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
04/12/2023	11,08%	9,54	95,67	93,24	93,24	95,67	2K	4
03/11/2023	1,19%	1,01	86,13	86,13	86,13	86,13	4K	1
01/11/2023	3,50%	2,88	85,12	85,12	85,12	85,12	170	2
30/10/2023	0,00%	0,00	82,24	82,24	82,24	82,24	82	1
27/10/2023	-1,15%	-0,96	82,24	82,24	82,24	82,24	2M	1
24/10/2023	-2,59%	-2,21	83,20	83,20	83,20	83,20	83	1
15/09/2023	0,84%	0,71	85,41	85,41	85,41	85,41	427	1
13/09/2023	-1,14%	-0,98	84,70	84,70	84,70	84,70	110K	1
11/09/2023	-6,05%	-5,52	85,68	84,71	84,71	85,68	340	4
08/08/2023	7,47%	6,34	91,20	91,20	91,20	91,20	16K	1
19/07/2023	-1,61%	-1,39	84,86	84,86	84,86	84,86	84	1

14/07/2023	0,00%	0,00	86,25	86,25	86,25	86,25	86	1
10/07/2023	0,20%	0,17	86,25	86,33	86,25	86,33	256K	2
07/07/2023	0,22%	0,19	86,08	86,39	85,94	86,53	15K	67
03/07/2023	9,39%	7,37	85,89	85,70	85,70	85,89	17K	10
21/06/2023	0,00%	0,00	78,52	78,52	78,52	78,52	78	1
20/06/2023	0,23%	0,18	78,52	78,52	78,52	78,52	78	1
15/06/2023	0,12%	0,09	78,34	78,34	78,34	78,34	78	1
14/06/2023	0,18%	0,14	78,25	78,32	78,25	78,32	853K	3
09/06/2023	2,33%	1,78	78,11	77,98	77,98	78,11	879K	2
25/04/2023	-1,28%	-0,99	76,33	76,33	76,33	76,33	8K	1
24/04/2023	0,83%	0,64	77,32	77,62	77,32	77,62	4K	2
20/04/2023	4,55%	3,34	76,68	76,91	76,68	76,91	1M	20
06/04/2023	-2,38%	-1,79	73,34	73,43	73,34	73,43	1M	10
03/04/2023	2,36%	1,73	75,13	75,13	75,13	75,13	18K	1
20/03/2023	-2,76%	-2,08	73,40	73,40	73,40	73,40	50K	1
14/03/2023	0,28%	0,21	75,48	75,48	75,48	75,48	38K	1
10/03/2023	-4,95%	-3,92	75,27	75,27	75,27	75,27	376	1
06/03/2023	-0,39%	-0,31	79,19	79,19	79,19	79,19	805K	1
03/03/2023	9,96%	7,20	79,50	79,05	79,05	79,62	4M	8
30/01/2023	-0,03%	-0,02	72,30	72,30	72,30	72,30	361	1
27/01/2023	1,79%	1,27	72,32	72,32	72,32	72,32	518K	1
23/01/2023	3,18%	2,19	71,05	71,05	71,05	71,05	3K	1
19/01/2023	-0,95%	-0,66	68,86	68,86	68,86	68,86	68	1
18/01/2023	0,01%	0,01	69,52	69,52	69,52	69,52	347	1
17/01/2023	9,02%	5,75	69,51	69,42	69,42	69,51	138	2
23/12/2022	-4,78%	-3,20	63,76	63,90	63,76	63,90	191	2
20/12/2022	1,19%	0,79	66,96	66,96	66,96	66,96	66	1
12/12/2022	2,49%	1,61	66,17	66,17	66,17	66,17	66	1
09/12/2022	-0,20%	-0,13	64,56	64,56	64,36	64,56	461K	6
08/12/2022	-3,85%	-2,59	64,69	64,70	64,69	64,70	13K	2
06/12/2022	3,56%	2,31	67,28	67,28	67,28	67,28	134	1
05/12/2022	-80,00%	-259,96	64,97	64,97	64,97	64,97	2M	2
16/11/2022	-4,09%	-13,87	324,93	324,93	324,93	324,93	2K	1
11/11/2022	11,76%	35,65	338,80	338,80	338,80	338,80	749K	2
09/11/2022	4,73%	13,70	303,15	303,15	303,15	303,15	106K	1
03/11/2022	1,00%	2,87	289,45	289,45	289,45	289,45	695K	2
05/10/2022	-0,15%	-0,42	286,58	286,58	286,58	286,58	625K	2
26/09/2022	1,91%	5,38	287,00	287,00	287,00	287,00	2K	1
