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
28/08/2025	-1,32%	-2,00	150,09	158,55	148,95	158,55	204K	1.334
27/08/2025	-0,47%	-0,72	152,09	152,32	152,09	153,82	85K	11
26/08/2025	1,29%	1,95	152,81	151,54	151,00	152,81	32K	6
25/08/2025	-1,28%	-1,96	150,86	156,24	150,86	156,24	104K	23
22/08/2025	-0,51%	-0,78	152,82	153,45	152,82	153,63	35K	7
21/08/2025	0,69%	1,05	153,60	153,60	153,60	153,60	460	2
20/08/2025	0,79%	1,20	152,55	154,50	152,50	154,50	925K	13

18/08/2025	1,20%	1,80	151,35	151,05	150,15	151,65	14K	91
15/08/2025	-1,97%	-3,00	149,55	150,02	149,55	150,02	15K	2
14/08/2025	0,39%	0,60	152,55	154,50	152,10	154,50	102K	616
12/08/2025	0,39%	0,59	151,95	151,95	151,95	151,95	128K	1
08/08/2025	-2,03%	-3,14	151,36	151,18	150,24	155,04	499K	1.502
07/08/2025	1,86%	2,82	154,50	152,70	152,25	154,50	20K	103
06/08/2025	-1,67%	-2,58	151,68	152,02	150,40	154,08	2M	454
05/08/2025	-12,99%	-23,04	154,26	163,44	153,90	163,44	2M	14
04/08/2025	1,55%	2,70	177,30	176,04	176,04	178,38	3M	4
01/08/2025	-3,09%	-5,56	174,60	180,16	174,60	180,16	884	4
31/07/2025	-0,90%	-1,64	180,16	179,46	179,46	180,32	3K	5
30/07/2025	2,33%	4,14	181,80	179,10	179,10	181,80	1K	2
29/07/2025	-1,30%	-2,34	177,66	178,20	177,66	178,40	14K	24
28/07/2025	0,40%	0,72	180,00	180,00	180,00	180,00	180	1
25/07/2025	1,53%	2,70	179,28	177,50	177,50	179,28	534	2
24/07/2025	0,46%	0,80	176,58	176,94	176,58	177,12	1K	8
23/07/2025	-1,85%	-3,32	175,78	175,78	175,78	175,78	175	1
21/07/2025	-0,06%	-0,10	179,10	179,10	179,10	179,10	90K	1
18/07/2025	1,24%	2,20	179,20	179,20	179,20	179,20	179	1
17/07/2025	1,37%	2,40	177,00	175,50	175,50	177,00	18K	2
16/07/2025	-1,12%	-1,98	174,60	174,60	174,60	174,60	174	1
15/07/2025	0,07%	0,12	176,58	176,58	176,22	176,94	8K	43
14/07/2025	2,37%	4,08	176,46	174,68	174,68	176,46	1K	6
11/07/2025	1,28%	2,18	172,38	172,38	172,38	172,38	172	1
10/07/2025	1,75%	2,92	170,20	170,24	170,20	170,24	12K	2
08/07/2025	0,41%	0,68	167,28	167,45	166,77	167,45	7K	40
07/07/2025	0,51%	0,84	166,60	166,20	166,20	167,90	87K	29
03/07/2025	0,58%	0,96	165,76	165,76	165,76	165,76	165	1
01/07/2025	0,88%	1,44	164,80	164,80	164,80	164,80	164	1
27/06/2025	0,39%	0,64	163,36	163,36	163,36	163,36	163	1
26/06/2025	0,10%	0,16	162,72	164,00	162,24	164,00	4K	24
25/06/2025	1,09%	1,76	162,56	163,36	161,92	163,36	215K	442
23/06/2025	2,34%	3,68	160,80	159,84	159,84	160,80	320	2
18/06/2025	-0,30%	-0,48	157,12	157,12	157,12	157,12	8K	1
16/06/2025	-1,70%	-2,72	157,60	157,44	157,44	157,60	3K	22
12/06/2025	-0,10%	-0,16	160,32	160,64	160,32	160,80	17K	104
10/06/2025	-2,15%	-3,52	160,48	160,16	160,16	160,64	21K	132
06/06/2025	-1,26%	-2,09	164,00	164,00	164,00	164,00	492	1
02/06/2025	0,00%	0,00	166,09	166,09	166,09	166,09	166	1
29/05/2025	-0,85%	-1,43	166,09	165,50	165,41	166,60	63K	382
