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
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	1,55%	0,38	24,94	24,86	24,86	24,94	423	2
03/09/2021	0,00%	0,00	24,56	24,56	24,56	24,56	73	1
02/09/2021	0,90%	0,22	24,56	24,20	24,18	24,56	292	3
01/09/2021	-3,34%	-0,84	24,34	25,18	24,20	25,18	533	3
25/08/2021	-3,19%	-0,83	25,18	26,24	25,18	26,24	545	2
24/08/2021	3,71%	0,93	26,01	26,01	26,01	26,01	130	1
19/08/2021	-2,68%	-0,69	25,08	25,20	25,08	25,20	75	2
16/08/2021	-0,46%	-0,12	25,77	25,77	25,77	25,77	128	1
13/08/2021	-1,63%	-0,43	25,89	25,89	25,89	25,89	828	1
12/08/2021	-1,09%	-0,29	26,32	26,32	26,32	26,32	53K	4
11/08/2021	1,64%	0,43	26,61	26,45	26,45	26,61	19M	6
10/08/2021	-1,21%	-0,32	26,18	26,18	26,18	26,18	2K	1
09/08/2021	1,88%	0,49	26,50	26,12	26,12	26,50	2K	4
06/08/2021	-0,54%	-0,14	26,01	26,01	26,01	26,01	104	1
05/08/2021	-0,95%	-0,25	26,15	26,22	26,01	26,30	10M	8
04/08/2021	2,88%	0,74	26,40	25,71	25,57	26,40	100K	7
03/08/2021	0,04%	0,01	25,66	25,67	25,61	25,82	5K	5
02/08/2021	2,31%	0,58	25,65	25,04	25,04	25,65	8K	4
30/07/2021	1,05%	0,26	25,07	25,04	25,04	25,07	5K	2
29/07/2021	-3,01%	-0,77	24,81	25,36	24,81	25,36	7K	7
28/07/2021	11,12%	2,56	25,58	24,60	24,60	26,38	536K	24
23/07/2021	-0,78%	-0,18	23,02	23,02	23,02	23,02	69K	1
22/07/2021	-1,49%	-0,35	23,20	23,20	23,20	23,20	12K	1
21/07/2021	4,67%	1,05	23,55	23,23	23,23	23,55	78K	5
20/07/2021	2,04%	0,45	22,50	22,50	22,50	22,50	135	1
19/07/2021	0,23%	0,05	22,05	21,90	21,55	22,05	52M	21
16/07/2021	-1,35%	-0,30	22,00	22,23	21,95	22,27	15K	6
15/07/2021	-2,06%	-0,47	22,30	22,50	22,30	22,50	6K	4
14/07/2021	-3,92%	-0,93	22,77	23,53	22,77	23,53	10K	6
13/07/2021	-1,54%	-0,37	23,70	24,06	23,70	24,06	623	7
12/07/2021	0,33%	0,08	24,07	24,34	24,07	24,56	7K	4
08/07/2021	-2,40%	-0,59	23,99	24,07	23,99	24,07	168	3
07/07/2021	-1,99%	-0,50	24,58	24,58	24,58	24,58	24	1
06/07/2021	1,62%	0,40	25,08	25,08	25,08	25,08	25	1
02/07/2021	-0,16%	-0,04	24,68	24,72	24,50	24,72	3K	5
30/06/2021	-3,17%	-0,81	24,72	24,98	24,72	24,98	78K	4
28/06/2021	-1,16%	-0,30	25,53	25,53	25,53	25,53	25	1
25/06/2021	2,26%	0,57	25,83	25,65	25,65	25,83	564	2
23/06/2021	0,24%	0,06	25,26	25,15	25,09	25,26	75K	5
22/06/2021	-0,24%	-0,06	25,20	25,20	25,20	25,20	25	1
21/06/2021	-2,55%	-0,66	25,26	25,35	25,26	25,56	986	6
18/06/2021	-0,77%	-0,20	25,92	25,77	25,77	25,92	51	2
17/06/2021	-2,54%	-0,68	26,12	26,50	26,00	26,50	9K	8
16/06/2021	-7,27%	-2,10	26,80	26,98	26,59	27,02	103K	10
11/06/2021	5,17%	1,42	28,90	28,60	28,60	28,90	4K	3
09/06/2021	2,81%	0,75	27,48	27,48	27,48	27,48	659	1
08/06/2021	-3,15%	-0,87	26,73	26,73	26,73	26,73	53	1
07/06/2021	5,14%	1,35	27,60	26,68	26,68	27,60	2K	4
04/06/2021	-2,23%	-0,60	26,25	26,46	26,25	26,46	78	3
02/06/2021	-0,89%	-0,24	26,85	26,85	26,85	26,85	107	1
01/06/2021	-0,88%	-0,24	27,09	26,90	26,90	27,09	85K	6