23/09/2022	-7,57%	-23,06	281,62	280,00	280,00	281,93	1M	7
19/09/2022	-0,44%	-1,35	304,68	304,74	304,68	304,74	2M	19
16/09/2022	-4,79%	-15,39	306,03	305,95	305,95	306,03	477K	4
12/09/2022	-2,33%	-7,68	321,42	321,42	321,42	321,42	701K	1
22/08/2022	-4,26%	-14,64	329,10	314,21	314,21	329,10	19K	5
15/08/2022	4,06%	13,41	343,74	343,74	343,74	343,74	1K	2
04/08/2022	17,26%	48,63	330,33	332,56	330,33	332,56	183K	4
13/06/2022	-5,64%	-16,85	281,70	284,51	281,70	285,36	158K	5
09/06/2022	-0,71%	-2,15	298,55	297,60	297,60	299,15	329K	9
08/06/2022	5,35%	15,28	300,70	301,00	300,70	301,02	616K	8
31/05/2022	-0,62%	-1,77	285,42	285,70	285,42	285,70	1.000K	8
26/05/2022	4,05%	11,19	287,19	287,19	287,19	287,19	559K	2
17/05/2022	-2,01%	-5,67	276,00	276,00	276,00	276,00	11K	2
13/05/2022	-3,04%	-8,83	281,67	291,76	281,67	291,76	3M	2
10/05/2022	-3,92%	-11,86	290,50	290,50	290,50	290,50	4K	1
04/05/2022	2,23%	6,61	302,36	302,36	302,36	302,36	1M	1
29/04/2022	-3,63%	-11,15	295,75	295,75	295,75	295,75	1M	1
27/04/2022	-0,32%	-1,00	306,90	306,90	306,90	306,90	306	1
26/04/2022	-0,36%	-1,10	307,90	307,90	307,90	307,90	15K	1
25/04/2022	2,11%	6,38	309,00	306,36	306,36	309,00	9K	2
22/04/2022	1,58%	4,72	302,62	302,62	302,62	302,62	91K	1
20/04/2022	-2,47%	-7,53	297,90	298,18	297,90	298,18	394K	2
06/04/2022	-1,25%	-3,87	305,43	305,43	305,43	305,43	61K	1
01/04/2022	-2,89%	-9,20	309,30	309,30	309,30	309,30	23K	1
31/03/2022	-3,74%	-12,38	318,50	318,50	318,50	318,50	7K	1
22/03/2022	-0,80%	-2,66	330,88	330,88	330,88	330,88	543K	1
17/03/2022	5,65%	17,85	333,54	333,54	333,54	333,54	178K	1
14/03/2022	3,95%	12,01	315,69	315,69	315,69	315,69	631	1
11/03/2022	-3,04%	-9,52	303,68	303,68	303,68	303,68	48K	2
09/03/2022	-0,41%	-1,30	313,20	313,20	313,20	313,20	872K	2
23/02/2022	-5,93%	-19,81	314,50	314,50	314,50	314,50	9K	2
18/02/2022	-1,98%	-6,76	334,31	340,50	334,31	340,50	846K	2
16/02/2022	3,67%	12,06	341,07	341,07	341,07	341,07	341	1
03/02/2022	1,40%	4,54	329,01	329,01	329,01	329,01	686K	1
31/01/2022	2,22%	7,04	324,47	323,39	323,39	324,47	647	2
28/01/2022	-3,17%	-10,38	317,43	317,43	317,43	317,43	824K	1
27/01/2022	-1,77%	-5,91	327,81	327,81	327,81	327,81	2M	1
24/01/2022	-0,24%	-0,79	333,72	333,72	333,72	333,72	1M	1
21/01/2022	-3,26%	-11,28	334,51	334,51	334,51	334,51	67K	1
20/01/2022	-0,70%	-2,45	345,79	345,79	345,79	345,79	3M	1
19/01/2022	-4,51%	-16,44	348,24	364,35	348,24	364,35	307K	3
13/01/2022	-0,87%	-3,19	364,68	364,68	364,68	364,68	4M	1
12/01/2022	1,09%	3,97	367,87	368,23	367,87	368,23	442K	8
11/01/2022	-1,36%	-5,03	363,90	363,90	363,90	363,90	1M	4
10/01/2022	0,00%	0,00	368,93	368,93	368,93	368,93	368	1
07/01/2022	3,14%	11,22	368,93	369,18	368,93	369,18	812K	3
