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
06/05/2025	-3,80%	-0,36	9,12	9,18	9,12	9,18	474	2
30/04/2025	4,06%	0,37	9,48	8,93	8,93	9,48	981	5
25/04/2025	-2,04%	-0,19	9,11	9,11	9,11	9,11	18	1
22/04/2025	-5,58%	-0,55	9,30	9,95	9,30	9,95	102	2
16/04/2025	-0,30%	-0,03	9,85	9,85	9,85	9,85	236	2
11/04/2025	1,86%	0,18	9,88	9,88	9,88	9,88	9	1
09/04/2025	-5,73%	-0,59	9,70	10,28	9,70	10,28	39	2

08/04/2025	3,00%	0,30	10,29	10,40	10,29	10,40	72	2
07/04/2025	-1,28%	-0,13	9,99	9,99	9,99	9,99	29	1
04/04/2025	-12,98%	-1,51	10,12	10,00	10,00	10,25	1K	8
21/03/2025	-0,51%	-0,06	11,63	11,63	11,63	11,63	11	1
14/03/2025	0,60%	0,07	11,69	11,69	11,69	11,69	116	1
12/03/2025	-4,13%	-0,50	11,62	11,62	11,62	11,62	116	1
06/03/2025	-4,57%	-0,58	12,12	12,12	12,12	12,12	109	1
19/02/2025	0,00%	0,00	12,70	12,70	12,70	12,70	25	1
17/02/2025	-2,46%	-0,32	12,70	12,70	12,70	12,70	12	1
12/02/2025	-2,03%	-0,27	13,02	13,06	12,88	13,16	466	4
11/02/2025	-5,07%	-0,71	13,29	13,29	13,29	13,29	66	1
29/01/2025	-6,54%	-0,98	14,00	14,50	14,00	14,50	28	2
10/01/2025	0,00%	0,00	14,98	14,98	14,98	14,98	149	1
27/12/2024	-2,98%	-0,46	14,98	14,98	14,98	14,98	44	1
18/12/2024	0,00%	0,00	15,44	15,44	15,44	15,44	308	1
17/12/2024	1,31%	0,20	15,44	15,44	15,44	15,44	15	1
13/12/2024	-1,49%	-0,23	15,24	15,24	15,24	15,24	487	3
12/12/2024	-5,56%	-0,91	15,47	15,47	15,47	15,47	46	2
11/12/2024	25,23%	3,30	16,38	16,38	16,38	16,38	98	1
25/11/2024	-2,68%	-0,36	13,08	13,08	13,08	13,08	13	1
21/11/2024	-7,31%	-1,06	13,44	13,44	13,44	13,44	80	1
12/11/2024	0,49%	0,07	14,50	13,70	13,70	14,50	56	3
11/11/2024	-6,05%	-0,93	14,43	14,61	14,43	14,61	231	2
08/11/2024	5,06%	0,74	15,36	14,56	14,56	15,42	59	4
07/11/2024	-0,54%	-0,08	14,62	14,45	14,45	14,62	43	2
05/11/2024	1,52%	0,22	14,70	14,71	14,70	14,71	161	2
04/11/2024	-0,07%	-0,01	14,48	14,48	14,48	14,48	14	1
01/11/2024	7,97%	1,07	14,49	14,04	14,04	14,59	4K	4
29/10/2024	2,84%	0,37	13,42	13,42	13,42	13,42	214	1
28/10/2024	0,46%	0,06	13,05	13,05	13,05	13,05	13	1
25/10/2024	-0,84%	-0,11	12,99	13,02	12,99	13,02	104	2
24/10/2024	-1,36%	-0,18	13,10	13,10	13,10	13,10	2K	1
22/10/2024	-2,14%	-0,29	13,28	13,28	13,28	13,28	66	1
17/10/2024	-0,29%	-0,04	13,57	14,06	13,57	14,06	519	2
16/10/2024	-3,06%	-0,43	13,61	13,64	13,61	13,64	3K	4
15/10/2024	2,48%	0,34	14,04	14,04	14,04	14,04	140	1
10/10/2024	-1,23%	-0,17	13,70	13,70	13,70	13,70	2K	1
09/10/2024	2,36%	0,32	13,87	13,87	13,87	13,87	416	1
