Cotação atual, histórico e gráfico do papel: T1EV34

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 T1EV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2024	-0,17%	-0,06	35,37	35,37	35,37	35,37	70	1
10/04/2024	-0,81%	-0,29	35,43	35,49	35,43	35,49	70	2
04/04/2024	0,34%	0,12	35,72	35,16	35,16	35,72	636	2
27/03/2024	1,25%	0,44	35,60	35,60	35,60	35,60	106	1
26/03/2024	0,46%	0,16	35,16	35,16	35,16	35,16	1K	1
25/03/2024	5,01%	1,67	35,00	35,00	35,00	35,00	525	2
19/03/2024	-1,68%	-0,57	33,33	33,33	33,33	33,33	33	1
13/03/2024	1,50%	0,50	33,90	34,14	33,90	34,14	5K	2
12/03/2024	-2,08%	-0,71	33,40	33,20	33,19	33,40	8K	4
08/03/2024	1,52%	0,51	34,11	34,11	34,11	34,11	34	1
04/03/2024	1,36%	0,45	33,60	33,60	33,60	33,60	336	1

01/03/2024	1,75%	0,57	33,15	32,70	32,70	33,15	5K	2
29/02/2024	0,74%	0,24	32,58	32,58	32,58	32,58	13K	1
28/02/2024	-1,46%	-0,48	32,34	32,34	32,34	32,34	4K	1
27/02/2024	0,27%	0,09	32,82	33,00	32,82	33,00	65	2
26/02/2024	1,02%	0,33	32,73	32,73	32,73	32,73	327	1
22/02/2024	-0,28%	-0,09	32,40	32,40	32,40	32,40	324	1
20/02/2024	-0,91%	-0,30	32,49	32,49	32,49	32,49	5K	1
16/02/2024	-0,21%	-0,07	32,79	33,25	32,79	33,25	992	2
15/02/2024	0,31%	0,10	32,86	32,83	32,83	32,86	7K	2
14/02/2024	11,54%	3,39	32,76	31,80	31,80	32,76	21K	3
09/02/2024	-1,41%	-0,42	29,37	29,37	29,37	29,37	6K	1
08/02/2024	-2,26%	-0,69	29,79	29,79	29,79	29,79	3K	1
07/02/2024	-0,20%	-0,06	30,48	30,48	30,48	30,48	17K	1
06/02/2024	0,59%	0,18	30,54	30,54	30,54	30,54	8K	1
05/02/2024	-0,10%	-0,03	30,36	30,36	30,36	30,36	5K	1
02/02/2024	-0,20%	-0,06	30,39	30,39	30,39	30,39	607	1
01/02/2024	0,20%	0,06	30,45	30,54	30,45	30,54	4K	2
31/01/2024	4,97%	1,44	30,39	29,60	29,60	30,39	3K	2
30/01/2024	-1,16%	-0,34	28,95	28,95	28,95	28,95	5K	1
29/01/2024	0,03%	0,01	29,29	28,95	28,95	29,29	8K	2
26/01/2024	0,97%	0,28	29,28	29,09	29,09	29,28	6K	2
25/01/2024	-1,02%	-0,30	29,00	29,00	29,00	29,00	870	1
24/01/2024	-0,31%	-0,09	29,30	29,71	29,30	29,71	75K	2
23/01/2024	3,27%	0,93	29,39	29,39	29,39	29,39	6K	1
22/01/2024	4,02%	1,10	28,46	28,46	28,46	28,46	8K	1
18/01/2024	-2,49%	-0,70	27,36	27,36	27,36	27,36	27	1
17/01/2024	0,00%	0,00	28,06	28,06	28,06	28,06	140	1
11/01/2024	0,47%	0,13	28,06	28,06	28,06	28,06	2K	1
10/01/2024	0,00%	0,00	27,93	27,93	27,93	27,93	27	1
09/01/2024	1,53%	0,42	27,93	27,93	27,93	27,93	1K	1
08/01/2024	2,00%	0,54	27,51	27,51	27,51	27,51	82	1
05/01/2024	-0,11%	-0,03	26,97	26,97	26,97	26,97	53	1
03/01/2024	5,02%	1,29	27,00	26,88	26,88	27,00	701	2