29/12/2021	2,94%	10,21	357,71	357,71	357,71	357,71	880K	2
07/12/2021	10,15%	32,02	347,50	346,50	346,50	347,50	837K	6
01/12/2021	-13,83%	-50,64	315,48	317,65	315,48	317,65	13K	2
05/11/2021	5,45%	18,92	366,12	366,12	366,12	366,12	2M	2
13/10/2021	24,00%	67,20	347,20	346,86	346,86	347,60	3M	3
04/10/2021	-11,88%	-37,76	280,00	313,96	280,00	313,96	593	2
02/09/2021	0,27%	0,86	317,76	317,76	317,76	317,76	5K	1
27/08/2021	1,01%	3,18	316,90	317,60	316,90	317,60	123K	4
26/08/2021	-2,41%	-7,75	313,72	313,72	313,72	313,72	6K	1
20/08/2021	-0,34%	-1,11	321,47	321,47	321,47	321,47	4M	2
12/08/2021	-2,10%	-6,92	322,58	322,58	322,58	322,58	3M	1
06/08/2021	4,75%	14,94	329,50	331,67	329,50	331,67	6K	3
19/07/2021	-8,29%	-28,44	314,56	314,44	314,44	316,15	2M	24
12/07/2021	0,88%	3,00	343,00	343,00	343,00	343,00	1K	1
08/07/2021	2,21%	7,35	340,00	341,03	340,00	341,03	1K	2
02/07/2021	0,50%	1,65	332,65	330,99	330,99	332,65	1M	15
01/07/2021	1,21%	3,96	331,00	326,39	326,39	331,00	133K	6
30/06/2021	1,90%	6,09	327,04	327,04	327,04	327,04	327	1
29/06/2021	-1,06%	-3,44	320,95	320,95	320,95	320,95	641	1
28/06/2021	-3,01%	-10,08	324,39	328,27	323,20	328,27	947K	14
25/06/2021	-0,23%	-0,76	334,47	334,47	334,47	334,47	668	1
24/06/2021	-0,93%	-3,13	335,23	335,23	335,23	335,23	335	1
23/06/2021	0,63%	2,11	338,36	337,39	337,39	338,36	102K	2
22/06/2021	0,29%	0,98	336,25	336,25	336,25	336,25	672	1
18/06/2021	0,26%	0,88	335,27	335,27	335,27	335,27	670	1
17/06/2021	-1,44%	-4,88	334,39	333,18	333,18	334,39	100K	2
16/06/2021	-0,86%	-2,93	339,27	339,27	339,27	339,27	339	1
15/06/2021	1,09%	3,70	342,20	341,00	341,00	342,20	35K	3
11/06/2021	1,04%	3,50	338,50	336,00	336,00	338,50	34K	5
10/06/2021	-0,15%	-0,52	335,00	334,31	333,70	335,00	1M	22
07/06/2021	2,80%	9,14	335,52	336,23	335,52	336,23	2M	45
26/05/2021	-0,34%	-1,12	326,38	326,38	326,38	326,38	652	1
25/05/2021	4,63%	14,50	327,50	327,50	327,50	327,50	98K	1
13/05/2021	-3,81%	-12,40	313,00	311,62	310,81	313,00	1M	42
23/04/2021	-7,43%	-26,10	325,40	324,90	324,90	325,40	699K	9
15/04/2021	1,53%	5,30	351,50	350,19	348,90	351,50	147K	6
15/03/2021	2,85%	9,60	346,20	336,60	336,60	346,20	21K	6
01/03/2021	4,53%	14,60	336,60	336,60	336,60	336,60	3K	1
26/02/2021	-	-	322,00	324,48	322,00	324,48	580K	10

Date,Open,High,Low,Close,Volume
04-Dec-23,93.24,95.67,93.24,95.67,1801
03-Nov-23,86.13,86.13,86.13,86.13,4134
01-Nov-23,85.12,85.12,85.12,85.12,170
30-Oct-23,82.24,82.24,82.24,82.24,82
27-Oct-23,82.24,82.24,82.24,82.24,2076560
24-Oct-23,83.20,83.20,83.20,83.20,83
15-Sep-23,85.41,85.41,85.41,85.41,427
13-Sep-23,84.70,84.70,84.70,84.70,110110
11-Sep-23,84.71,85.68,84.71,85.68,340
08-Aug-23,91.20,91.20,91.20,91.20,15777
19-Jul-23,84.86,84.86,84.86,84.86,84