08/10/2024	1,42%	0,19	13,55	13,55	13,55	13,55	135	1
07/10/2024	-1,40%	-0,19	13,36	13,29	13,26	13,36	27K	22
04/10/2024	-6,42%	-0,93	13,55	13,55	13,55	13,55	27	1
30/09/2024	4,55%	0,63	14,48	14,44	14,44	14,48	29K	3
17/09/2024	0,44%	0,06	13,85	13,85	13,85	13,85	13	1
16/09/2024	3,37%	0,45	13,79	13,79	13,79	13,79	13	1
05/09/2024	-5,19%	-0,73	13,34	13,53	13,34	13,53	160	2
29/08/2024	5,95%	0,79	14,07	14,07	14,07	14,07	70	1
13/08/2024	1,22%	0,16	13,28	13,28	13,28	13,28	398	1
12/08/2024	-12,53%	-1,88	13,12	12,99	12,99	13,16	4K	8
06/08/2024	0,00%	0,00	15,00	15,00	15,00	15,00	15	1
26/07/2024	2,88%	0,42	15,00	15,00	15,00	15,00	15	1
25/07/2024	2,46%	0,35	14,58	14,58	14,58	14,58	2K	1
18/07/2024	6,35%	0,85	14,23	14,23	14,23	14,23	4K	3
18/06/2024	-1,76%	-0,24	13,38	13,38	13,38	13,38	26	1
17/06/2024	-1,52%	-0,21	13,62	13,62	13,62	13,62	13	1
12/06/2024	1,24%	0,17	13,83	13,83	13,83	13,83	207	1
07/06/2024	-2,08%	-0,29	13,66	13,66	13,66	13,66	13	1
04/06/2024	-1,76%	-0,25	13,95	13,95	13,95	13,95	139	1
17/05/2024	-0,56%	-0,08	14,20	14,20	14,20	14,20	14	1
14/05/2024	5,93%	0,80	14,28	13,48	13,48	14,38	25K	6
09/05/2024	20,14%	2,26	13,48	13,33	13,33	13,49	34K	4
29/04/2024	2,47%	0,27	11,22	11,22	11,22	11,22	33	2
23/04/2024	1,30%	0,14	10,95	10,90	10,89	10,95	65	4
22/04/2024	-5,59%	-0,64	10,81	10,81	10,81	10,81	302	1
08/04/2024	0,00%	0,00	11,45	11,45	11,45	11,45	22	1
05/04/2024	0,17%	0,02	11,45	11,45	11,45	11,45	5K	1
04/04/2024	-0,52%	-0,06	11,43	11,43	11,43	11,43	1K	1
03/04/2024	-0,26%	-0,03	11,49	11,35	11,35	11,49	7K	4
02/04/2024	-1,37%	-0,16	11,52	11,52	11,52	11,52	1K	1
01/04/2024	1,48%	0,17	11,68	11,68	11,68	11,68	1K	2
27/03/2024	0,88%	0,10	11,51	11,51	11,51	11,51	3K	1
26/03/2024	-0,70%	-0,08	11,41	11,41	11,41	11,41	3K	1
25/03/2024	-3,93%	-0,47	11,49	11,06	11,06	11,49	22	2
22/03/2024	1,18%	0,14	11,96	11,96	11,96	11,96	215	4
20/03/2024	17,96%	1,80	11,82	11,66	11,66	12,00	5K	22
19/03/2024	100,00%	5,01	10,02	10,02	10,02	10,02	30	3
18/03/2024	-59,00%	-7,21	5,01	5,01	5,01	5,01	50	3
12/03/2024	-2,00%	-0,25	12,22	12,22	12,22	12,22	1K	1
11/03/2024	6,49%	0,76	12,47	12,44	12,44	12,47	3K	2
07/03/2024	-6,32%	-0,79	11,71	11,71	11,71	11,71	11	1
06/03/2024	2,80%	0,34	12,50	12,50	12,50	12,50	3K	2
05/03/2024	-0,73%	-0,09	12,16	12,16	12,16	12,16	206	1
28/02/2024	2,08%	0,25	12,25	12,25	12,25	12,25	12	1
27/02/2024	1,10%	0,13	12,00	12,00	12,00	12,00	12	1
26/02/2024	2,77%	0,32	11,87	11,87	11,87	11,87	11	1