02/01/2024	1,10%	0,28	25,71	25,71	25,71	25,71	25	1
26/12/2023	-1,47%	-0,38	25,43	25,43	25,43	25,43	25	1
22/12/2023	-0,85%	-0,22	25,81	25,81	25,81	25,81	1K	1
20/12/2023	5,30%	1,31	26,03	26,03	26,03	26,03	13K	3
18/12/2023	3,13%	0,75	24,72	25,04	24,72	25,04	49	2
12/12/2023	-1,36%	-0,33	23,97	23,97	23,97	23,97	95	1
08/12/2023	0,08%	0,02	24,30	24,16	24,16	24,30	242	3
07/12/2023	-0,16%	-0,04	24,28	24,08	24,08	24,28	72	2
06/12/2023	13,96%	2,98	24,32	24,42	24,32	24,42	778	5
16/11/2023	-3,96%	-0,88	21,34	21,34	21,34	21,34	213	1
09/11/2023	-2,37%	-0,54	22,22	22,22	22,22	22,22	22	1
08/11/2023	9,74%	2,02	22,76	23,20	22,64	23,20	10K	12
26/10/2023	1,77%	0,36	20,74	20,74	20,74	20,74	20	1
24/10/2023	-0,44%	-0,09	20,38	20,38	20,38	20,38	101	1
23/10/2023	-5,49%	-1,19	20,47	20,47	20,47	20,47	409	1
18/10/2023	-0,82%	-0,18	21,66	21,50	21,50	21,66	43	2
17/10/2023	0,00%	0,00	21,84	21,84	21,84	21,84	87	1
16/10/2023	-0,36%	-0,08	21,84	22,08	21,84	22,18	220	4
13/10/2023	-4,03%	-0,92	21,92	23,19	21,92	23,19	3K	7
11/10/2023	11,69%	2,39	22,84	20,45	20,45	23,26	66K	20
10/10/2023	0,00%	0,00	20,45	20,45	20,45	20,45	20	1
15/08/2023	0,00%	0,00	20,45	20,45	20,45	20,45	2K	2
02/08/2023	-0,54%	-0,11	20,45	20,40	20,40	20,45	490	2
28/07/2023	0,00%	0,00	20,56	20,56	20,56	20,56	20	1
20/07/2023	0,10%	0,02	20,56	20,96	20,56	20,96	82	2
19/07/2023	2,14%	0,43	20,54	20,54	20,54	20,54	20	1
17/07/2023	2,03%	0,40	20,11	20,11	20,11	20,11	20	1
14/07/2023	5,97%	1,11	19,71	19,71	19,71	19,71	19	1
06/07/2023	2,54%	0,46	18,60	18,60	18,60	18,60	52K	2
05/07/2023	0,00%	0,00	18,14	18,14	18,14	18,14	181	1
23/06/2023	-0,87%	-0,16	18,14	18,30	18,14	18,30	2K	2
13/06/2023	2,12%	0,38	18,30	18,30	18,30	18,30	18	1
06/06/2023	0,67%	0,12	17,92	17,92	17,92	17,92	35	1
02/06/2023	-1,87%	-0,34	17,80	17,80	17,80	17,80	890	1
01/06/2023	-0,77%	-0,14	18,14	18,16	18,14	18,16	12K	3
31/05/2023	-0,60%	-0,11	18,28	18,20	18,20	18,28	2K	2
29/05/2023	-0,70%	-0,13	18,39	18,40	18,37	18,40	845	3
26/05/2023	-1,80%	-0,34	18,52	18,52	18,52	18,52	222	1
24/05/2023	-5,61%	-1,12	18,86	19,00	18,70	19,00	15K	9
19/05/2023	0,91%	0,18	19,98	20,00	19,98	20,00	519	2
17/05/2023	-8,92%	-1,94	19,80	19,80	19,80	19,80	1K	3
04/05/2023	5,13%	1,06	21,74	21,83	21,74	21,83	52K	5
27/04/2023	0,39%	0,08	20,68	20,80	20,68	20,80	685	5
26/04/2023	-11,36%	-2,64	20,60	20,60	20,60	20,60	61	1
12/04/2023	-2,43%	-0,58	23,24	24,16	23,24	24,16	93	2
11/04/2023	-0,04%	-0,01	23,82	23,82	23,82	23,82	23	1
10/04/2023	1,27%	0,30	23,83	33,39	23,83	33,39	24K	7