28/05/2021	-0,22%	-0,06	27,33	27,52	27,33	27,52	90K	4
27/05/2021	-1,93%	-0,54	27,39	27,39	27,39	27,39	164	1
26/05/2021	-0,96%	-0,27	27,93	28,20	27,93	28,20	309	2
25/05/2021	-3,59%	-1,05	28,20	28,20	28,20	28,20	394	1
24/05/2021	-0,71%	-0,21	29,25	29,40	29,25	29,40	2K	3
21/05/2021	3,92%	1,11	29,46	28,50	28,50	29,46	579	7
20/05/2021	2,05%	0,57	28,35	28,20	28,20	28,35	3K	2
19/05/2021	-1,17%	-0,33	27,78	27,78	27,78	27,78	6K	1
17/05/2021	1,08%	0,30	28,11	28,11	28,11	28,11	196	1
14/05/2021	0,98%	0,27	27,81	27,78	27,78	27,96	1K	12
13/05/2021	0,36%	0,10	27,54	26,03	26,03	27,54	159	2
12/05/2021	3,55%	0,94	27,44	26,44	26,44	27,44	354	3
11/05/2021	-1,85%	-0,50	26,50	26,50	26,50	26,70	692	4
10/05/2021	-1,53%	-0,42	27,00	27,00	27,00	27,00	135	1
06/05/2021	-0,29%	-0,08	27,42	27,42	27,42	27,42	685	1
04/05/2021	-5,76%	-1,68	27,50	28,78	27,50	28,78	3K	7
03/05/2021	3,11%	0,88	29,18	29,12	29,12	29,18	437	2
29/04/2021	3,89%	1,06	28,30	28,50	28,30	28,50	313	2
28/04/2021	-2,37%	-0,66	27,24	27,96	27,17	27,96	75K	11
27/04/2021	-3,26%	-0,94	27,90	28,22	27,90	28,22	3K	5
26/04/2021	3,00%	0,84	28,84	28,84	28,84	28,84	86	1
20/04/2021	-2,10%	-0,60	28,00	28,82	27,75	28,82	4K	10
19/04/2021	-5,86%	-1,78	28,60	29,80	28,55	29,80	4K	7
16/04/2021	-0,39%	-0,12	30,38	30,40	30,38	30,40	425	2
15/04/2021	-3,66%	-1,16	30,50	30,66	30,50	30,66	15K	2
14/04/2021	3,46%	1,06	31,66	31,28	31,28	31,66	94	2
13/04/2021	0,00%	0,00	30,60	30,60	30,60	30,60	30	1
12/04/2021	-1,29%	-0,40	30,60	30,60	30,60	30,60	918	1
09/04/2021	-3,12%	-1,00	31,00	30,96	30,96	31,00	154	2
07/04/2021	-0,44%	-0,14	32,00	31,98	31,98	32,00	63	2
06/04/2021	-1,71%	-0,56	32,14	32,24	32,14	32,24	193	3
05/04/2021	-0,61%	-0,20	32,70	32,86	32,70	33,12	27K	6
31/03/2021	-0,18%	-0,06	32,90	32,90	32,90	32,90	65	2
29/03/2021	-0,06%	-0,02	32,96	33,48	32,96	33,48	264	4
26/03/2021	6,80%	2,10	32,98	33,02	32,98	33,20	2K	4
25/03/2021	-3,32%	-1,06	30,88	30,88	30,88	30,88	30	1
23/03/2021	0,00%	0,00	31,94	31,94	31,94	31,94	63	1
22/03/2021	1,95%	0,61	31,94	31,94	31,94	31,94	127	1
19/03/2021	0,00%	0,00	31,33	31,33	31,33	31,33	31	1
17/03/2021	0,58%	0,18	31,33	31,33	31,33	31,33	31	1
15/03/2021	3,70%	1,11	31,15	30,46	30,46	31,15	1K	3
12/03/2021	-3,72%	-1,16	30,04	31,20	30,04	31,20	3K	9
11/03/2021	-0,64%	-0,20	31,20	31,60	31,20	31,60	1K	3
10/03/2021	-0,48%	-0,15	31,40	31,40	31,40	31,40	628	1
09/03/2021	2,40%	0,74	31,55	31,81	31,39	31,81	11K	4
08/03/2021	3,81%	1,13	30,81	30,31	29,99	30,81	101K	7
04/03/2021	-3,45%	-1,06	29,68	29,25	29,15	29,68	246K	5
02/03/2021	0,33%	0,10	30,74	30,73	30,73	30,74	22K	6
01/03/2021	2,07%	0,62	30,64	30,15	30,15	30,64	332	2
26/02/2021	-1,09%	-0,33	30,02	30,02	30,02	30,02	60	1
25/02/2021	1,40%	0,42	30,35	30,35	30,35	30,35	3K	1
24/02/2021	5,02%	1,43	29,93	29,93	29,93	29,93	90K	2
23/02/2021	-5,54%	-1,67	28,50	28,82	28,50	28,82	604	3
