Cotação atual, histórico e gráfico do papel: T1DG34

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 T1DG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/08/2026	-1,80%	-2,35	128,44	127,75	127,75	128,44	4K	2
14/08/2026	1,53%	1,97	130,79	130,26	130,26	131,25	13K	61
13/08/2026	1,01%	1,29	128,82	126,55	126,55	128,82	16K	2
11/08/2026	1,89%	2,37	127,53	128,85	127,53	129,09	5K	27
10/08/2026	0,08%	0,10	125,16	124,08	124,08	125,79	11K	85
07/08/2026	-2,39%	-3,06	125,06	125,32	125,06	125,58	501	4
06/08/2026	0,75%	0,96	128,12	128,69	128,12	128,69	692K	7
05/08/2026	-4,10%	-5,43	127,16	127,28	127,02	127,28	890	7
04/08/2026	2,20%	2,86	132,59	132,59	132,59	132,59	265	1
03/08/2026	1,00%	1,29	129,73	129,73	129,73	129,73	129	1
31/07/2026	1,13%	1,44	128,44	128,17	128,16	128,69	20K	158
30/07/2026	-4,98%	-6,65	127,00	125,33	125,33	127,00	1K	2
28/07/2026	1,19%	1,57	133,65	133,25	133,25	133,65	400	3
27/07/2026	5,03%	6,33	132,08	130,36	130,14	132,33	10K	75
24/07/2026	1,75%	2,16	125,75	127,02	125,75	127,02	252	2
23/07/2026	0,98%	1,20	123,59	123,49	123,15	124,10	126K	18
21/07/2026	-0,41%	-0,50	122,39	122,87	122,15	122,87	1K	11
20/07/2026	-3,80%	-4,86	122,89	122,89	122,89	122,89	14K	1
17/07/2026	1,95%	2,44	127,75	127,75	127,75	127,75	3K	1
16/07/2026	0,32%	0,40	125,31	125,83	124,79	125,83	11K	85
15/07/2026	0,82%	1,02	124,91	122,70	121,60	124,91	1K	3
14/07/2026	-6,39%	-8,46	123,89	123,90	123,67	124,02	6K	27
09/07/2026	-3,46%	-4,75	132,35	132,99	131,96	132,99	24K	77
07/07/2026	-2,63%	-3,70	137,10	137,10	137,10	137,10	411	1
02/07/2026	3,26%	4,45	140,80	139,67	139,67	140,80	5K	11
01/07/2026	-0,26%	-0,35	136,35	137,33	136,35	137,47	16K	116
30/06/2026	-0,87%	-1,20	136,70	136,08	136,08	137,47	149K	481
29/06/2026	1,03%	1,40	137,90	138,03	136,64	138,03	13K	98
26/06/2026	-1,66%	-2,30	136,50	137,15	136,35	137,76	112K	544
25/06/2026	0,54%	0,74	138,80	138,80	138,80	138,80	3K	1
24/06/2026	3,37%	4,50	138,06	135,98	135,98	139,23	24K	68
22/06/2026	-1,03%	-1,39	133,56	137,20	132,58	137,20	57K	428
19/06/2026	-2,13%	-2,94	134,95	134,97	134,95	134,97	809	4
18/06/2026	2,19%	2,96	137,89	135,67	135,67	138,18	30K	220
17/06/2026	5,00%	6,43	134,93	134,80	134,54	135,33	7K	49
11/06/2026	2,80%	3,50	128,50	127,00	127,00	128,50	64K	2
10/06/2026	0,17%	0,21	125,00	125,00	125,00	125,00	375	1
02/06/2026	-0,83%	-1,04	124,79	124,79	124,79	124,79	249	1
01/06/2026	0,22%	0,28	125,83	125,83	125,83	125,83	377	1
27/05/2026	4,83%	5,79	125,55	124,31	124,31	125,55	4K	4
20/05/2026	-0,66%	-0,80	119,76	120,64	119,76	120,64	421K	3
19/05/2026	1,90%	2,25	120,56	120,56	120,56	120,56	1K	1
18/05/2026	-1,86%	-2,24	118,31	118,49	118,31	118,49	262K	3
08/05/2026	2,33%	2,74	120,55	120,55	120,55	120,55	2K	1
05/05/2026	2,68%	3,08	117,81	117,81	117,81	117,81	117	1
