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
17/02/2025	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	-1,12%	-1,78	157,60	160,35	156,00	160,35	480K	8
01/10/2024	3,56%	5,48	159,38	153,90	152,00	160,16	144K	693
30/09/2024	1,48%	2,25	153,90	154,20	152,25	154,97	16K	78
27/09/2024	-0,88%	-1,35	151,65	152,25	151,50	153,30	40K	26
26/09/2024	-1,92%	-3,00	153,00	156,16	153,00	156,64	886K	1.643
25/09/2024	1,67%	2,56	156,00	156,64	155,20	157,44	88K	46
24/09/2024	-2,44%	-3,84	153,44	154,72	152,48	154,72	8K	51
23/09/2024	1,11%	1,73	157,28	157,76	156,64	157,76	8K	50
20/09/2024	2,17%	3,30	155,55	152,35	151,50	155,55	20K	127
19/09/2024	1,21%	1,82	152,25	151,80	149,40	152,55	22K	144
18/09/2024	-0,01%	-0,02	150,43	151,80	150,43	152,10	18K	108
17/09/2024	-1,38%	-2,10	150,45	152,65	149,40	153,00	18K	84
16/09/2024	0,16%	0,25	152,55	152,50	149,70	153,45	16K	102
13/09/2024	0,23%	0,35	152,30	151,95	149,70	152,30	18K	96
12/09/2024	2,63%	3,90	151,95	148,35	148,35	153,30	19K	52
11/09/2024	-0,30%	-0,45	148,05	146,70	146,70	148,05	3K	19
10/09/2024	1,60%	2,34	148,50	146,70	145,20	148,50	33K	131
09/09/2024	0,14%	0,21	146,16	148,12	144,90	148,12	18K	65
06/09/2024	-1,92%	-2,85	145,95	148,80	144,75	148,80	17K	80
05/09/2024	-1,97%	-2,99	148,80	151,80	146,85	151,80	26K	142
04/09/2024	0,29%	0,44	151,79	151,20	150,90	152,85	19K	54
03/09/2024	-1,72%	-2,65	151,35	154,00	150,75	155,16	2M	1.102
30/08/2024	3,93%	5,83	154,00	154,00	154,00	154,00	14K	4
28/08/2024	0,62%	0,92	148,17	147,00	147,00	148,17	42K	4
27/08/2024	2,68%	3,85	147,25	146,30	146,30	147,25	157K	3
26/08/2024	-1,61%	-2,35	143,40	145,05	143,40	145,05	639K	3
23/08/2024	0,10%	0,15	145,75	145,60	145,45	145,75	83K	8
22/08/2024	2,16%	3,08	145,60	145,00	145,00	146,60	156K	5
20/08/2024	1,03%	1,45	142,52	142,52	142,52	142,52	4K	1
19/08/2024	0,77%	1,08	141,07	141,07	141,07	141,07	6K	1
16/08/2024	0,39%	0,55	139,99	138,70	138,70	140,21	74K	8
15/08/2024	3,11%	4,20	139,44	137,50	137,50	139,58	856K	5
14/08/2024	0,52%	0,70	135,24	135,24	135,24	135,24	2K	1
13/08/2024	-1,65%	-2,26	134,54	134,28	134,28	134,54	68K	2
09/08/2024	1,15%	1,56	136,80	136,40	136,40	136,80	229K	3
07/08/2024	-4,77%	-6,78	135,24	136,50	135,24	136,50	11K	2
06/08/2024	4,04%	5,52	142,02	140,00	140,00	142,02	563K	4
05/08/2024	-2,50%	-3,50	136,50	135,66	135,66	136,50	54K	2
02/08/2024	-3,48%	-5,05	140,00	141,00	140,00	141,00	47K	3
01/08/2024	2,87%	4,05	145,05	145,05	145,05	145,05	696K	1
30/07/2024	1,42%	1,98	141,00	141,00	141,00	141,00	12K	1
29/07/2024	-1,68%	-2,38	139,02	139,16	138,45	140,00	836K	2.550
26/07/2024	-0,30%	-0,42	141,40	140,80	140,42	141,40	879K	5
25/07/2024	2,43%	3,36	141,82	141,82	141,82	141,82	14K	1
19/07/2024	0,82%	1,12	138,46	138,46	138,46	138,46	7K	1
16/07/2024	0,23%	0,32	137,34	137,34	137,34	137,34	137	1
15/07/2024	-0,97%	-1,34	137,02	137,02	137,02	137,02	685	1