22/02/2021	0,00%	0,00	30,17	30,17	30,17	30,17	150	2
19/02/2021	0,87%	0,26	30,17	30,17	30,17	30,17	120	1
18/02/2021	-2,38%	-0,73	29,91	30,11	29,91	30,11	90	3
17/02/2021	2,17%	0,65	30,64	30,64	30,64	30,64	5K	1
12/02/2021	-1,61%	-0,49	29,99	29,95	29,95	29,99	89	2
11/02/2021	-4,57%	-1,46	30,48	30,52	30,44	30,62	95K	8
10/02/2021	-6,61%	-2,26	31,94	32,74	31,54	32,78	129K	27
09/02/2021	2,15%	0,72	34,20	34,36	34,20	34,37	13K	5
08/02/2021	-0,89%	-0,30	33,48	33,48	33,48	33,48	502	2
04/02/2021	1,35%	0,45	33,78	33,64	33,64	33,87	337K	7
03/02/2021	1,46%	0,48	33,33	32,70	32,70	33,33	10K	3
02/02/2021	-0,54%	-0,18	32,85	33,12	32,75	33,24	264	7
01/02/2021	2,83%	0,91	33,03	33,03	33,03	33,03	33	1
29/01/2021	-2,93%	-0,97	32,12	33,14	32,12	33,14	1K	2
28/01/2021	0,82%	0,27	33,09	33,09	33,09	33,09	10K	1
26/01/2021	-	-	32,82	33,79	32,82	33,79	2K	6

Date,Open,High,Low,Close,Volume
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
03-Sep-21,24.56,24.56,24.56,24.56,73
02-Sep-21,24.20,24.56,24.18,24.56,292
01-Sep-21,25.18,25.18,24.20,24.34,533
25-Aug-21,26.24,26.24,25.18,25.18,545
24-Aug-21,26.01,26.01,26.01,26.01,130
19-Aug-21,25.20,25.20,25.08,25.08,75
16-Aug-21,25.77,25.77,25.77,25.77,128
13-Aug-21,25.89,25.89,25.89,25.89,828
12-Aug-21,26.32,26.32,26.32,26.32,53166
11-Aug-21,26.45,26.61,26.45,26.61,18529053
10-Aug-21,26.18,26.18,26.18,26.18,2356
09-Aug-21,26.12,26.50,26.12,26.50,2490
06-Aug-21,26.01,26.01,26.01,26.01,104
05-Aug-21,26.22,26.30,26.01,26.15,10165976
04-Aug-21,25.71,26.40,25.57,26.40,100018
03-Aug-21,25.67,25.82,25.61,25.66,4768
02-Aug-21,25.04,25.65,25.04,25.65,7689
30-Jul-21,25.04,25.07,25.04,25.07,5039
29-Jul-21,25.36,25.36,24.81,24.81,6551
28-Jul-21,24.60,26.38,24.60,25.58,536113
23-Jul-21,23.02,23.02,23.02,23.02,69060
22-Jul-21,23.20,23.20,23.20,23.20,11600
21-Jul-21,23.23,23.55,23.23,23.55,78086
20-Jul-21,22.50,22.50,22.50,22.50,135
19-Jul-21,21.90,22.05,21.55,22.05,52137415
16-Jul-21,22.23,22.27,21.95,22.00,14843
15-Jul-21,22.50,22.50,22.30,22.30,5535
14-Jul-21,23.53,23.53,22.77,22.77,9565
13-Jul-21,24.06,24.06,23.70,23.70,623
12-Jul-21,24.34,24.56,24.07,24.07,7174
08-Jul-21,24.07,24.07,23.99,23.99,168
07-Jul-21,24.58,24.58,24.58,24.58,24
06-Jul-21,25.08,25.08,25.08,25.08,25
02-Jul-21,24.72,24.72,24.50,24.68,2792
30-Jun-21,24.98,24.98,24.72,24.72,77829
28-Jun-21,25.53,25.53,25.53,25.53,25
25-Jun-21,25.65,25.83,25.65,25.83,564
23-Jun-21,25.15,25.26,25.09,25.26,75320
22-Jun-21,25.20,25.20,25.20,25.20,25
21-Jun-21,25.35,25.56,25.26,25.26,986
18-Jun-21,25.77,25.92,25.77,25.92,51
17-Jun-21,26.50,26.50,26.00,26.12,9295
16-Jun-21,26.98,27.02,26.59,26.80,103238
11-Jun-21,28.60,28.90,28.60,28.90,3713
09-Jun-21,27.48,27.48,27.48,27.48,659
08-Jun-21,26.73,26.73,26.73,26.73,53
07-Jun-21,26.68,27.60,26.68,27.60,1709
04-Jun-21,26.46,26.46,26.25,26.25,78