14-Jul-23,86.25,86.25,86.25,86.25,86
10-Jul-23,86.33,86.33,86.25,86.25,256248
07-Jul-23,86.39,86.53,85.94,86.08,14908
03-Jul-23,85.70,85.89,85.70,85.89,17159
21-Jun-23,78.52,78.52,78.52,78.52,78
20-Jun-23,78.52,78.52,78.52,78.52,78
15-Jun-23,78.34,78.34,78.34,78.34,78
14-Jun-23,78.32,78.32,78.25,78.25,853168
09-Jun-23,77.98,78.11,77.98,78.11,878737
25-Apr-23,76.33,76.33,76.33,76.33,7633
24-Apr-23,77.62,77.62,77.32,77.32,3569
20-Apr-23,76.91,76.91,76.68,76.68,1094748
06-Apr-23,73.43,73.43,73.34,73.34,1223692
03-Apr-23,75.13,75.13,75.13,75.13,18031
20-Mar-23,73.40,73.40,73.40,73.40,49912
14-Mar-23,75.48,75.48,75.48,75.48,37740
10-Mar-23,75.27,75.27,75.27,75.27,376
06-Mar-23,79.19,79.19,79.19,79.19,805362
03-Mar-23,79.05,79.62,79.05,79.50,3910378
30-Jan-23,72.30,72.30,72.30,72.30,361
27-Jan-23,72.32,72.32,72.32,72.32,517811
23-Jan-23,71.05,71.05,71.05,71.05,3055
19-Jan-23,68.86,68.86,68.86,68.86,68
18-Jan-23,69.52,69.52,69.52,69.52,347
17-Jan-23,69.42,69.51,69.42,69.51,138
23-Dec-22,63.90,63.90,63.76,63.76,191
20-Dec-22,66.96,66.96,66.96,66.96,66
12-Dec-22,66.17,66.17,66.17,66.17,66
09-Dec-22,64.56,64.56,64.36,64.56,461061
08-Dec-22,64.70,64.70,64.69,64.69,12939
06-Dec-22,67.28,67.28,67.28,67.28,134
05-Dec-22,64.97,64.97,64.97,64.97,1927659
16-Nov-22,324.93,324.93,324.93,324.93,1949
11-Nov-22,338.80,338.80,338.80,338.80,748748
09-Nov-22,303.15,303.15,303.15,303.15,106102
03-Nov-22,289.45,289.45,289.45,289.45,694680
05-Oct-22,286.58,286.58,286.58,286.58,624744
26-Sep-22,287.00,287.00,287.00,287.00,1722
23-Sep-22,280.00,281.93,280.00,281.62,1461850
19-Sep-22,304.74,304.74,304.68,304.68,1526510
16-Sep-22,305.95,306.03,305.95,306.03,477349
12-Sep-22,321.42,321.42,321.42,321.42,700695
22-Aug-22,314.21,329.10,314.21,329.10,18654
15-Aug-22,343.74,343.74,343.74,343.74,1374
04-Aug-22,332.56,332.56,330.33,330.33,182679
13-Jun-22,284.51,285.36,281.70,281.70,157946
09-Jun-22,297.60,299.15,297.60,298.55,328635
08-Jun-22,301.00,301.02,300.70,300.70,615732
31-May-22,285.70,285.70,285.42,285.42,999810
26-May-22,287.19,287.19,287.19,287.19,559446
17-May-22,276.00,276.00,276.00,276.00,11040
13-May-22,291.76,291.76,281.67,281.67,3457650
10-May-22,290.50,290.50,290.50,290.50,4357
04-May-22,302.36,302.36,302.36,302.36,1304683
29-Apr-22,295.75,295.75,295.75,295.75,1378195
27-Apr-22,306.90,306.90,306.90,306.90,306
26-Apr-22,307.90,307.90,307.90,307.90,15395
25-Apr-22,306.36,309.00,306.36,309.00,9217
22-Apr-22,302.62,302.62,302.62,302.62,90786
20-Apr-22,298.18,298.18,297.90,297.90,393824
06-Apr-22,305.43,305.43,305.43,305.43,61086
01-Apr-22,309.30,309.30,309.30,309.30,23197
31-Mar-22,318.50,318.50,318.50,318.50,7007
22-Mar-22,330.88,330.88,330.88,330.88,542974