28/05/2025	1,55%	2,56	167,52	165,60	165,60	167,52	6K	2
27/05/2025	0,98%	1,60	164,96	164,80	164,80	165,28	111K	316
23/05/2025	0,20%	0,32	163,36	161,60	161,60	163,36	22K	59
19/05/2025	0,99%	1,60	163,04	162,56	162,56	163,04	46K	2
16/05/2025	2,70%	4,24	161,44	160,80	160,64	161,44	12K	72
15/05/2025	0,34%	0,54	157,20	157,20	157,20	157,20	157	1
14/05/2025	-2,40%	-3,86	156,66	156,66	156,66	156,66	156	1
13/05/2025	0,63%	1,00	160,52	159,73	159,73	162,08	482	3
12/05/2025	3,32%	5,12	159,52	159,52	159,52	159,52	159	1
09/05/2025	-2,36%	-3,74	154,40	154,59	154,40	154,59	108K	2
08/05/2025	-0,84%	-1,34	158,14	157,38	157,38	158,14	20K	2
07/05/2025	0,94%	1,48	159,48	159,48	159,48	159,48	27K	1
06/05/2025	-5,73%	-9,61	158,00	157,27	157,27	158,15	296K	8
05/05/2025	1,71%	2,81	167,61	169,12	167,18	169,12	453K	6
02/05/2025	4,85%	7,62	164,80	163,89	163,89	164,80	492	2
30/04/2025	-1,76%	-2,82	157,18	157,18	157,18	157,18	157	1
29/04/2025	2,04%	3,20	160,00	160,00	160,00	160,00	160	1
25/04/2025	4,27%	6,42	156,80	156,80	156,80	156,80	47K	1
22/04/2025	-3,88%	-6,07	150,38	150,38	150,38	150,38	2K	1
17/04/2025	-2,02%	-3,23	156,45	156,52	156,45	156,52	266K	3
16/04/2025	2,46%	3,83	159,68	158,88	158,88	159,68	57K	2
14/04/2025	1,37%	2,10	155,85	155,85	155,85	155,85	2K	1
11/04/2025	1,38%	2,10	153,75	152,76	152,76	153,75	168K	4
10/04/2025	-2,51%	-3,90	151,65	150,18	150,18	151,65	7K	2
09/04/2025	6,83%	9,94	155,55	153,45	153,45	155,55	422K	5
07/04/2025	-1,01%	-1,49	145,61	146,18	145,61	146,18	2M	5
04/04/2025	-3,83%	-5,86	147,10	147,00	147,00	147,10	10K	2
03/04/2025	-4,31%	-6,89	152,96	152,96	152,96	152,96	152	1
02/04/2025	0,53%	0,85	159,85	158,90	158,90	159,85	16K	2
01/04/2025	0,18%	0,28	159,00	158,12	158,12	159,36	47K	5
31/03/2025	-0,30%	-0,48	158,72	157,76	157,76	158,72	11K	2
27/03/2025	0,98%	1,55	159,20	158,50	158,50	159,20	6K	2
24/03/2025	2,83%	4,34	157,65	145,65	145,65	158,30	2M	6
20/03/2025	-0,87%	-1,34	153,31	153,31	153,31	153,31	153	1
19/03/2025	0,44%	0,67	154,65	154,65	154,65	154,65	154	1
17/03/2025	-0,34%	-0,52	153,98	153,15	152,81	154,93	15K	100
14/03/2025	-0,20%	-0,31	154,50	154,05	153,60	155,44	819K	1.463
13/03/2025	1,33%	2,03	154,81	154,80	154,80	154,81	495K	5
10/03/2025	-0,98%	-1,51	152,78	152,78	152,78	152,78	1K	1
07/03/2025	-3,08%	-4,91	154,29	153,50	153,50	154,29	78K	2
05/03/2025	-0,75%	-1,20	159,20	157,44	157,44	159,20	3K	3
28/02/2025	2,36%	3,70	160,40	157,75	157,75	161,10	182K	12
27/02/2025	0,32%	0,50	156,70	156,70	156,70	156,70	1K	1
26/02/2025	3,75%	5,65	156,20	156,20	156,20	156,20	20K	1
24/02/2025	0,27%	0,40	150,55	150,15	150,15	150,55	1K	2
20/02/2025	1,42%	2,10	150,15	150,15	150,15	150,15	300	1
18/02/2025	-2,02%	-3,05	148,05	148,05	148,05	148,05	296	1