04/05/2026	0,83%	0,95	114,73	114,73	114,73	114,73	573	1
29/04/2026	-1,24%	-1,43	113,78	113,78	113,78	113,78	660K	2
28/04/2026	0,02%	0,02	115,21	115,21	115,21	115,21	15K	1
27/04/2026	-1,55%	-1,81	115,19	115,19	115,19	115,19	460	1
23/04/2026	-0,52%	-0,61	117,00	116,99	116,99	117,00	70K	2
22/04/2026	-6,82%	-8,61	117,61	117,61	117,61	117,61	235	1
20/04/2026	-0,02%	-0,02	126,22	126,22	126,22	126,22	378	1
17/04/2026	2,10%	2,60	126,24	126,23	126,23	126,24	378	3
16/04/2026	-0,17%	-0,21	123,64	123,64	123,64	123,64	1K	1
09/04/2026	0,00%	0,00	123,85	123,85	123,85	123,85	123	1
08/04/2026	2,58%	3,12	123,85	124,07	123,85	124,30	8K	3
07/04/2026	-0,59%	-0,72	120,73	121,30	120,73	121,30	33K	3
06/04/2026	2,06%	2,45	121,45	119,15	119,15	122,03	3K	3
31/03/2026	-0,53%	-0,63	119,00	119,00	119,00	119,00	4K	1
27/03/2026	-2,51%	-3,08	119,63	119,63	119,63	119,63	1K	1
23/03/2026	-3,69%	-4,70	122,71	122,71	122,71	122,71	122	1
17/03/2026	-1,11%	-1,43	127,41	127,41	127,41	127,41	127	1
11/03/2026	-4,55%	-6,14	128,84	130,00	128,84	130,00	65K	3
06/03/2026	-1,79%	-2,46	134,98	134,98	134,98	134,98	674	1
05/03/2026	0,00%	0,00	137,44	137,44	137,44	137,44	137	1
04/03/2026	-0,45%	-0,62	137,44	137,60	137,44	137,90	3M	3
20/02/2026	2,73%	3,67	138,06	138,06	138,06	138,06	179K	2
13/02/2026	-0,41%	-0,55	134,39	134,42	134,39	134,94	941	3
12/02/2026	0,00%	0,00	134,94	134,94	134,94	134,94	404	1
06/02/2026	1,86%	2,46	134,94	134,94	134,94	134,94	189K	1
05/02/2026	-0,99%	-1,33	132,48	130,97	130,97	132,48	263	2
04/02/2026	-10,89%	-16,35	133,81	132,48	132,40	133,81	3M	8
02/02/2026	0,90%	1,34	150,16	151,87	150,16	151,87	422K	3
30/01/2026	-0,65%	-0,98	148,82	148,82	148,50	148,82	240K	3
27/01/2026	-0,24%	-0,36	149,80	149,80	149,80	149,80	112K	1
26/01/2026	0,80%	1,19	150,16	149,74	149,74	150,16	403K	2
23/01/2026	-1,38%	-2,09	148,97	148,97	148,97	148,97	1K	1
22/01/2026	-2,09%	-3,23	151,06	153,61	151,06	153,61	3K	3
21/01/2026	-1,73%	-2,71	154,29	156,41	154,29	156,41	6K	2
16/01/2026	2,15%	3,30	157,00	157,00	157,00	157,00	6K	1
15/01/2026	1,29%	1,96	153,70	153,31	153,31	153,80	3K	4
14/01/2026	2,29%	3,39	151,74	151,47	151,47	151,74	454	3
12/01/2026	0,50%	0,74	148,35	148,20	148,20	148,35	741	2
08/01/2026	-0,51%	-0,76	147,61	152,00	147,61	152,00	752	4
05/01/2026	0,54%	0,79	148,37	148,51	148,37	148,51	14K	2
29/12/2025	0,83%	1,21	147,58	146,50	146,50	147,58	2K	3
26/12/2025	4,97%	6,93	146,37	146,37	146,37	146,37	146	1
18/12/2025	-1,37%	-1,94	139,44	139,45	139,44	139,45	42K	2
17/12/2025	0,70%	0,98	141,38	138,65	138,65	141,38	280	2
15/12/2025	-1,48%	-2,11	140,40	140,40	140,40	140,40	10K	1
12/12/2025	0,16%	0,23	142,51	142,51	142,51	142,51	13K	1
10/12/2025	-3,25%	-4,78	142,28	142,28	142,28	142,28	5K	1
09/12/2025	0,25%	0,36	147,06	147,09	147,06	147,09	912K	4
