%	-0,86	62,22	62,22	62,22	62,22	62	1
16/08/2022	-2,19%	-1,41	63,08	63,08	63,08	63,08	63	1
10/08/2022	-2,61%	-1,73	64,49	64,49	64,49	64,49	128	1
05/08/2022	-4,54%	-3,15	66,22	66,22	66,22	66,22	66	1
03/08/2022	4,87%	3,22	69,37	69,37	69,37	69,37	69	1
29/07/2022	0,43%	0,28	66,15	66,15	66,15	66,15	66	1
28/07/2022	0,53%	0,35	65,87	65,87	65,87	65,87	131	1
27/07/2022	-1,15%	-0,76	65,52	65,52	65,52	65,52	131	1
26/07/2022	8,94%	5,44	66,28	66,28	66,28	66,28	198	1
18/07/2022	-4,79%	-3,06	60,84	60,84	60,84	60,84	425	1
12/07/2022	-2,17%	-1,42	63,90	63,90	63,90	63,90	127	1
08/07/2022	-0,09%	-0,06	65,32	65,32	65,32	65,32	65	1
06/07/2022	5,59%	3,46	65,38	65,38	65,38	65,38	65	1
01/07/2022	0,49%	0,30	61,92	61,92	61,92	61,92	61	1
28/06/2022	-0,18%	-0,11	61,62	61,62	61,62	61,62	123	1
27/06/2022	1,05%	0,64	61,73	61,73	61,73	61,73	61	1
24/06/2022	8,14%	4,60	61,09	61,09	61,09	61,09	61	1
22/06/2022	1,15%	0,64	56,49	56,49	56,49	56,49	56	1
17/06/2022	1,40%	0,77	55,85	55,85	55,85	55,85	893	1
14/06/2022	-1,08%	-0,60	55,08	55,08	55,08	55,08	55	1
10/06/2022	-3,53%	-2,04	55,68	55,68	55,68	55,68	111	1
06/06/2022	-3,41%	-2,04	57,72	57,72	57,72	57,72	57	1
02/06/2022	3,97%	2,28	59,76	59,76	59,76	59,76	119	1
01/06/2022	-1,54%	-0,90	57,48	57,48	57,48	57,48	287	1
31/05/2022	-4,23%	-2,58	58,38	58,38	58,38	58,38	175	1
27/05/2022	4,89%	2,84	60,96	60,96	60,96	60,96	60	1
26/05/2022	2,47%	1,40	58,12	58,12	58,12	58,12	116	1
25/05/2022	-1,49%	-0,86	56,72	56,72	56,72	56,72	56	1
24/05/2022	-0,67%	-0,39	57,58	57,58	57,58	57,58	57	1
23/05/2022	-4,15%	-2,51	57,97	57,97	57,97	57,97	57	1
19/05/2022	-1,34%	-0,82	60,48	60,42	60,42	60,48	423	2
17/05/2022	0,56%	0,34	61,30	61,30	61,30	61,30	61	1
16/05/2022	1,40%	0,84	60,96	60,96	60,96	60,96	60	1
12/05/2022	1,88%	1,11	60,12	60,12	60,12	60,12	120	1
11/05/2022	-2,45%	-1,48	59,01	59,01	59,01	59,01	295	1
09/05/2022	-3,28%	-2,05	60,49	60,49	60,49	60,49	60	1
06/05/2022	-3,84%	-2,50	62,54	62,54	62,54	62,54	125	1
04/05/2022	2,85%	1,80	65,04	65,04	65,04	65,04	65	1
03/05/2022	-0,50%	-0,32	63,24	63,24	63,24	63,24	63	1
02/05/2022	0,08%	0,05	63,56	63,56	63,56	63,56	190	1
29/04/2022	-1,38%	-0,89	63,51	63,51	63,51	63,51	127	1
27/04/2022	0,00%	0,00	64,40	64,40	64,40	64,40	128	1
25/04/2022	-0,71%	-0,46	64,40	64,86	64,40	64,86	387	2
22/04/2022	-	-	64,86	64,86	64,86	64,86	194	1

Date,Open,High,Low,Close,Volume
30-Nov-23,10.25,10.25,10.25,10.25,10
28-Nov-23,10.08,10.08,10.08,10.08,20
27-Nov-23,10.34,10.34,10.20,10.20,2097
14-Nov-23,9.66,9.79,9.66,9.79,634