17/02/2025	0,37%	0,55	151,10	151,10	151,10	151,10	151	1
14/02/2025	-1,62%	-2,48	150,55	149,96	149,96	150,55	900	2
13/02/2025	1,65%	2,48	153,03	153,69	153,03	153,92	14K	75
06/02/2025	0,00%	0,00	150,55	152,00	148,00	152,00	2M	4
05/02/2025	-0,63%	-0,95	150,55	149,96	148,50	150,55	4K	4
04/02/2025	-2,58%	-4,02	151,50	152,00	151,50	152,00	4M	2
03/02/2025	-2,99%	-4,80	155,52	160,32	155,32	160,32	304K	195
30/01/2025	2,20%	3,45	160,32	160,32	160,32	160,32	7K	1
29/01/2025	-1,06%	-1,68	156,87	158,27	156,87	158,27	367K	3
27/01/2025	-2,47%	-4,01	158,55	158,49	158,49	159,23	2M	3
23/01/2025	0,40%	0,64	162,56	162,56	162,56	162,56	650	1
21/01/2025	-0,66%	-1,08	161,92	161,92	161,76	161,92	21K	4
20/01/2025	0,57%	0,92	163,00	161,58	161,58	163,00	11K	2
17/01/2025	4,43%	6,88	162,08	156,96	156,96	162,72	1K	5
15/01/2025	0,10%	0,16	155,20	161,28	155,20	161,28	3K	2
14/01/2025	1,14%	1,74	155,04	155,04	155,04	155,04	3K	1
13/01/2025	-1,66%	-2,59	153,30	153,30	153,30	153,30	153	1
10/01/2025	3,40%	5,12	155,89	155,60	155,60	155,89	23K	3
07/01/2025	-0,61%	-0,93	150,77	150,77	150,77	150,77	150	1
06/01/2025	1,03%	1,54	151,70	149,96	149,96	156,55	24K	12
03/01/2025	-1,79%	-2,73	150,16	149,96	149,96	153,93	3M	8
02/01/2025	-3,96%	-6,31	152,89	159,20	152,89	159,20	2K	3
30/12/2024	-0,60%	-0,96	159,20	158,72	155,36	159,20	11K	44
27/12/2024	0,23%	0,36	160,16	162,08	159,68	162,08	33K	204
26/12/2024	0,38%	0,60	159,80	161,67	159,46	161,76	27K	161
23/12/2024	2,79%	4,32	159,20	158,72	156,48	159,20	26K	100
20/12/2024	0,87%	1,33	154,88	153,12	150,56	155,36	18K	116
19/12/2024	-1,97%	-3,09	153,55	157,44	152,96	157,44	48K	64
18/12/2024	1,14%	1,76	156,64	157,44	151,84	160,16	19K	113
17/12/2024	0,57%	0,88	154,88	155,68	154,40	160,48	13K	81
16/12/2024	1,92%	2,90	154,00	153,90	153,00	156,00	78K	105
13/12/2024	0,73%	1,10	151,10	152,70	149,85	153,15	9K	44
12/12/2024	0,70%	1,04	150,00	149,92	147,00	150,88	18K	70
11/12/2024	-3,12%	-4,79	148,96	155,52	148,96	155,68	49K	273
10/12/2024	-0,01%	-0,01	153,75	157,12	151,65	157,12	44K	83
09/12/2024	-0,16%	-0,24	153,76	155,52	150,56	155,68	19K	70
06/12/2024	-1,08%	-1,68	154,00	156,32	150,72	156,96	15K	81
05/12/2024	-2,36%	-3,77	155,68	159,36	152,80	159,52	66K	399
04/12/2024	4,63%	7,05	159,45	155,52	152,00	159,68	53K	224
03/12/2024	-	-	152,40	156,90	152,25	156,90	6K	7

Date,Open,High,Low,Close,Volume
28-Aug-25,158.55,158.55,148.95,150.09,203655
27-Aug-25,152.32,153.82,152.09,152.09,85473
26-Aug-25,151.54,152.81,151.00,152.81,31999
25-Aug-25,156.24,156.24,150.86,150.86,104461
22-Aug-25,153.45,153.63,152.82,152.82,35046
21-Aug-25,153.60,153.60,153.60,153.60,460
20-Aug-25,154.50,154.50,152.50,152.55,925315
18-Aug-25,151.05,151.65,150.15,151.35,13753
15-Aug-25,150.02,150.02,149.55,149.55,14978
14-Aug-25,154.50,154.50,152.10,152.55,101573