08/12/2025	0,00%	0,00	146,70	146,70	146,70	146,70	146	1
05/12/2025	1,47%	2,13	146,70	146,70	146,70	146,70	11K	2
28/11/2025	0,03%	0,04	144,57	144,57	144,57	144,57	217K	3
26/11/2025	-1,07%	-1,57	144,53	144,53	144,53	144,53	116K	1
21/11/2025	2,17%	3,10	146,10	143,99	143,95	146,10	156K	14
17/11/2025	0,14%	0,20	143,00	142,80	142,80	143,00	2K	2
13/11/2025	3,36%	4,64	142,80	142,80	142,80	142,80	1M	6
12/11/2025	1,48%	2,02	138,16	138,16	138,16	138,16	2M	1
11/11/2025	-0,58%	-0,79	136,14	136,93	135,10	136,93	20K	14
10/11/2025	0,32%	0,43	136,93	137,08	136,93	137,10	8K	3
07/11/2025	0,21%	0,28	136,50	136,00	135,00	136,50	55K	4
06/11/2025	-0,45%	-0,62	136,22	136,22	136,22	136,22	136	1
05/11/2025	-1,67%	-2,33	136,84	141,32	136,84	141,32	2K	7
04/11/2025	-0,99%	-1,39	139,17	140,42	139,17	140,42	4K	3
03/11/2025	-0,16%	-0,23	140,56	139,68	139,68	140,56	3K	2
30/10/2025	-0,22%	-0,31	140,79	140,79	140,79	140,79	3K	1
29/10/2025	-1,68%	-2,41	141,10	141,10	141,10	141,10	7K	1
28/10/2025	-1,71%	-2,49	143,51	143,89	143,51	143,89	9K	3
27/10/2025	0,03%	0,04	146,00	145,27	145,27	146,00	7K	2
24/10/2025	1,23%	1,78	145,96	145,09	145,09	145,96	21K	5
23/10/2025	0,44%	0,63	144,18	144,18	144,18	144,18	250K	1
22/10/2025	0,90%	1,28	143,55	143,00	143,00	143,55	249K	2
21/10/2025	1,62%	2,27	142,27	141,50	141,50	142,27	3K	2
20/10/2025	2,00%	2,75	140,00	138,24	138,24	140,00	347K	3
17/10/2025	0,24%	0,33	137,25	136,22	136,22	137,25	12K	7
16/10/2025	0,42%	0,57	136,92	137,72	136,45	137,72	25K	5
15/10/2025	-5,03%	-7,22	136,35	140,95	136,35	140,95	939K	7
14/10/2025	2,05%	2,88	143,57	142,17	142,17	143,57	19K	5
13/10/2025	2,55%	3,50	140,69	139,17	139,17	140,69	7K	2
08/10/2025	-0,91%	-1,26	137,19	137,78	136,97	137,88	319K	7
07/10/2025	1,11%	1,52	138,45	138,65	137,97	138,65	2M	6
06/10/2025	-0,78%	-1,07	136,93	137,62	136,93	137,62	18K	2
03/10/2025	-0,72%	-1,00	138,00	137,33	137,33	138,00	5K	4
02/10/2025	-0,11%	-0,16	139,00	137,63	137,63	139,00	27K	7
01/10/2025	0,81%	1,12	139,16	138,04	138,04	140,28	4K	4
26/09/2025	-0,40%	-0,56	138,04	138,46	138,04	138,60	9K	65
24/09/2025	0,11%	0,15	138,60	139,02	138,46	139,58	71K	160
22/09/2025	1,85%	2,51	138,45	136,64	136,64	138,45	7M	5
19/09/2025	0,10%	0,13	135,94	136,62	135,45	136,62	6K	3
18/09/2025	-0,72%	-0,99	135,81	135,99	135,54	135,99	18K	9
16/09/2025	-	-	136,80	136,80	136,80	136,80	136	1

Date,Open,High,Low,Close,Volume
17-Aug-26,127.75,128.44,127.75,128.44,4491
14-Aug-26,130.26,131.25,130.26,130.79,12542
13-Aug-26,126.55,128.82,126.55,128.82,16205
11-Aug-26,128.85,129.09,127.53,127.53,4623
10-Aug-26,124.08,125.79,124.08,125.16,10620
07-Aug-26,125.32,125.58,125.06,125.06,501
06-Aug-26,128.69,128.69,128.12,128.12,691976
05-Aug-26,127.28,127.28,127.02,127.16,890
04-Aug-26,132.59,132.59,132.59,132.59,265