08/07/2024	0,13%	0,18	138,36	140,56	138,36	140,56	28K	2
05/07/2024	-3,03%	-4,32	138,18	138,34	138,18	138,34	24K	2
04/07/2024	-0,70%	-1,01	142,50	142,50	142,50	142,50	40K	3
02/07/2024	1,35%	1,91	143,51	143,50	143,50	143,51	2M	338
28/06/2024	0,14%	0,20	141,60	144,80	141,60	144,80	2M	8
27/06/2024	-	-	141,40	142,80	140,98	143,88	428K	1.163

Date,Open,High,Low,Close,Volume
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
01-Oct-24,153.90,160.16,152.00,159.38,144414
30-Sep-24,154.20,154.97,152.25,153.90,15848
27-Sep-24,152.25,153.30,151.50,151.65,39592
26-Sep-24,156.16,156.64,153.00,153.00,886025
25-Sep-24,156.64,157.44,155.20,156.00,88044
24-Sep-24,154.72,154.72,152.48,153.44,8152
23-Sep-24,157.76,157.76,156.64,157.28,8021
20-Sep-24,152.35,155.55,151.50,155.55,20210
19-Sep-24,151.80,152.55,149.40,152.25,22130
18-Sep-24,151.80,152.10,150.43,150.43,17556
17-Sep-24,152.65,153.00,149.40,150.45,17848
16-Sep-24,152.50,153.45,149.70,152.55,15929
13-Sep-24,151.95,152.30,149.70,152.30,18296
12-Sep-24,148.35,153.30,148.35,151.95,19136
11-Sep-24,146.70,148.05,146.70,148.05,2944
10-Sep-24,146.70,148.50,145.20,148.50,33038
09-Sep-24,148.12,148.12,144.90,146.16,18144
06-Sep-24,148.80,148.80,144.75,145.95,17333
05-Sep-24,151.80,151.80,146.85,148.80,26405
04-Sep-24,151.20,152.85,150.90,151.79,18836
03-Sep-24,154.00,155.16,150.75,151.35,1701306
30-Aug-24,154.00,154.00,154.00,154.00,14014
28-Aug-24,147.00,148.17,147.00,148.17,42030
27-Aug-24,146.30,147.25,146.30,147.25,156878
26-Aug-24,145.05,145.05,143.40,143.40,638577
23-Aug-24,145.60,145.75,145.45,145.75,83259
22-Aug-24,145.00,146.60,145.00,145.60,155910
20-Aug-24,142.52,142.52,142.52,142.52,4275
19-Aug-24,141.07,141.07,141.07,141.07,6348
16-Aug-24,138.70,140.21,138.70,139.99,73582
15-Aug-24,137.50,139.58,137.50,139.44,856195
14-Aug-24,135.24,135.24,135.24,135.24,2028
13-Aug-24,134.28,134.54,134.28,134.54,68489
09-Aug-24,136.40,136.80,136.40,136.80,228739
07-Aug-24,136.50,136.50,135.24,135.24,10765
06-Aug-24,140.00,142.02,140.00,142.02,563314
05-Aug-24,135.66,136.50,135.66,136.50,54253
02-Aug-24,141.00,141.00,140.00,140.00,47150
01-Aug-24,145.05,145.05,145.05,145.05,696240
30-Jul-24,141.00,141.00,141.00,141.00,11985
29-Jul-24,139.16,140.00,138.45,139.02,836288
26-Jul-24,140.80,141.40,140.42,141.40,878852
25-Jul-24,141.82,141.82,141.82,141.82,14182
19-Jul-24,138.46,138.46,138.46,138.46,6923
16-Jul-24,137.34,137.34,137.34,137.34,137
15-Jul-24,137.02,137.02,137.02,137.02,685
08-Jul-24,140.56,140.56,138.36,138.36,27782
05-Jul-24,138.34,138.34,138.18,138.18,24342
04-Jul-24,142.50,142.50,142.50,142.50,40042
02-Jul-24,143.50,143.51,143.50,143.51,1549854
28-Jun-24,144.80,144.80,141.60,141.60,1911664
27-Jun-24,142.80,143.88,140.98,141.40,428035

*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