12-Aug-25,151.95,151.95,151.95,151.95,128093
08-Aug-25,151.18,155.04,150.24,151.36,498801
07-Aug-25,152.70,154.50,152.25,154.50,19604
06-Aug-25,152.02,154.08,150.40,151.68,1833768
05-Aug-25,163.44,163.44,153.90,154.26,1811153
04-Aug-25,176.04,178.38,176.04,177.30,3047013
01-Aug-25,180.16,180.16,174.60,174.60,884
31-Jul-25,179.46,180.32,179.46,180.16,3239
30-Jul-25,179.10,181.80,179.10,181.80,1438
29-Jul-25,178.20,178.40,177.66,177.66,13888
28-Jul-25,180.00,180.00,180.00,180.00,180
25-Jul-25,177.50,179.28,177.50,179.28,534
24-Jul-25,176.94,177.12,176.58,176.58,1415
23-Jul-25,175.78,175.78,175.78,175.78,175
21-Jul-25,179.10,179.10,179.10,179.10,89550
18-Jul-25,179.20,179.20,179.20,179.20,179
17-Jul-25,175.50,177.00,175.50,177.00,17904
16-Jul-25,174.60,174.60,174.60,174.60,174
15-Jul-25,176.58,176.94,176.22,176.58,7595
14-Jul-25,174.68,176.46,174.68,176.46,1055
11-Jul-25,172.38,172.38,172.38,172.38,172
10-Jul-25,170.24,170.24,170.20,170.20,12254
08-Jul-25,167.45,167.45,166.77,167.28,6684
07-Jul-25,166.20,167.90,166.20,166.60,87280
03-Jul-25,165.76,165.76,165.76,165.76,165
01-Jul-25,164.80,164.80,164.80,164.80,164
27-Jun-25,163.36,163.36,163.36,163.36,163
26-Jun-25,164.00,164.00,162.24,162.72,3903
25-Jun-25,163.36,163.36,161.92,162.56,214817
23-Jun-25,159.84,160.80,159.84,160.80,320
18-Jun-25,157.12,157.12,157.12,157.12,7856
16-Jun-25,157.44,157.60,157.44,157.60,3464
12-Jun-25,160.64,160.80,160.32,160.32,17361
10-Jun-25,160.16,160.64,160.16,160.48,21183
06-Jun-25,164.00,164.00,164.00,164.00,492
02-Jun-25,166.09,166.09,166.09,166.09,166
29-May-25,165.50,166.60,165.41,166.09,63433
28-May-25,165.60,167.52,165.60,167.52,6466
27-May-25,164.80,165.28,164.80,164.96,111132
23-May-25,161.60,163.36,161.60,163.36,22023
19-May-25,162.56,163.04,162.56,163.04,45813
16-May-25,160.80,161.44,160.64,161.44,11593
15-May-25,157.20,157.20,157.20,157.20,157
14-May-25,156.66,156.66,156.66,156.66,156
13-May-25,159.73,162.08,159.73,160.52,482
12-May-25,159.52,159.52,159.52,159.52,159
09-May-25,154.59,154.59,154.40,154.40,108137
08-May-25,157.38,158.14,157.38,158.14,19710
07-May-25,159.48,159.48,159.48,159.48,27111
06-May-25,157.27,158.15,157.27,158.00,296009
05-May-25,169.12,169.12,167.18,167.61,452883
02-May-25,163.89,164.80,163.89,164.80,492
30-Apr-25,157.18,157.18,157.18,157.18,157
29-Apr-25,160.00,160.00,160.00,160.00,160
25-Apr-25,156.80,156.80,156.80,156.80,47040
22-Apr-25,150.38,150.38,150.38,150.38,2105
17-Apr-25,156.52,156.52,156.45,156.45,266007
16-Apr-25,158.88,159.68,158.88,159.68,57117
14-Apr-25,155.85,155.85,155.85,155.85,2181
11-Apr-25,152.76,153.75,152.76,153.75,168189
10-Apr-25,150.18,151.65,150.18,151.65,6652
09-Apr-25,153.45,155.55,153.45,155.55,422133
07-Apr-25,146.18,146.18,145.61,145.61,1898801