13-Nov-23,9.62,9.62,9.62,9.62,9
08-Nov-23,10.34,10.34,9.67,9.67,20
06-Nov-23,9.58,9.58,9.56,9.56,621
24-Oct-23,10.61,10.69,10.60,10.69,180
02-Oct-23,11.39,11.39,11.39,11.39,113
19-Sep-23,11.39,11.39,11.39,11.39,136
18-Sep-23,13.42,13.42,11.75,11.76,222
08-Sep-23,12.00,12.02,11.78,11.78,63155
23-Aug-23,14.23,14.23,12.80,12.80,270
15-Aug-23,13.50,14.08,13.50,14.08,1668
04-Aug-23,13.16,13.16,13.16,13.16,394
02-Aug-23,13.04,13.04,13.00,13.00,651
01-Aug-23,13.33,13.33,13.23,13.23,732
31-Jul-23,13.27,13.27,13.21,13.21,729
28-Jul-23,13.11,13.11,13.11,13.11,2622
27-Jun-23,12.11,12.11,12.11,12.11,1695
23-Jun-23,12.37,12.37,12.37,12.37,123
20-Jun-23,12.24,12.37,12.24,12.37,2669
15-Jun-23,12.24,12.24,12.24,12.24,122
13-Jun-23,12.67,12.67,12.67,12.67,190
12-Jun-23,12.84,12.84,12.84,12.84,64
07-Jun-23,13.67,13.67,13.47,13.47,1928
08-May-23,13.80,13.80,13.52,13.52,546
25-Apr-23,13.65,13.65,13.65,13.65,204
24-Apr-23,14.29,14.29,14.29,14.29,28
17-Apr-23,13.14,14.06,13.14,13.97,4122
02-Mar-23,13.15,13.15,13.15,13.15,39
28-Feb-23,12.64,12.71,12.60,12.60,176
27-Feb-23,12.58,12.62,12.57,12.62,314
23-Feb-23,12.77,12.77,12.77,12.77,51
22-Feb-23,12.73,12.73,12.73,12.73,127
13-Feb-23,12.71,12.71,12.71,12.71,915
10-Feb-23,15.26,15.26,13.39,13.39,2064
30-Jan-23,13.40,13.40,13.40,13.40,26
26-Jan-23,13.57,13.57,13.55,13.55,27
25-Jan-23,13.43,13.43,13.43,13.43,13
24-Jan-23,13.85,13.85,13.85,13.85,277
13-Jan-23,11.72,13.72,11.72,13.72,712
03-Jan-23,15.06,15.06,15.06,15.06,15
29-Dec-22,14.28,15.07,14.28,15.04,14542
27-Dec-22,14.62,14.62,14.62,14.62,146
26-Dec-22,14.45,14.45,14.45,14.45,144
23-Dec-22,14.71,14.71,14.71,14.71,147
22-Dec-22,14.54,14.54,14.54,14.54,145
21-Dec-22,14.68,14.89,14.37,14.37,204
20-Dec-22,14.51,14.51,14.51,14.51,145
19-Dec-22,14.40,14.40,14.40,14.40,144
08-Dec-22,14.23,14.23,14.23,14.23,142
07-Dec-22,14.47,14.47,14.47,14.47,144
06-Dec-22,14.40,14.40,14.30,14.30,158
05-Dec-22,14.96,14.96,14.23,14.23,220
02-Dec-22,14.94,14.94,14.78,14.78,208
01-Dec-22,14.76,14.76,14.76,14.76,147
30-Nov-22,14.32,14.69,14.32,14.69,1290
29-Nov-22,59.75,59.75,57.60,57.60,356
28-Nov-22,59.73,59.73,59.04,59.04,3368
22-Nov-22,59.02,59.02,59.02,59.02,295
21-Nov-22,59.22,59.22,58.32,58.32,995
18-Nov-22,59.22,59.22,59.22,59.22,296
17-Nov-22,59.49,59.49,59.49,59.49,118
16-Nov-22,62.60,62.60,62.60,62.60,62
11-Nov-22,62.48,62.48,62.48,62.48,124
10-Nov-22,59.10,59.10,59.10,59.10,236
09-Nov-22,53.90,54.20,53.90,54.20,377
07-Nov-22,52.15,53.30,52.15,53.30,741
01-Nov-22,51.20,51.20,51.20,51.20,204
