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
23/05/2022	-1,50%	-0,31	20,30	20,30	20,30	20,30	14K	1
20/05/2022	-0,34%	-0,07	20,61	20,21	20,21	20,61	15K	2
18/05/2022	-0,58%	-0,12	20,68	20,99	20,68	20,99	248	3
17/05/2022	3,48%	0,70	20,80	20,80	20,80	20,80	2K	1
16/05/2022	2,45%	0,48	20,10	19,50	19,50	20,10	944	2
13/05/2022	2,40%	0,46	19,62	19,68	19,62	19,68	58	3
11/05/2022	0,16%	0,03	19,16	19,16	19,16	19,16	19	1
10/05/2022	-3,38%	-0,67	19,13	19,13	19,13	19,13	25K	1
09/05/2022	0,00%	0,00	19,80	19,80	19,80	19,80	19	1
06/05/2022	-3,27%	-0,67	19,80	19,70	19,65	19,80	4K	3
04/05/2022	-3,85%	-0,82	20,47	20,47	20,47	20,47	28K	1

03/05/2022	0,80%	0,17	21,29	21,56	21,29	21,56	95K	4
02/05/2022	-2,81%	-0,61	21,12	21,18	21,12	21,24	85K	22
29/04/2022	-1,94%	-0,43	21,73	21,65	21,65	21,73	59K	3
27/04/2022	2,36%	0,51	22,16	22,16	22,16	22,16	22	1
25/04/2022	-5,29%	-1,21	21,65	21,62	21,62	21,65	43	2
20/04/2022	-3,30%	-0,78	22,86	23,14	22,86	23,14	46	2
19/04/2022	0,00%	0,00	23,64	23,64	23,64	23,64	23	1
18/04/2022	-2,31%	-0,56	23,64	23,64	23,64	23,64	992	2
14/04/2022	0,33%	0,08	24,20	24,20	24,20	24,20	48	2
13/04/2022	2,03%	0,48	24,12	24,30	23,62	24,30	503	3
12/04/2022	-1,91%	-0,46	23,64	23,64	23,64	23,64	236	1
11/04/2022	-0,82%	-0,20	24,10	24,57	24,10	24,57	975	3
08/04/2022	-0,33%	-0,08	24,30	24,10	24,10	24,87	5K	14
07/04/2022	3,44%	0,81	24,38	24,38	24,38	24,38	243	1
06/04/2022	0,77%	0,18	23,57	23,38	23,34	23,57	7K	4
05/04/2022	3,18%	0,72	23,39	23,00	23,00	23,82	140	4
04/04/2022	3,33%	0,73	22,67	22,68	22,66	22,96	22K	9
01/04/2022	-0,81%	-0,18	21,94	21,81	21,81	21,94	15K	2
31/03/2022	-2,38%	-0,54	22,12	22,12	22,12	22,12	221	1
30/03/2022	6,38%	1,36	22,66	22,25	22,25	22,68	6K	7
29/03/2022	3,90%	0,80	21,30	21,22	21,22	21,30	2K	2
28/03/2022	0,49%	0,10	20,50	20,42	20,40	20,50	26K	5
25/03/2022	4,51%	0,88	20,40	20,40	20,40	20,40	30K	1
24/03/2022	-2,01%	-0,40	19,52	19,50	19,50	19,52	78	4
22/03/2022	1,74%	0,34	19,92	19,80	19,76	19,92	3K	31
21/03/2022	-0,05%	-0,01	19,58	19,63	19,58	19,63	998	2
18/03/2022	-1,46%	-0,29	19,59	19,59	19,59	19,59	22K	1
17/03/2022	1,02%	0,20	19,88	19,68	19,67	19,88	4K	4
16/03/2022	2,23%	0,43	19,68	19,68	19,68	19,68	590	1
15/03/2022	2,72%	0,51	19,25	19,25	19,25	19,25	24K	1
14/03/2022	-1,99%	-0,38	18,74	18,99	18,60	18,99	74	4
11/03/2022	-2,30%	-0,45	19,12	19,12	19,12	19,12	14K	1
09/03/2022	4,71%	0,88	19,57	18,69	18,69	19,70	4K	9
08/03/2022	0,05%	0,01	18,69	18,69	18,69	18,69	5K	1
07/03/2022	-0,53%	-0,10	18,68	19,02	18,68	19,02	945	5