20/02/2024	3,31%	0,37	11,55	11,62	11,55	11,65	464	3
07/02/2024	1,73%	0,19	11,18	11,18	11,18	11,18	190	1
02/02/2024	0,00%	0,00	10,99	10,99	10,99	10,99	109	1
01/02/2024	-4,27%	-0,49	10,99	11,00	10,99	11,00	10K	2
19/01/2024	-1,63%	-0,19	11,48	11,48	11,48	11,48	11	1
16/01/2024	-1,27%	-0,15	11,67	11,67	11,67	11,67	93	1
15/01/2024	-0,76%	-0,09	11,82	11,82	11,82	11,82	11	1
11/01/2024	-0,58%	-0,07	11,91	11,91	11,91	11,91	11	1
09/01/2024	3,01%	0,35	11,98	11,98	11,98	11,98	11	1
08/01/2024	-1,19%	-0,14	11,63	11,63	11,63	11,63	34	1
05/01/2024	0,17%	0,02	11,77	12,19	11,76	12,19	341	3
04/01/2024	20,76%	2,02	11,75	11,76	11,75	11,88	47	4
12/12/2023	-5,07%	-0,52	9,73	9,73	9,73	9,73	19	1
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	-	-	13,97	13,14	13,14	14,06	4K	7

Date,Open,High,Low,Close,Volume
06-May-25,9.18,9.18,9.12,9.12,474
30-Apr-25,8.93,9.48,8.93,9.48,981
25-Apr-25,9.11,9.11,9.11,9.11,18
22-Apr-25,9.95,9.95,9.30,9.30,102
16-Apr-25,9.85,9.85,9.85,9.85,236
11-Apr-25,9.88,9.88,9.88,9.88,9
09-Apr-25,10.28,10.28,9.70,9.70,39
08-Apr-25,10.40,10.40,10.29,10.29,72
07-Apr-25,9.99,9.99,9.99,9.99,29
04-Apr-25,10.00,10.25,10.00,10.12,1346
21-Mar-25,11.63,11.63,11.63,11.63,11
14-Mar-25,11.69,11.69,11.69,11.69,116
12-Mar-25,11.62,11.62,11.62,11.62,116
06-Mar-25,12.12,12.12,12.12,12.12,109
19-Feb-25,12.70,12.70,12.70,12.70,25
17-Feb-25,12.70,12.70,12.70,12.70,12
12-Feb-25,13.06,13.16,12.88,13.02,466
11-Feb-25,13.29,13.29,13.29,13.29,66
29-Jan-25,14.50,14.50,14.00,14.00,28
10-Jan-25,14.98,14.98,14.98,14.98,149
27-Dec-24,14.98,14.98,14.98,14.98,44
18-Dec-24,15.44,15.44,15.44,15.44,308
17-Dec-24,15.44,15.44,15.44,15.44,15
13-Dec-24,15.24,15.24,15.24,15.24,487
12-Dec-24,15.47,15.47,15.47,15.47,46
11-Dec-24,16.38,16.38,16.38,16.38,98
25-Nov-24,13.08,13.08,13.08,13.08,13
21-Nov-24,13.44,13.44,13.44,13.44,80
12-Nov-24,13.70,14.50,13.70,14.50,56
11-Nov-24,14.61,14.61,14.43,14.43,231
08-Nov-24,14.56,15.42,14.56,15.36,59
07-Nov-24,14.45,14.62,14.45,14.62,43
05-Nov-24,14.71,14.71,14.70,14.70,161
04-Nov-24,14.48,14.48,14.48,14.48,14
01-Nov-24,14.04,14.59,14.04,14.49,3700
29-Oct-24,13.42,13.42,13.42,13.42,214
28-Oct-24,13.05,13.05,13.05,13.05,13
25-Oct-24,13.02,13.02,12.99,12.99,104
24-Oct-24,13.10,13.10,13.10,13.10,1742
22-Oct-24,13.28,13.28,13.28,13.28,66
17-Oct-24,14.06,14.06,13.57,13.57,519
16-Oct-24,13.64,13.64,13.61,13.61,3144
15-Oct-24,14.04,14.04,14.04,14.04,140