22/03/2023	0,56%	0,13	23,53	23,46	23,46	23,53	4K	3
14/03/2023	-5,53%	-1,37	23,40	23,40	23,40	23,40	23	1
07/03/2023	-4,22%	-1,09	24,77	24,77	24,77	24,77	24	1
06/03/2023	-0,35%	-0,09	25,86	25,86	25,86	25,86	258	1
02/03/2023	-0,23%	-0,06	25,95	25,95	25,95	25,95	25	1
01/03/2023	1,40%	0,36	26,01	26,01	26,01	26,01	104	1
28/02/2023	-0,70%	-0,18	25,65	25,65	25,65	25,65	25	1
27/02/2023	-0,69%	-0,18	25,83	25,83	25,83	25,83	2K	1
22/02/2023	-2,58%	-0,69	26,01	26,04	26,01	26,04	2K	2
14/02/2023	-1,77%	-0,48	26,70	26,70	26,70	26,70	80	1
08/02/2023	-3,69%	-1,04	27,18	27,18	27,18	27,18	54	1
07/02/2023	0,00%	0,00	28,22	28,22	28,22	28,22	28	1
06/02/2023	0,00%	0,00	28,22	28,22	28,22	28,22	28	1
25/01/2023	-2,01%	-0,58	28,22	28,22	28,22	28,22	56	1
17/01/2023	1,48%	0,42	28,80	28,80	28,80	28,80	28	1
16/01/2023	-0,67%	-0,19	28,38	28,38	28,38	28,38	283	1
12/01/2023	-0,17%	-0,05	28,57	28,79	28,57	28,79	285	2
11/01/2023	0,00%	0,00	28,62	28,62	28,62	28,62	9K	1
10/01/2023	-0,87%	-0,25	28,62	28,44	28,44	28,62	371	3
09/01/2023	20,90%	4,99	28,87	29,40	28,77	29,40	1K	8
28/12/2022	0,42%	0,10	23,88	23,88	23,88	23,88	95	1
22/12/2022	-1,65%	-0,40	23,78	23,78	23,78	23,78	23	1
16/12/2022	0,00%	0,00	24,18	24,18	24,18	24,18	24	1
15/12/2022	5,77%	1,32	24,18	24,18	24,18	24,18	48	1
13/12/2022	0,00%	0,00	22,86	22,86	22,86	22,86	45	1
05/12/2022	1,42%	0,32	22,86	22,86	22,86	22,86	22	1
02/12/2022	-2,68%	-0,62	22,54	22,54	22,54	22,54	157	1
30/11/2022	0,43%	0,10	23,16	23,19	23,16	23,19	46	2
24/11/2022	0,44%	0,10	23,06	23,06	23,06	23,06	345	1
21/11/2022	-1,63%	-0,38	22,96	22,90	22,90	22,96	251	2
18/11/2022	-0,17%	-0,04	23,34	23,34	23,34	23,34	23	1
17/11/2022	-7,11%	-1,79	23,38	23,38	23,38	23,38	46	1
14/11/2022	1,37%	0,34	25,17	24,82	24,82	25,17	118K	3
11/11/2022	4,81%	1,14	24,83	24,83	24,83	24,83	24	1
09/11/2022	-0,04%	-0,01	23,69	23,69	23,69	23,69	23	1
08/11/2022	5,80%	1,30	23,70	23,70	23,70	23,70	545	1
07/11/2022	-0,62%	-0,14	22,40	22,40	22,40	22,40	89	1
31/10/2022	0,00%	0,00	22,54	22,54	22,54	22,54	1K	1
25/10/2022	1,08%	0,24	22,54	22,75	22,54	22,75	45	2
24/10/2022	16,15%	3,10	22,30	22,12	22,04	22,30	23K	4
21/10/2022	-0,52%	-0,10	19,20	19,20	19,20	19,20	5K	1
13/10/2022	-13,99%	-3,14	19,30	19,30	19,30	19,30	19	1
04/10/2022	-	-	22,44	22,44	22,44	22,44	336	2

Date,Open,High,Low,Close,Volume
11-Apr-24,35.37,35.37,35.37,35.37,70
10-Apr-24,35.49,35.49,35.43,35.43,70
04-Apr-24,35.16,35.72,35.16,35.72,636
27-Mar-24,35.60,35.60,35.60,35.60,106
26-Mar-24,35.16,35.16,35.16,35.16,1054
25-Mar-24,35.00,35.00,35.00,35.00,525