04/03/2022	-3,79%	-0,74	18,78	19,02	18,78	19,02	28K	3
03/03/2022	-4,22%	-0,86	19,52	20,00	19,52	20,00	26K	4
02/03/2022	-4,86%	-1,04	20,38	20,30	20,30	20,38	81K	3
25/02/2022	4,59%	0,94	21,42	21,58	21,42	21,63	50K	3
24/02/2022	2,97%	0,59	20,48	20,10	20,10	20,48	6K	2
23/02/2022	-2,64%	-0,54	19,89	20,37	19,89	20,37	20K	11
22/02/2022	-3,36%	-0,71	20,43	20,75	20,43	20,75	1K	3
18/02/2022	-2,67%	-0,58	21,14	20,72	20,72	21,14	104	2
17/02/2022	0,56%	0,12	21,72	21,95	21,72	21,95	43	2
16/02/2022	-0,55%	-0,12	21,60	21,60	21,60	21,60	1K	1
15/02/2022	-2,07%	-0,46	21,72	21,96	21,72	21,96	21K	2
14/02/2022	-2,93%	-0,67	22,18	22,00	22,00	22,18	2K	3
11/02/2022	-1,00%	-0,23	22,85	22,85	22,85	22,85	571	1
10/02/2022	-0,47%	-0,11	23,08	23,20	23,08	23,22	1K	4
09/02/2022	6,87%	1,49	23,19	23,40	23,19	23,40	16K	5
08/02/2022	-3,56%	-0,80	21,70	21,70	21,70	21,70	35K	1
04/02/2022	0,00%	0,00	22,50	22,57	22,50	22,57	5K	2
03/02/2022	-2,26%	-0,52	22,50	22,60	22,50	22,60	903	2
02/02/2022	0,09%	0,02	23,02	23,06	23,02	23,06	184	7
01/02/2022	3,79%	0,84	23,00	22,86	22,86	23,00	712	2
28/01/2022	-0,85%	-0,19	22,16	22,16	22,16	22,16	221	1
27/01/2022	-3,08%	-0,71	22,35	22,35	22,35	22,35	26K	1
26/01/2022	0,17%	0,04	23,06	23,18	23,06	23,18	46	2
25/01/2022	1,68%	0,38	23,02	22,93	22,90	23,02	183	8
24/01/2022	-2,58%	-0,60	22,64	22,64	22,64	22,64	22	1
21/01/2022	-2,88%	-0,69	23,24	23,24	23,24	23,24	23	1
20/01/2022	-0,21%	-0,05	23,93	24,02	23,80	24,10	119	5
19/01/2022	-6,40%	-1,64	23,98	24,76	23,84	24,76	2K	7
17/01/2022	0,27%	0,07	25,62	25,57	25,57	25,62	102	4
13/01/2022	2,36%	0,59	25,55	25,36	25,36	25,65	4K	6
12/01/2022	-1,42%	-0,36	24,96	25,25	24,96	25,25	201	2
11/01/2022	-1,94%	-0,50	25,32	25,32	25,32	25,32	25	1
10/01/2022	6,04%	1,47	25,82	24,35	24,35	25,82	5K	5
06/01/2022	3,18%	0,75	24,35	24,60	24,35	24,60	73	2
05/01/2022	-0,80%	-0,19	23,60	24,24	23,60	24,24	6K	2
04/01/2022	1,71%	0,40	23,79	23,69	23,69	23,79	169K	2
03/01/2022	4,84%	1,08	23,39	23,32	23,32	23,39	397	2
30/12/2021	-7,12%	-1,71	22,31	24,02	22,27	24,02	1M	576
28/12/2021	0,50%	0,12	24,02	24,04	24,02	24,04	264	2
27/12/2021	0,50%	0,12	23,90	24,10	23,90	24,10	71	3
23/12/2021	1,11%	0,26	23,78	23,86	23,78	23,86	1K	2
22/12/2021	0,00%	0,00	23,52	23,52	23,52	23,52	2K	1
21/12/2021	3,70%	0,84	23,52	23,52	23,52	23,52	23	1
20/12/2021	-2,95%	-0,69	22,68	22,68	22,48	22,68	1K	4
17/12/2021	0,00%	0,00	23,37	23,37	23,37	23,37	23	1
16/12/2021	0,09%	0,02	23,37	23,37	23,37	23,37	23	1
15/12/2021	2,37%	0,54	23,35	23,35	23,35	23,35	23	1