03-Aug-26,129.73,129.73,129.73,129.73,129
31-Jul-26,128.17,128.69,128.16,128.44,20281
30-Jul-26,125.33,127.00,125.33,127.00,1380
28-Jul-26,133.25,133.65,133.25,133.65,400
27-Jul-26,130.36,132.33,130.14,132.08,10111
24-Jul-26,127.02,127.02,125.75,125.75,252
23-Jul-26,123.49,124.10,123.15,123.59,126072
21-Jul-26,122.87,122.87,122.15,122.39,1347
20-Jul-26,122.89,122.89,122.89,122.89,13517
17-Jul-26,127.75,127.75,127.75,127.75,2555
16-Jul-26,125.83,125.83,124.79,125.31,10650
15-Jul-26,122.70,124.91,121.60,124.91,1463
14-Jul-26,123.90,124.02,123.67,123.89,5822
09-Jul-26,132.99,132.99,131.96,132.35,24008
07-Jul-26,137.10,137.10,137.10,137.10,411
02-Jul-26,139.67,140.80,139.67,140.80,4921
01-Jul-26,137.33,137.47,136.35,136.35,15898
30-Jun-26,136.08,137.47,136.08,136.70,149240
29-Jun-26,138.03,138.03,136.64,137.90,13458
26-Jun-26,137.15,137.76,136.35,136.50,112100
25-Jun-26,138.80,138.80,138.80,138.80,3470
24-Jun-26,135.98,139.23,135.98,138.06,24375
22-Jun-26,137.20,137.20,132.58,133.56,57107
19-Jun-26,134.97,134.97,134.95,134.95,809
18-Jun-26,135.67,138.18,135.67,137.89,30334
17-Jun-26,134.80,135.33,134.54,134.93,6610
11-Jun-26,127.00,128.50,127.00,128.50,64175
10-Jun-26,125.00,125.00,125.00,125.00,375
02-Jun-26,124.79,124.79,124.79,124.79,249
01-Jun-26,125.83,125.83,125.83,125.83,377
27-May-26,124.31,125.55,124.31,125.55,3881
20-May-26,120.64,120.64,119.76,119.76,420861
19-May-26,120.56,120.56,120.56,120.56,1205
18-May-26,118.49,118.49,118.31,118.31,261861
08-May-26,120.55,120.55,120.55,120.55,2411
05-May-26,117.81,117.81,117.81,117.81,117
04-May-26,114.73,114.73,114.73,114.73,573
29-Apr-26,113.78,113.78,113.78,113.78,659924
28-Apr-26,115.21,115.21,115.21,115.21,14977
27-Apr-26,115.19,115.19,115.19,115.19,460
23-Apr-26,116.99,117.00,116.99,117.00,70197
22-Apr-26,117.61,117.61,117.61,117.61,235
20-Apr-26,126.22,126.22,126.22,126.22,378
17-Apr-26,126.23,126.24,126.23,126.24,378
16-Apr-26,123.64,123.64,123.64,123.64,1483
09-Apr-26,123.85,123.85,123.85,123.85,123
08-Apr-26,124.07,124.30,123.85,123.85,8068
07-Apr-26,121.30,121.30,120.73,120.73,33478
06-Apr-26,119.15,122.03,119.15,121.45,2533
31-Mar-26,119.00,119.00,119.00,119.00,3570
27-Mar-26,119.63,119.63,119.63,119.63,1196
23-Mar-26,122.71,122.71,122.71,122.71,122
17-Mar-26,127.41,127.41,127.41,127.41,127
11-Mar-26,130.00,130.00,128.84,128.84,64550
06-Mar-26,134.98,134.98,134.98,134.98,674
05-Mar-26,137.44,137.44,137.44,137.44,137
04-Mar-26,137.60,137.90,137.44,137.44,3491389
20-Feb-26,138.06,138.06,138.06,138.06,179478
13-Feb-26,134.42,134.94,134.39,134.39,941
12-Feb-26,134.94,134.94,134.94,134.94,404
06-Feb-26,134.94,134.94,134.94,134.94,188916
05-Feb-26,130.97,132.48,130.97,132.48,263
04-Feb-26,132.48,133.81,132.40,133.81,2725598
02-Feb-26,151.87,151.87,150.16,150.16,421547
