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
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	-1,10%	-0,25	22,44	22,44	22,44	22,44	336	2
02/09/2022	-4,82%	-1,15	22,69	22,86	22,69	22,94	766K	18
29/08/2022	-5,40%	-1,36	23,84	23,84	23,84	23,84	238	1
25/08/2022	-2,33%	-0,60	25,20	25,08	25,08	25,20	4K	2
23/08/2022	-1,26%	-0,33	25,80	25,80	25,80	25,80	51	1
22/08/2022	-3,44%	-0,93	26,13	26,13	26,13	26,13	4K	2
19/08/2022	0,89%	0,24	27,06	27,06	27,06	27,06	27	1
18/08/2022	-5,56%	-1,58	26,82	26,88	26,82	26,88	187	6
12/08/2022	-0,28%	-0,08	28,40	28,40	28,40	28,40	28	1
11/08/2022	0,60%	0,17	28,48	28,54	28,48	28,54	9K	2
10/08/2022	-0,49%	-0,14	28,31	28,45	27,99	28,45	616	3
09/08/2022	3,76%	1,03	28,45	27,85	27,85	28,45	6K	2
05/08/2022	3,94%	1,04	27,42	27,42	27,42	27,42	739	2
04/08/2022	0,61%	0,16	26,38	26,38	26,38	26,38	16K	1
03/08/2022	6,50%	1,60	26,22	26,22	26,22	26,22	50K	1
01/08/2022	0,24%	0,06	24,62	24,70	24,62	24,70	2K	2
29/07/2022	0,70%	0,17	24,56	24,56	24,56	24,56	1K	2
28/07/2022	1,88%	0,45	24,39	24,59	24,36	24,59	10K	15
27/07/2022	25,47%	4,86	23,94	22,81	22,80	23,94	11K	17
26/07/2022	-1,29%	-0,25	19,08	19,08	19,08	19,08	11K	2
25/07/2022	-2,28%	-0,45	19,33	19,10	19,10	19,33	38	2
21/07/2022	-1,10%	-0,22	19,78	19,78	19,78	19,78	25K	1
19/07/2022	4,99%	0,95	20,00	19,78	19,78	20,00	7K	10
18/07/2022	2,09%	0,39	19,05	19,21	19,05	19,26	23K	14
14/07/2022	-1,22%	-0,23	18,66	18,65	18,63	18,66	29K	3
13/07/2022	-3,97%	-0,78	18,89	18,89	18,89	18,89	18	1
08/07/2022	-4,51%	-0,93	19,67	19,67	19,67	19,67	5K	1
04/07/2022	3,83%	0,76	20,60	19,84	19,84	20,60	80	4
30/06/2022	-4,34%	-0,90	19,84	19,82	19,82	19,85	317	12
29/06/2022	-2,35%	-0,50	20,74	20,74	20,74	20,74	36K	1
28/06/2022	-0,89%	-0,19	21,24	21,43	21,24	21,43	170	2
27/06/2022	6,25%	1,26	21,43	20,90	20,90	21,43	26K	2
24/06/2022	2,07%	0,41	20,17	20,34	20,17	20,34	6K	2
23/06/2022	0,25%	0,05	19,76	19,89	19,65	19,89	217	7
22/06/2022	-1,50%	-0,30	19,71	19,71	19,71	19,71	19	1
21/06/2022	0,65%	0,13	20,01	20,01	20,01	20,01	40	1
17/06/2022	-0,50%	-0,10	19,88	19,82	19,82	19,88	79	4
14/06/2022	-2,96%	-0,61	19,98	19,98	19,98	19,98	399	1
13/06/2022	0,00%	0,00	20,59	20,59	20,59	20,59	1K	1
10/06/2022	-4,45%	-0,96	20,59	20,59	20,59	20,59	4K	1
08/06/2022	0,61%	0,13	21,55	21,55	21,55	21,55	323	1
31/05/2022	1,42%	0,30	21,42	21,50	21,42	21,50	643	4
30/05/2022	-1,58%	-0,34	21,12	21,12	21,12	21,12	802	1
27/05/2022	5,71%	1,16	21,46	21,46	21,46	21,46	5K	1
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	-	-	19,80	19,70	19,65	19,80	4K	3

Date,Open,High,Low,Close,Volume
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
02-Sep-22,22.86,22.94,22.69,22.69,765639
29-Aug-22,23.84,23.84,23.84,23.84,238
25-Aug-22,25.08,25.20,25.08,25.20,3805
23-Aug-22,25.80,25.80,25.80,25.80,51
22-Aug-22,26.13,26.13,26.13,26.13,4024
19-Aug-22,27.06,27.06,27.06,27.06,27
18-Aug-22,26.88,26.88,26.82,26.82,187
12-Aug-22,28.40,28.40,28.40,28.40,28
11-Aug-22,28.54,28.54,28.48,28.48,8658
10-Aug-22,28.45,28.45,27.99,28.31,616
09-Aug-22,27.85,28.45,27.85,28.45,5717
05-Aug-22,27.42,27.42,27.42,27.42,739
04-Aug-22,26.38,26.38,26.38,26.38,15828
03-Aug-22,26.22,26.22,26.22,26.22,50342
01-Aug-22,24.70,24.70,24.62,24.62,2049
29-Jul-22,24.56,24.56,24.56,24.56,1278
28-Jul-22,24.59,24.59,24.36,24.39,9608
27-Jul-22,22.81,23.94,22.80,23.94,11349
26-Jul-22,19.08,19.08,19.08,19.08,11238
25-Jul-22,19.10,19.33,19.10,19.33,38
21-Jul-22,19.78,19.78,19.78,19.78,24527
19-Jul-22,19.78,20.00,19.78,20.00,6635
18-Jul-22,19.21,19.26,19.05,19.05,23020
14-Jul-22,18.65,18.66,18.63,18.66,28810
13-Jul-22,18.89,18.89,18.89,18.89,18
08-Jul-22,19.67,19.67,19.67,19.67,4524
04-Jul-22,19.84,20.60,19.84,20.60,80
30-Jun-22,19.82,19.85,19.82,19.84,317
29-Jun-22,20.74,20.74,20.74,20.74,36087
28-Jun-22,21.43,21.43,21.24,21.24,170
27-Jun-22,20.90,21.43,20.90,21.43,26426
24-Jun-22,20.34,20.34,20.17,20.17,5512
23-Jun-22,19.89,19.89,19.65,19.76,217
22-Jun-22,19.71,19.71,19.71,19.71,19
21-Jun-22,20.01,20.01,20.01,20.01,40
17-Jun-22,19.82,19.88,19.82,19.88,79
14-Jun-22,19.98,19.98,19.98,19.98,399
13-Jun-22,20.59,20.59,20.59,20.59,1008
10-Jun-22,20.59,20.59,20.59,20.59,4323
08-Jun-22,21.55,21.55,21.55,21.55,323
31-May-22,21.50,21.50,21.42,21.42,643
30-May-22,21.12,21.12,21.12,21.12,802
27-May-22,21.46,21.46,21.46,21.46,5150
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

*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