14/12/2021	-0,04%	-0,01	22,81	22,81	22,81	22,81	91	1
13/12/2021	-2,52%	-0,59	22,82	22,82	22,82	22,82	22	1
10/12/2021	0,04%	0,01	23,41	23,41	23,41	23,41	515	2
08/12/2021	-1,64%	-0,39	23,40	23,40	23,40	23,40	234	1
07/12/2021	1,15%	0,27	23,79	23,79	23,79	23,79	951	1
06/12/2021	2,98%	0,68	23,52	23,52	23,52	23,52	8K	2
03/12/2021	-0,95%	-0,22	22,84	22,88	22,84	22,88	1K	2
02/12/2021	-1,11%	-0,26	23,06	23,06	23,06	23,06	23	1
01/12/2021	0,00%	0,00	23,32	23,32	23,32	23,32	23	1
30/11/2021	-0,81%	-0,19	23,32	23,99	23,32	23,99	210	2
26/11/2021	-1,38%	-0,33	23,51	24,14	23,51	24,14	3K	3
25/11/2021	-3,33%	-0,82	23,84	23,84	23,84	23,84	47	1
23/11/2021	-2,38%	-0,60	24,66	24,66	24,66	24,66	98	1
17/11/2021	0,04%	0,01	25,26	25,17	25,17	25,26	100	2
16/11/2021	-1,79%	-0,46	25,25	25,65	25,25	25,65	127	2
12/11/2021	-0,35%	-0,09	25,71	25,71	25,71	25,71	25	1
11/11/2021	-1,71%	-0,45	25,80	25,75	25,75	25,80	849	2
10/11/2021	3,80%	0,96	26,25	26,25	26,25	26,25	1K	2
05/11/2021	-1,40%	-0,36	25,29	25,65	25,29	25,65	329	3
04/11/2021	-3,35%	-0,89	25,65	26,54	25,65	26,54	2K	6
03/11/2021	1,69%	0,44	26,54	27,43	26,54	27,59	558K	26
01/11/2021	-1,51%	-0,40	26,10	25,00	25,00	26,10	651	2
26/10/2021	-5,22%	-1,46	26,50	28,23	26,50	28,23	165K	10
25/10/2021	-2,41%	-0,69	27,96	28,32	27,96	28,32	477	3
21/10/2021	1,60%	0,45	28,65	28,68	28,65	28,68	802	6
20/10/2021	0,89%	0,25	28,20	28,07	28,07	28,20	2K	5
19/10/2021	3,52%	0,95	27,95	27,27	27,27	27,95	527	2
14/10/2021	-1,64%	-0,45	27,00	27,10	27,00	27,10	650	3
13/10/2021	-1,79%	-0,50	27,45	27,49	27,45	27,49	4K	2
08/10/2021	-0,53%	-0,15	27,95	28,05	27,95	28,12	25M	411
07/10/2021	3,96%	1,07	28,10	27,30	27,30	28,10	10M	97
06/10/2021	0,78%	0,21	27,03	27,00	27,00	27,03	243	3
05/10/2021	2,52%	0,66	26,82	26,82	26,82	26,82	26	1
04/10/2021	-2,57%	-0,69	26,16	26,16	26,16	26,16	26	1
30/09/2021	-0,52%	-0,14	26,85	27,15	26,85	27,15	1K	3
29/09/2021	2,58%	0,68	26,99	26,75	26,75	26,99	214	2
28/09/2021	5,24%	1,31	26,31	25,50	25,50	26,75	88K	8
27/09/2021	4,17%	1,00	25,00	24,96	24,96	25,00	124	3
23/09/2021	-2,83%	-0,70	24,00	24,14	24,00	24,14	1K	2
13/09/2021	-0,96%	-0,24	24,70	24,68	24,30	24,70	295	3
08/09/2021	-	-	24,94	24,86	24,86	24,94	423	2

Date,Open,High,Low,Close,Volume
23-May-22,20.30,20.30,20.30,20.30,13804
20-May-22,20.21,20.61,20.21,20.61,14629
18-May-22,20.99,20.99,20.68,20.68,248
17-May-22,20.80,20.80,20.80,20.80,2080
16-May-22,19.50,20.10,19.50,20.10,944
13-May-22,19.68,19.68,19.62,19.62,58
11-May-22,19.16,19.16,19.16,19.16,19
10-May-22,19.13,19.13,19.13,19.13,25060