30-Jan-26,148.82,148.82,148.50,148.82,240194
27-Jan-26,149.80,149.80,149.80,149.80,112350
26-Jan-26,149.74,150.16,149.74,150.16,402838
23-Jan-26,148.97,148.97,148.97,148.97,1340
22-Jan-26,153.61,153.61,151.06,151.06,2748
21-Jan-26,156.41,156.41,154.29,154.29,6192
16-Jan-26,157.00,157.00,157.00,157.00,6280
15-Jan-26,153.31,153.80,153.31,153.70,3375
14-Jan-26,151.47,151.74,151.47,151.74,454
12-Jan-26,148.20,148.35,148.20,148.35,741
08-Jan-26,152.00,152.00,147.61,147.61,752
05-Jan-26,148.51,148.51,148.37,148.37,14252
29-Dec-25,146.50,147.58,146.50,147.58,2198
26-Dec-25,146.37,146.37,146.37,146.37,146
18-Dec-25,139.45,139.45,139.44,139.44,41834
17-Dec-25,138.65,141.38,138.65,141.38,280
15-Dec-25,140.40,140.40,140.40,140.40,10108
12-Dec-25,142.51,142.51,142.51,142.51,12825
10-Dec-25,142.28,142.28,142.28,142.28,4979
09-Dec-25,147.09,147.09,147.06,147.06,911778
08-Dec-25,146.70,146.70,146.70,146.70,146
05-Dec-25,146.70,146.70,146.70,146.70,11002
28-Nov-25,144.57,144.57,144.57,144.57,216855
26-Nov-25,144.53,144.53,144.53,144.53,115624
21-Nov-25,143.99,146.10,143.95,146.10,156098
17-Nov-25,142.80,143.00,142.80,143.00,1999
13-Nov-25,142.80,142.80,142.80,142.80,1456560
12-Nov-25,138.16,138.16,138.16,138.16,1823712
11-Nov-25,136.93,136.93,135.10,136.14,19894
10-Nov-25,137.08,137.10,136.93,136.93,8224
07-Nov-25,136.00,136.50,135.00,136.50,54997
06-Nov-25,136.22,136.22,136.22,136.22,136
05-Nov-25,141.32,141.32,136.84,136.84,1924
04-Nov-25,140.42,140.42,139.17,139.17,3900
03-Nov-25,139.68,140.56,139.68,140.56,2934
30-Oct-25,140.79,140.79,140.79,140.79,2815
29-Oct-25,141.10,141.10,141.10,141.10,7055
28-Oct-25,143.89,143.89,143.51,143.51,9333
27-Oct-25,145.27,146.00,145.27,146.00,7409
24-Oct-25,145.09,145.96,145.09,145.96,20519
23-Oct-25,144.18,144.18,144.18,144.18,250440
22-Oct-25,143.00,143.55,143.00,143.55,249489
21-Oct-25,141.50,142.27,141.50,142.27,2553
20-Oct-25,138.24,140.00,138.24,140.00,347406
17-Oct-25,136.22,137.25,136.22,137.25,12455
16-Oct-25,137.72,137.72,136.45,136.92,25144
15-Oct-25,140.95,140.95,136.35,136.35,939446
14-Oct-25,142.17,143.57,142.17,143.57,19171
13-Oct-25,139.17,140.69,139.17,140.69,6973
08-Oct-25,137.78,137.88,136.97,137.19,318782
07-Oct-25,138.65,138.65,137.97,138.45,1676097
06-Oct-25,137.62,137.62,136.93,136.93,18024
03-Oct-25,137.33,138.00,137.33,138.00,5093
02-Oct-25,137.63,139.00,137.63,139.00,27366
01-Oct-25,138.04,140.28,138.04,139.16,4008
26-Sep-25,138.46,138.60,138.04,138.04,8997
24-Sep-25,139.02,139.58,138.46,138.60,70872
22-Sep-25,136.64,138.45,136.64,138.45,6853823
19-Sep-25,136.62,136.62,135.45,135.94,6378
18-Sep-25,135.99,135.99,135.54,135.81,17791
16-Sep-25,136.80,136.80,136.80,136.80,136

*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: T1DG34