19-Mar-24,33.33,33.33,33.33,33.33,33
13-Mar-24,34.14,34.14,33.90,33.90,4770
12-Mar-24,33.20,33.40,33.19,33.40,8002
08-Mar-24,34.11,34.11,34.11,34.11,34
04-Mar-24,33.60,33.60,33.60,33.60,336
01-Mar-24,32.70,33.15,32.70,33.15,5070
29-Feb-24,32.58,32.58,32.58,32.58,12706
28-Feb-24,32.34,32.34,32.34,32.34,3880
27-Feb-24,33.00,33.00,32.82,32.82,65
26-Feb-24,32.73,32.73,32.73,32.73,327
22-Feb-24,32.40,32.40,32.40,32.40,324
20-Feb-24,32.49,32.49,32.49,32.49,4873
16-Feb-24,33.25,33.25,32.79,32.79,992
15-Feb-24,32.83,32.86,32.83,32.86,6927
14-Feb-24,31.80,32.76,31.80,32.76,20674
09-Feb-24,29.37,29.37,29.37,29.37,6167
08-Feb-24,29.79,29.79,29.79,29.79,3276
07-Feb-24,30.48,30.48,30.48,30.48,16764
06-Feb-24,30.54,30.54,30.54,30.54,8245
05-Feb-24,30.36,30.36,30.36,30.36,4857
02-Feb-24,30.39,30.39,30.39,30.39,607
01-Feb-24,30.54,30.54,30.45,30.45,4122
31-Jan-24,29.60,30.39,29.60,30.39,2867
30-Jan-24,28.95,28.95,28.95,28.95,5211
29-Jan-24,28.95,29.29,28.95,29.29,8345
26-Jan-24,29.09,29.28,29.09,29.28,5847
25-Jan-24,29.00,29.00,29.00,29.00,870
24-Jan-24,29.71,29.71,29.30,29.30,74643
23-Jan-24,29.39,29.39,29.39,29.39,6171
22-Jan-24,28.46,28.46,28.46,28.46,8253
18-Jan-24,27.36,27.36,27.36,27.36,27
17-Jan-24,28.06,28.06,28.06,28.06,140
11-Jan-24,28.06,28.06,28.06,28.06,1683
10-Jan-24,27.93,27.93,27.93,27.93,27
09-Jan-24,27.93,27.93,27.93,27.93,1396
08-Jan-24,27.51,27.51,27.51,27.51,82
05-Jan-24,26.97,26.97,26.97,26.97,53
03-Jan-24,26.88,27.00,26.88,27.00,701
02-Jan-24,25.71,25.71,25.71,25.71,25
26-Dec-23,25.43,25.43,25.43,25.43,25
22-Dec-23,25.81,25.81,25.81,25.81,1161
20-Dec-23,26.03,26.03,26.03,26.03,13015
18-Dec-23,25.04,25.04,24.72,24.72,49
12-Dec-23,23.97,23.97,23.97,23.97,95
08-Dec-23,24.16,24.30,24.16,24.30,242
07-Dec-23,24.08,24.28,24.08,24.28,72
06-Dec-23,24.42,24.42,24.32,24.32,778
16-Nov-23,21.34,21.34,21.34,21.34,213
09-Nov-23,22.22,22.22,22.22,22.22,22
08-Nov-23,23.20,23.20,22.64,22.76,9958
26-Oct-23,20.74,20.74,20.74,20.74,20
24-Oct-23,20.38,20.38,20.38,20.38,101
23-Oct-23,20.47,20.47,20.47,20.47,409
18-Oct-23,21.50,21.66,21.50,21.66,43
17-Oct-23,21.84,21.84,21.84,21.84,87
16-Oct-23,22.08,22.18,21.84,21.84,220
13-Oct-23,23.19,23.19,21.92,21.92,2966
11-Oct-23,20.45,23.26,20.45,22.84,66481
10-Oct-23,20.45,20.45,20.45,20.45,20
15-Aug-23,20.45,20.45,20.45,20.45,2474
02-Aug-23,20.40,20.45,20.40,20.45,490
28-Jul-23,20.56,20.56,20.56,20.56,20
20-Jul-23,20.96,20.96,20.56,20.56,82
19-Jul-23,20.54,20.54,20.54,20.54,20