09-May-22,19.80,19.80,19.80,19.80,19
06-May-22,19.70,19.80,19.65,19.80,4489
04-May-22,20.47,20.47,20.47,20.47,27634
03-May-22,21.56,21.56,21.29,21.29,94813
02-May-22,21.18,21.24,21.12,21.12,84669
29-Apr-22,21.65,21.73,21.65,21.73,58931
27-Apr-22,22.16,22.16,22.16,22.16,22
25-Apr-22,21.62,21.65,21.62,21.65,43
20-Apr-22,23.14,23.14,22.86,22.86,46
19-Apr-22,23.64,23.64,23.64,23.64,23
18-Apr-22,23.64,23.64,23.64,23.64,992
14-Apr-22,24.20,24.20,24.20,24.20,48
13-Apr-22,24.30,24.30,23.62,24.12,503
12-Apr-22,23.64,23.64,23.64,23.64,236
11-Apr-22,24.57,24.57,24.10,24.10,975
08-Apr-22,24.10,24.87,24.10,24.30,4979
07-Apr-22,24.38,24.38,24.38,24.38,243
06-Apr-22,23.38,23.57,23.34,23.57,6808
05-Apr-22,23.00,23.82,23.00,23.39,140
04-Apr-22,22.68,22.96,22.66,22.67,22332
01-Apr-22,21.81,21.94,21.81,21.94,15134
31-Mar-22,22.12,22.12,22.12,22.12,221
30-Mar-22,22.25,22.68,22.25,22.66,6345
29-Mar-22,21.22,21.30,21.22,21.30,2151
28-Mar-22,20.42,20.50,20.40,20.50,25501
25-Mar-22,20.40,20.40,20.40,20.40,29580
24-Mar-22,19.50,19.52,19.50,19.52,78
22-Mar-22,19.80,19.92,19.76,19.92,2599
21-Mar-22,19.63,19.63,19.58,19.58,998
18-Mar-22,19.59,19.59,19.59,19.59,21744
17-Mar-22,19.68,19.88,19.67,19.88,4035
16-Mar-22,19.68,19.68,19.68,19.68,590
15-Mar-22,19.25,19.25,19.25,19.25,24255
14-Mar-22,18.99,18.99,18.60,18.74,74
11-Mar-22,19.12,19.12,19.12,19.12,13575
09-Mar-22,18.69,19.70,18.69,19.57,4381
08-Mar-22,18.69,18.69,18.69,18.69,5046
07-Mar-22,19.02,19.02,18.68,18.68,945
04-Mar-22,19.02,19.02,18.78,18.78,27701
03-Mar-22,20.00,20.00,19.52,19.52,26288
02-Mar-22,20.30,20.38,20.30,20.38,81132
25-Feb-22,21.58,21.63,21.42,21.42,49951
24-Feb-22,20.10,20.48,20.10,20.48,5754
23-Feb-22,20.37,20.37,19.89,19.89,20469
22-Feb-22,20.75,20.75,20.43,20.43,1256
18-Feb-22,20.72,21.14,20.72,21.14,104
17-Feb-22,21.95,21.95,21.72,21.72,43
16-Feb-22,21.60,21.60,21.60,21.60,1080
15-Feb-22,21.96,21.96,21.72,21.72,20939
14-Feb-22,22.00,22.18,22.00,22.18,2262
11-Feb-22,22.85,22.85,22.85,22.85,571
10-Feb-22,23.20,23.22,23.08,23.08,1229
09-Feb-22,23.40,23.40,23.19,23.19,15672
08-Feb-22,21.70,21.70,21.70,21.70,34503
04-Feb-22,22.57,22.57,22.50,22.50,4545
03-Feb-22,22.60,22.60,22.50,22.50,903
02-Feb-22,23.06,23.06,23.02,23.02,184
01-Feb-22,22.86,23.00,22.86,23.00,712
28-Jan-22,22.16,22.16,22.16,22.16,221
27-Jan-22,22.35,22.35,22.35,22.35,25926
26-Jan-22,23.18,23.18,23.06,23.06,46
25-Jan-22,22.93,23.02,22.90,23.02,183
24-Jan-22,22.64,22.64,22.64,22.64,22
21-Jan-22,23.24,23.24,23.24,23.24,23