04-Apr-25,147.00,147.10,147.00,147.10,9855
03-Apr-25,152.96,152.96,152.96,152.96,152
02-Apr-25,158.90,159.85,158.90,159.85,15501
01-Apr-25,158.12,159.36,158.12,159.00,46563
31-Mar-25,157.76,158.72,157.76,158.72,10933
27-Mar-25,158.50,159.20,158.50,159.20,6354
24-Mar-25,145.65,158.30,145.65,157.65,1775663
20-Mar-25,153.31,153.31,153.31,153.31,153
19-Mar-25,154.65,154.65,154.65,154.65,154
17-Mar-25,153.15,154.93,152.81,153.98,15379
14-Mar-25,154.05,155.44,153.60,154.50,818948
13-Mar-25,154.80,154.81,154.80,154.81,495383
10-Mar-25,152.78,152.78,152.78,152.78,1375
07-Mar-25,153.50,154.29,153.50,154.29,78292
05-Mar-25,157.44,159.20,157.44,159.20,3175
28-Feb-25,157.75,161.10,157.75,160.40,182139
27-Feb-25,156.70,156.70,156.70,156.70,1096
26-Feb-25,156.20,156.20,156.20,156.20,20149
24-Feb-25,150.15,150.55,150.15,150.55,1352
20-Feb-25,150.15,150.15,150.15,150.15,300
18-Feb-25,148.05,148.05,148.05,148.05,296
17-Feb-25,151.10,151.10,151.10,151.10,151
14-Feb-25,149.96,150.55,149.96,150.55,900
13-Feb-25,153.69,153.92,153.03,153.03,14462
06-Feb-25,152.00,152.00,148.00,150.55,1748054
05-Feb-25,149.96,150.55,148.50,150.55,3879
04-Feb-25,152.00,152.00,151.50,151.50,3514952
03-Feb-25,160.32,160.32,155.32,155.52,304231
30-Jan-25,160.32,160.32,160.32,160.32,7054
29-Jan-25,158.27,158.27,156.87,156.87,366636
27-Jan-25,158.49,159.23,158.49,158.55,2013663
23-Jan-25,162.56,162.56,162.56,162.56,650
21-Jan-25,161.92,161.92,161.76,161.92,21211
20-Jan-25,161.58,163.00,161.58,163.00,10577
17-Jan-25,156.96,162.72,156.96,162.08,1451
15-Jan-25,161.28,161.28,155.20,155.20,3058
14-Jan-25,155.04,155.04,155.04,155.04,2790
13-Jan-25,153.30,153.30,153.30,153.30,153
10-Jan-25,155.60,155.89,155.60,155.89,23200
07-Jan-25,150.77,150.77,150.77,150.77,150
06-Jan-25,149.96,156.55,149.96,151.70,23678
03-Jan-25,149.96,153.93,149.96,150.16,2570596
02-Jan-25,159.20,159.20,152.89,152.89,2490
30-Dec-24,158.72,159.20,155.36,159.20,10716
27-Dec-24,162.08,162.08,159.68,160.16,33479
26-Dec-24,161.67,161.76,159.46,159.80,27229
23-Dec-24,158.72,159.20,156.48,159.20,25735
20-Dec-24,153.12,155.36,150.56,154.88,18271
19-Dec-24,157.44,157.44,152.96,153.55,48188
18-Dec-24,157.44,160.16,151.84,156.64,19448
17-Dec-24,155.68,160.48,154.40,154.88,13124
16-Dec-24,153.90,156.00,153.00,154.00,77723
13-Dec-24,152.70,153.15,149.85,151.10,8618
12-Dec-24,149.92,150.88,147.00,150.00,17673
11-Dec-24,155.52,155.68,148.96,148.96,48733
10-Dec-24,157.12,157.12,151.65,153.75,44361
09-Dec-24,155.52,155.68,150.56,153.76,18941
06-Dec-24,156.32,156.96,150.72,154.00,15053
05-Dec-24,159.36,159.52,152.80,155.68,65561
04-Dec-24,155.52,159.68,152.00,159.45,52783
03-Dec-24,156.90,156.90,152.25,152.40,6330

*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