17-Jul-23,20.11,20.11,20.11,20.11,20
14-Jul-23,19.71,19.71,19.71,19.71,19
06-Jul-23,18.60,18.60,18.60,18.60,52080
05-Jul-23,18.14,18.14,18.14,18.14,181
23-Jun-23,18.30,18.30,18.14,18.14,1822
13-Jun-23,18.30,18.30,18.30,18.30,18
06-Jun-23,17.92,17.92,17.92,17.92,35
02-Jun-23,17.80,17.80,17.80,17.80,890
01-Jun-23,18.16,18.16,18.14,18.14,12403
31-May-23,18.20,18.28,18.20,18.28,2202
29-May-23,18.40,18.40,18.37,18.39,845
26-May-23,18.52,18.52,18.52,18.52,222
24-May-23,19.00,19.00,18.70,18.86,14889
19-May-23,20.00,20.00,19.98,19.98,519
17-May-23,19.80,19.80,19.80,19.80,1290
04-May-23,21.83,21.83,21.74,21.74,52413
27-Apr-23,20.80,20.80,20.68,20.68,685
26-Apr-23,20.60,20.60,20.60,20.60,61
12-Apr-23,24.16,24.16,23.24,23.24,93
11-Apr-23,23.82,23.82,23.82,23.82,23
10-Apr-23,33.39,33.39,23.83,23.83,24085
22-Mar-23,23.46,23.53,23.46,23.53,3522
14-Mar-23,23.40,23.40,23.40,23.40,23
07-Mar-23,24.77,24.77,24.77,24.77,24
06-Mar-23,25.86,25.86,25.86,25.86,258
02-Mar-23,25.95,25.95,25.95,25.95,25
01-Mar-23,26.01,26.01,26.01,26.01,104
28-Feb-23,25.65,25.65,25.65,25.65,25
27-Feb-23,25.83,25.83,25.83,25.83,1808
22-Feb-23,26.04,26.04,26.01,26.01,1848
14-Feb-23,26.70,26.70,26.70,26.70,80
08-Feb-23,27.18,27.18,27.18,27.18,54
07-Feb-23,28.22,28.22,28.22,28.22,28
06-Feb-23,28.22,28.22,28.22,28.22,28
25-Jan-23,28.22,28.22,28.22,28.22,56
17-Jan-23,28.80,28.80,28.80,28.80,28
16-Jan-23,28.38,28.38,28.38,28.38,283
12-Jan-23,28.79,28.79,28.57,28.57,285
11-Jan-23,28.62,28.62,28.62,28.62,9301
10-Jan-23,28.44,28.62,28.44,28.62,371
09-Jan-23,29.40,29.40,28.77,28.87,1371
28-Dec-22,23.88,23.88,23.88,23.88,95
22-Dec-22,23.78,23.78,23.78,23.78,23
16-Dec-22,24.18,24.18,24.18,24.18,24
15-Dec-22,24.18,24.18,24.18,24.18,48
13-Dec-22,22.86,22.86,22.86,22.86,45
05-Dec-22,22.86,22.86,22.86,22.86,22
02-Dec-22,22.54,22.54,22.54,22.54,157
30-Nov-22,23.19,23.19,23.16,23.16,46
24-Nov-22,23.06,23.06,23.06,23.06,345
21-Nov-22,22.90,22.96,22.90,22.96,251
18-Nov-22,23.34,23.34,23.34,23.34,23
17-Nov-22,23.38,23.38,23.38,23.38,46
14-Nov-22,24.82,25.17,24.82,25.17,117861
11-Nov-22,24.83,24.83,24.83,24.83,24
09-Nov-22,23.69,23.69,23.69,23.69,23
08-Nov-22,23.70,23.70,23.70,23.70,545
07-Nov-22,22.40,22.40,22.40,22.40,89
31-Oct-22,22.54,22.54,22.54,22.54,1104
25-Oct-22,22.75,22.75,22.54,22.54,45
24-Oct-22,22.12,22.30,22.04,22.30,23029
21-Oct-22,19.20,19.20,19.20,19.20,5184
13-Oct-22,19.30,19.30,19.30,19.30,19
04-Oct-22,22.44,22.44,22.44,22.44,336

*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: T1EV34