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
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	-0,88%	-1,35	152,40	156,90	152,25	156,90	6K	7
02/12/2024	1,28%	1,95	153,75	153,15	150,90	156,48	188K	1.023
29/11/2024	0,16%	0,25	151,80	154,08	149,85	154,20	33K	208
28/11/2024	1,96%	2,91	151,55	148,75	148,75	151,63	18K	5
27/11/2024	2,58%	3,74	148,64	149,44	145,00	149,44	36K	200
26/11/2024	-0,51%	-0,75	144,90	147,45	144,90	147,90	19K	40
25/11/2024	-1,11%	-1,63	145,65	147,75	140,00	148,05	2M	1.763
22/11/2024	1,28%	1,86	147,28	144,34	142,66	147,28	11K	69
21/11/2024	0,07%	0,10	145,42	150,30	145,42	153,00	12K	53
19/11/2024	0,64%	0,92	145,32	147,36	142,56	147,56	14K	87
18/11/2024	-1,58%	-2,32	144,40	147,00	143,40	147,75	187K	150
14/11/2024	-8,39%	-13,44	146,72	154,24	146,72	161,28	31K	163
13/11/2024	2,73%	4,26	160,16	158,24	156,90	160,16	55K	193
12/11/2024	-2,76%	-4,42	155,90	159,20	155,20	159,20	36K	153
11/11/2024	2,66%	4,16	160,32	159,68	158,40	160,48	30K	144
08/11/2024	2,74%	4,17	156,16	153,90	153,90	158,40	14K	34
07/11/2024	-3,23%	-5,08	151,99	154,40	149,76	154,40	474K	128
06/11/2024	2,66%	4,07	157,07	158,72	155,70	162,15	41K	81
05/11/2024	0,53%	0,80	153,00	156,16	151,65	157,12	6K	38
04/11/2024	-0,43%	-0,65	152,20	155,10	152,20	155,10	1K	5
01/11/2024	1,80%	2,70	152,85	154,50	150,75	154,50	271K	1.742
31/10/2024	-2,72%	-4,20	150,15	152,70	150,15	152,70	8K	19
30/10/2024	0,68%	1,05	154,35	154,35	153,75	155,40	12K	77
29/10/2024	-0,26%	-0,40	153,30	152,85	152,85	154,80	2K	8
28/10/2024	-0,32%	-0,50	153,70	153,90	153,01	154,35	246K	30
25/10/2024	0,39%	0,60	154,20	153,15	153,15	155,10	4K	11
24/10/2024	-0,88%	-1,36	153,60	154,80	153,15	156,16	8K	40
23/10/2024	0,68%	1,04	154,96	156,60	154,65	157,05	623K	86
22/10/2024	-2,34%	-3,68	153,92	155,04	152,48	155,04	13K	74
21/10/2024	-0,76%	-1,20	157,60	160,80	156,80	160,96	10K	56
18/10/2024	-1,15%	-1,84	158,80	158,88	157,28	159,20	11K	48
17/10/2024	2,34%	3,68	160,64	159,04	158,72	161,28	23K	138
16/10/2024	-0,51%	-0,80	156,96	159,84	155,68	160,00	32K	192
15/10/2024	-0,40%	-0,64	157,76	159,52	157,12	159,52	6K	27
14/10/2024	-0,38%	-0,60	158,40	159,00	157,12	160,32	21K	100
11/10/2024	3,96%	6,06	159,00	154,80	154,80	159,20	54K	30
10/10/2024	-0,65%	-1,00	152,94	153,20	152,57	153,88	14K	77
09/10/2024	1,68%	2,55	153,94	152,60	152,60	155,20	19K	87
08/10/2024	1,13%	1,69	151,39	149,60	149,56	152,01	39K	40
07/10/2024	0,94%	1,39	149,70	149,00	147,58	150,45	134K	78
04/10/2024	1,42%	2,08	148,31	148,50	146,15	148,50	53K	265
03/10/2024	-7,21%	-11,37	146,23	156,00	146,23	156,00	22K	108
02/10/2024	-	-	157,60	160,35	156,00	160,35	480K	8

Date,Open,High,Low,Close,Volume
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
02-Dec-24,153.15,156.48,150.90,153.75,188045
29-Nov-24,154.08,154.20,149.85,151.80,33206
28-Nov-24,148.75,151.63,148.75,151.55,18241
27-Nov-24,149.44,149.44,145.00,148.64,36391
26-Nov-24,147.45,147.90,144.90,144.90,18866
25-Nov-24,147.75,148.05,140.00,145.65,1842740
22-Nov-24,144.34,147.28,142.66,147.28,10853
21-Nov-24,150.30,153.00,145.42,145.42,12150
19-Nov-24,147.36,147.56,142.56,145.32,13567
18-Nov-24,147.00,147.75,143.40,144.40,186685
14-Nov-24,154.24,161.28,146.72,146.72,31464
13-Nov-24,158.24,160.16,156.90,160.16,55422
12-Nov-24,159.20,159.20,155.20,155.90,36288
11-Nov-24,159.68,160.48,158.40,160.32,29704
08-Nov-24,153.90,158.40,153.90,156.16,13683
07-Nov-24,154.40,154.40,149.76,151.99,474109
06-Nov-24,158.72,162.15,155.70,157.07,40582
05-Nov-24,156.16,157.12,151.65,153.00,5864
04-Nov-24,155.10,155.10,152.20,152.20,1074
01-Nov-24,154.50,154.50,150.75,152.85,271384
31-Oct-24,152.70,152.70,150.15,150.15,7755
30-Oct-24,154.35,155.40,153.75,154.35,12333
29-Oct-24,152.85,154.80,152.85,153.30,1998
28-Oct-24,153.90,154.35,153.01,153.70,246373
25-Oct-24,153.15,155.10,153.15,154.20,4013
24-Oct-24,154.80,156.16,153.15,153.60,8037
23-Oct-24,156.60,157.05,154.65,154.96,622610
22-Oct-24,155.04,155.04,152.48,153.92,12623
21-Oct-24,160.80,160.96,156.80,157.60,9992
18-Oct-24,158.88,159.20,157.28,158.80,11254
17-Oct-24,159.04,161.28,158.72,160.64,23400
16-Oct-24,159.84,160.00,155.68,156.96,32011
15-Oct-24,159.52,159.52,157.12,157.76,6169
14-Oct-24,159.00,160.32,157.12,158.40,20864
11-Oct-24,154.80,159.20,154.80,159.00,53777
10-Oct-24,153.20,153.88,152.57,152.94,14396
09-Oct-24,152.60,155.20,152.60,153.94,18790
08-Oct-24,149.60,152.01,149.56,151.39,39452
07-Oct-24,149.00,150.45,147.58,149.70,133882
04-Oct-24,148.50,148.50,146.15,148.31,53134
03-Oct-24,156.00,156.00,146.23,146.23,22355
02-Oct-24,160.35,160.35,156.00,157.60,479958

*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