26-Oct-22,54.00,54.00,54.00,54.00,216
21-Oct-22,49.25,49.25,49.25,49.25,49
20-Oct-22,50.10,50.10,50.10,50.10,100
19-Oct-22,51.00,51.00,51.00,51.00,153
18-Oct-22,53.40,53.40,53.40,53.40,320
14-Oct-22,50.65,50.65,50.65,50.65,202
28-Sep-22,51.99,51.99,51.99,51.99,51
27-Sep-22,50.62,50.62,50.62,50.62,50
26-Sep-22,52.20,52.20,52.20,52.20,104
21-Sep-22,51.90,51.90,51.90,51.90,51
20-Sep-22,51.80,51.80,51.80,51.80,51
14-Sep-22,54.66,54.66,54.66,54.66,54
06-Sep-22,57.73,57.73,57.69,57.69,115
01-Sep-22,57.47,57.47,57.47,57.47,57
30-Aug-22,56.28,56.28,56.28,56.28,1632
26-Aug-22,58.14,58.14,58.14,58.14,116
24-Aug-22,59.55,59.55,59.55,59.55,59
23-Aug-22,58.74,58.74,58.74,58.74,293
22-Aug-22,60.84,60.84,60.84,60.84,304
19-Aug-22,62.16,62.16,62.16,62.16,186
18-Aug-22,62.22,62.22,62.22,62.22,62
16-Aug-22,63.08,63.08,63.08,63.08,63
10-Aug-22,64.49,64.49,64.49,64.49,128
05-Aug-22,66.22,66.22,66.22,66.22,66
03-Aug-22,69.37,69.37,69.37,69.37,69
29-Jul-22,66.15,66.15,66.15,66.15,66
28-Jul-22,65.87,65.87,65.87,65.87,131
27-Jul-22,65.52,65.52,65.52,65.52,131
26-Jul-22,66.28,66.28,66.28,66.28,198
18-Jul-22,60.84,60.84,60.84,60.84,425
12-Jul-22,63.90,63.90,63.90,63.90,127
08-Jul-22,65.32,65.32,65.32,65.32,65
06-Jul-22,65.38,65.38,65.38,65.38,65
01-Jul-22,61.92,61.92,61.92,61.92,61
28-Jun-22,61.62,61.62,61.62,61.62,123
27-Jun-22,61.73,61.73,61.73,61.73,61
24-Jun-22,61.09,61.09,61.09,61.09,61
22-Jun-22,56.49,56.49,56.49,56.49,56
17-Jun-22,55.85,55.85,55.85,55.85,893
14-Jun-22,55.08,55.08,55.08,55.08,55
10-Jun-22,55.68,55.68,55.68,55.68,111
06-Jun-22,57.72,57.72,57.72,57.72,57
02-Jun-22,59.76,59.76,59.76,59.76,119
01-Jun-22,57.48,57.48,57.48,57.48,287
31-May-22,58.38,58.38,58.38,58.38,175
27-May-22,60.96,60.96,60.96,60.96,60
26-May-22,58.12,58.12,58.12,58.12,116
25-May-22,56.72,56.72,56.72,56.72,56
24-May-22,57.58,57.58,57.58,57.58,57
23-May-22,57.97,57.97,57.97,57.97,57
19-May-22,60.42,60.48,60.42,60.48,423
17-May-22,61.30,61.30,61.30,61.30,61
16-May-22,60.96,60.96,60.96,60.96,60
12-May-22,60.12,60.12,60.12,60.12,120
11-May-22,59.01,59.01,59.01,59.01,295
09-May-22,60.49,60.49,60.49,60.49,60
06-May-22,62.54,62.54,62.54,62.54,125
04-May-22,65.04,65.04,65.04,65.04,65
03-May-22,63.24,63.24,63.24,63.24,63
02-May-22,63.56,63.56,63.56,63.56,190
29-Apr-22,63.51,63.51,63.51,63.51,127
27-Apr-22,64.40,64.40,64.40,64.40,128
25-Apr-22,64.86,64.86,64.40,64.40,387
22-Apr-22,64.86,64.86,64.86,64.86,194

*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: T1CH34