02-Jun-21,26.85,26.85,26.85,26.85,107
01-Jun-21,26.90,27.09,26.90,27.09,85018
28-May-21,27.52,27.52,27.33,27.33,90076
27-May-21,27.39,27.39,27.39,27.39,164
26-May-21,28.20,28.20,27.93,27.93,309
25-May-21,28.20,28.20,28.20,28.20,394
24-May-21,29.40,29.40,29.25,29.25,2080
21-May-21,28.50,29.46,28.50,29.46,579
20-May-21,28.20,28.35,28.20,28.35,2863
19-May-21,27.78,27.78,27.78,27.78,5556
17-May-21,28.11,28.11,28.11,28.11,196
14-May-21,27.78,27.96,27.78,27.81,1197
13-May-21,26.03,27.54,26.03,27.54,159
12-May-21,26.44,27.44,26.44,27.44,354
11-May-21,26.50,26.70,26.50,26.50,692
10-May-21,27.00,27.00,27.00,27.00,135
06-May-21,27.42,27.42,27.42,27.42,685
04-May-21,28.78,28.78,27.50,27.50,3066
03-May-21,29.12,29.18,29.12,29.18,437
29-Apr-21,28.50,28.50,28.30,28.30,313
28-Apr-21,27.96,27.96,27.17,27.24,74943
27-Apr-21,28.22,28.22,27.90,27.90,3048
26-Apr-21,28.84,28.84,28.84,28.84,86
20-Apr-21,28.82,28.82,27.75,28.00,3820
19-Apr-21,29.80,29.80,28.55,28.60,3899
16-Apr-21,30.40,30.40,30.38,30.38,425
15-Apr-21,30.66,30.66,30.50,30.50,15360
14-Apr-21,31.28,31.66,31.28,31.66,94
13-Apr-21,30.60,30.60,30.60,30.60,30
12-Apr-21,30.60,30.60,30.60,30.60,918
09-Apr-21,30.96,31.00,30.96,31.00,154
07-Apr-21,31.98,32.00,31.98,32.00,63
06-Apr-21,32.24,32.24,32.14,32.14,193
05-Apr-21,32.86,33.12,32.70,32.70,26670
31-Mar-21,32.90,32.90,32.90,32.90,65
29-Mar-21,33.48,33.48,32.96,32.96,264
26-Mar-21,33.02,33.20,32.98,32.98,2113
25-Mar-21,30.88,30.88,30.88,30.88,30
23-Mar-21,31.94,31.94,31.94,31.94,63
22-Mar-21,31.94,31.94,31.94,31.94,127
19-Mar-21,31.33,31.33,31.33,31.33,31
17-Mar-21,31.33,31.33,31.33,31.33,31
15-Mar-21,30.46,31.15,30.46,31.15,1100
12-Mar-21,31.20,31.20,30.04,30.04,2645
11-Mar-21,31.60,31.60,31.20,31.20,1036
10-Mar-21,31.40,31.40,31.40,31.40,628
09-Mar-21,31.81,31.81,31.39,31.55,10682
08-Mar-21,30.31,30.81,29.99,30.81,100749
04-Mar-21,29.25,29.68,29.15,29.68,246480
02-Mar-21,30.73,30.74,30.73,30.74,21572
01-Mar-21,30.15,30.64,30.15,30.64,332
26-Feb-21,30.02,30.02,30.02,30.02,60
25-Feb-21,30.35,30.35,30.35,30.35,3035
24-Feb-21,29.93,29.93,29.93,29.93,89790
23-Feb-21,28.82,28.82,28.50,28.50,604
22-Feb-21,30.17,30.17,30.17,30.17,150
19-Feb-21,30.17,30.17,30.17,30.17,120
18-Feb-21,30.11,30.11,29.91,29.91,90
17-Feb-21,30.64,30.64,30.64,30.64,4565
12-Feb-21,29.95,29.99,29.95,29.99,89
11-Feb-21,30.52,30.62,30.44,30.48,94703
10-Feb-21,32.74,32.78,31.54,31.94,128771
09-Feb-21,34.36,34.37,34.20,34.20,13044
08-Feb-21,33.48,33.48,33.48,33.48,502
04-Feb-21,33.64,33.87,33.64,33.78,337228
03-Feb-21,32.70,33.33,32.70,33.33,10159
02-Feb-21,33.12,33.24,32.75,32.85,264
01-Feb-21,33.03,33.03,33.03,33.03,33
29-Jan-21,33.14,33.14,32.12,32.12,1305
28-Jan-21,33.09,33.09,33.09,33.09,9927
26-Jan-21,33.79,33.79,32.82,32.82,2117

*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...