10-Oct-24,13.70,13.70,13.70,13.70,1822
09-Oct-24,13.87,13.87,13.87,13.87,416
08-Oct-24,13.55,13.55,13.55,13.55,135
07-Oct-24,13.29,13.36,13.26,13.36,26638
04-Oct-24,13.55,13.55,13.55,13.55,27
30-Sep-24,14.44,14.48,14.44,14.48,28957
17-Sep-24,13.85,13.85,13.85,13.85,13
16-Sep-24,13.79,13.79,13.79,13.79,13
05-Sep-24,13.53,13.53,13.34,13.34,160
29-Aug-24,14.07,14.07,14.07,14.07,70
13-Aug-24,13.28,13.28,13.28,13.28,398
12-Aug-24,12.99,13.16,12.99,13.12,4290
06-Aug-24,15.00,15.00,15.00,15.00,15
26-Jul-24,15.00,15.00,15.00,15.00,15
25-Jul-24,14.58,14.58,14.58,14.58,2332
18-Jul-24,14.23,14.23,14.23,14.23,3913
18-Jun-24,13.38,13.38,13.38,13.38,26
17-Jun-24,13.62,13.62,13.62,13.62,13
12-Jun-24,13.83,13.83,13.83,13.83,207
07-Jun-24,13.66,13.66,13.66,13.66,13
04-Jun-24,13.95,13.95,13.95,13.95,139
17-May-24,14.20,14.20,14.20,14.20,14
14-May-24,13.48,14.38,13.48,14.28,25481
09-May-24,13.33,13.49,13.33,13.48,33932
29-Apr-24,11.22,11.22,11.22,11.22,33
23-Apr-24,10.90,10.95,10.89,10.95,65
22-Apr-24,10.81,10.81,10.81,10.81,302
08-Apr-24,11.45,11.45,11.45,11.45,22
05-Apr-24,11.45,11.45,11.45,11.45,4580
04-Apr-24,11.43,11.43,11.43,11.43,1143
03-Apr-24,11.35,11.49,11.35,11.49,6568
02-Apr-24,11.52,11.52,11.52,11.52,1152
01-Apr-24,11.68,11.68,11.68,11.68,1179
27-Mar-24,11.51,11.51,11.51,11.51,2877
26-Mar-24,11.41,11.41,11.41,11.41,2852
25-Mar-24,11.06,11.49,11.06,11.49,22
22-Mar-24,11.96,11.96,11.96,11.96,215
20-Mar-24,11.66,12.00,11.66,11.82,5032
19-Mar-24,10.02,10.02,10.02,10.02,30
18-Mar-24,5.01,5.01,5.01,5.01,50
12-Mar-24,12.22,12.22,12.22,12.22,1405
11-Mar-24,12.44,12.47,12.44,12.47,2506
07-Mar-24,11.71,11.71,11.71,11.71,11
06-Mar-24,12.50,12.50,12.50,12.50,3462
05-Mar-24,12.16,12.16,12.16,12.16,206
28-Feb-24,12.25,12.25,12.25,12.25,12
27-Feb-24,12.00,12.00,12.00,12.00,12
26-Feb-24,11.87,11.87,11.87,11.87,11
20-Feb-24,11.62,11.65,11.55,11.55,464
07-Feb-24,11.18,11.18,11.18,11.18,190
02-Feb-24,10.99,10.99,10.99,10.99,109
01-Feb-24,11.00,11.00,10.99,10.99,10000
19-Jan-24,11.48,11.48,11.48,11.48,11
16-Jan-24,11.67,11.67,11.67,11.67,93
15-Jan-24,11.82,11.82,11.82,11.82,11
11-Jan-24,11.91,11.91,11.91,11.91,11
09-Jan-24,11.98,11.98,11.98,11.98,11
08-Jan-24,11.63,11.63,11.63,11.63,34
05-Jan-24,12.19,12.19,11.76,11.77,341
04-Jan-24,11.76,11.88,11.75,11.75,47
12-Dec-23,9.73,9.73,9.73,9.73,19
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

*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