20-Jan-22,24.02,24.10,23.80,23.93,119
19-Jan-22,24.76,24.76,23.84,23.98,1509
17-Jan-22,25.57,25.62,25.57,25.62,102
13-Jan-22,25.36,25.65,25.36,25.55,4065
12-Jan-22,25.25,25.25,24.96,24.96,201
11-Jan-22,25.32,25.32,25.32,25.32,25
10-Jan-22,24.35,25.82,24.35,25.82,5289
06-Jan-22,24.60,24.60,24.35,24.35,73
05-Jan-22,24.24,24.24,23.60,23.60,5555
04-Jan-22,23.69,23.79,23.69,23.79,169026
03-Jan-22,23.32,23.39,23.32,23.39,397
30-Dec-21,24.02,24.02,22.27,22.31,1494981
28-Dec-21,24.04,24.04,24.02,24.02,264
27-Dec-21,24.10,24.10,23.90,23.90,71
23-Dec-21,23.86,23.86,23.78,23.78,1430
22-Dec-21,23.52,23.52,23.52,23.52,1552
21-Dec-21,23.52,23.52,23.52,23.52,23
20-Dec-21,22.68,22.68,22.48,22.68,1238
17-Dec-21,23.37,23.37,23.37,23.37,23
16-Dec-21,23.37,23.37,23.37,23.37,23
15-Dec-21,23.35,23.35,23.35,23.35,23
14-Dec-21,22.81,22.81,22.81,22.81,91
13-Dec-21,22.82,22.82,22.82,22.82,22
10-Dec-21,23.41,23.41,23.41,23.41,515
08-Dec-21,23.40,23.40,23.40,23.40,234
07-Dec-21,23.79,23.79,23.79,23.79,951
06-Dec-21,23.52,23.52,23.52,23.52,8232
03-Dec-21,22.88,22.88,22.84,22.84,1487
02-Dec-21,23.06,23.06,23.06,23.06,23
01-Dec-21,23.32,23.32,23.32,23.32,23
30-Nov-21,23.99,23.99,23.32,23.32,210
26-Nov-21,24.14,24.14,23.51,23.51,2514
25-Nov-21,23.84,23.84,23.84,23.84,47
23-Nov-21,24.66,24.66,24.66,24.66,98
17-Nov-21,25.17,25.26,25.17,25.26,100
16-Nov-21,25.65,25.65,25.25,25.25,127
12-Nov-21,25.71,25.71,25.71,25.71,25
11-Nov-21,25.75,25.80,25.75,25.80,849
10-Nov-21,26.25,26.25,26.25,26.25,1050
05-Nov-21,25.65,25.65,25.29,25.29,329
04-Nov-21,26.54,26.54,25.65,25.65,1571
03-Nov-21,27.43,27.59,26.54,26.54,558328
01-Nov-21,25.00,26.10,25.00,26.10,651
26-Oct-21,28.23,28.23,26.50,26.50,164691
25-Oct-21,28.32,28.32,27.96,27.96,477
21-Oct-21,28.68,28.68,28.65,28.65,802
20-Oct-21,28.07,28.20,28.07,28.20,2113
19-Oct-21,27.27,27.95,27.27,27.95,527
14-Oct-21,27.10,27.10,27.00,27.00,650
13-Oct-21,27.49,27.49,27.45,27.45,3542
08-Oct-21,28.05,28.12,27.95,27.95,25497249
07-Oct-21,27.30,28.10,27.30,28.10,10394741
06-Oct-21,27.00,27.03,27.00,27.03,243
05-Oct-21,26.82,26.82,26.82,26.82,26
04-Oct-21,26.16,26.16,26.16,26.16,26
30-Sep-21,27.15,27.15,26.85,26.85,1165
29-Sep-21,26.75,26.99,26.75,26.99,214
28-Sep-21,25.50,26.75,25.50,26.31,87997
27-Sep-21,24.96,25.00,24.96,25.00,124
23-Sep-21,24.14,24.14,24.00,24.00,1248
13-Sep-21,24.68,24.70,24.30,24.70,295
08-Sep-21,24.86,24.94,24.86,24.94,423

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: T1EV34

cotações, gráficos e mais...