17-Mar-22,333.54,333.54,333.54,333.54,178110
14-Mar-22,315.69,315.69,315.69,315.69,631
11-Mar-22,303.68,303.68,303.68,303.68,47981
09-Mar-22,313.20,313.20,313.20,313.20,872262
23-Feb-22,314.50,314.50,314.50,314.50,9435
18-Feb-22,340.50,340.50,334.31,334.31,845990
16-Feb-22,341.07,341.07,341.07,341.07,341
03-Feb-22,329.01,329.01,329.01,329.01,685985
31-Jan-22,323.39,324.47,323.39,324.47,647
28-Jan-22,317.43,317.43,317.43,317.43,824365
27-Jan-22,327.81,327.81,327.81,327.81,2032422
24-Jan-22,333.72,333.72,333.72,333.72,1383269
21-Jan-22,334.51,334.51,334.51,334.51,66902
20-Jan-22,345.79,345.79,345.79,345.79,2662583
19-Jan-22,364.35,364.35,348.24,348.24,306646
13-Jan-22,364.68,364.68,364.68,364.68,3500928
12-Jan-22,368.23,368.23,367.87,367.87,441660
11-Jan-22,363.90,363.90,363.90,363.90,1018920
10-Jan-22,368.93,368.93,368.93,368.93,368
07-Jan-22,369.18,369.18,368.93,368.93,812015
29-Dec-21,357.71,357.71,357.71,357.71,880324
07-Dec-21,346.50,347.50,346.50,347.50,837375
01-Dec-21,317.65,317.65,315.48,315.48,12662
05-Nov-21,366.12,366.12,366.12,366.12,2332916
13-Oct-21,346.86,347.60,346.86,347.20,2666843
04-Oct-21,313.96,313.96,280.00,280.00,593
02-Sep-21,317.76,317.76,317.76,317.76,5084
27-Aug-21,317.60,317.60,316.90,316.90,122818
26-Aug-21,313.72,313.72,313.72,313.72,6274
20-Aug-21,321.47,321.47,321.47,321.47,3504987
12-Aug-21,322.58,322.58,322.58,322.58,2822575
06-Aug-21,331.67,331.67,329.50,329.50,6282
19-Jul-21,314.44,316.15,314.44,314.56,1571007
12-Jul-21,343.00,343.00,343.00,343.00,1029
08-Jul-21,341.03,341.03,340.00,340.00,1361
02-Jul-21,330.99,332.65,330.99,332.65,1135298
01-Jul-21,326.39,331.00,326.39,331.00,133458
30-Jun-21,327.04,327.04,327.04,327.04,327
29-Jun-21,320.95,320.95,320.95,320.95,641
28-Jun-21,328.27,328.27,323.20,324.39,947466
25-Jun-21,334.47,334.47,334.47,334.47,668
24-Jun-21,335.23,335.23,335.23,335.23,335
23-Jun-21,337.39,338.36,337.39,338.36,102182
22-Jun-21,336.25,336.25,336.25,336.25,672
18-Jun-21,335.27,335.27,335.27,335.27,670
17-Jun-21,333.18,334.39,333.18,334.39,100075
16-Jun-21,339.27,339.27,339.27,339.27,339
15-Jun-21,341.00,342.20,341.00,342.20,34902
11-Jun-21,336.00,338.50,336.00,338.50,33720
10-Jun-21,334.31,335.00,333.70,335.00,1469831
07-Jun-21,336.23,336.23,335.52,335.52,1543605
26-May-21,326.38,326.38,326.38,326.38,652
25-May-21,327.50,327.50,327.50,327.50,98250
13-May-21,311.62,313.00,310.81,313.00,1107578
23-Apr-21,324.90,325.40,324.90,325.40,698602
15-Apr-21,350.19,351.50,348.90,351.50,146504
15-Mar-21,336.60,346.20,336.60,346.20,20664
01-Mar-21,336.60,336.60,336.60,336.60,3366
26-Feb-21,324.48,324.48,322.00,322.00,580485

*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