Cotação atual, histórico e gráfico do papel: T1FX34

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 T1FX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/02/2026	-1,97%	-1,08	53,72	54,44	53,72	54,44	108	2
30/01/2026	0,92%	0,50	54,80	54,80	54,80	54,80	54	1
29/01/2026	-0,73%	-0,40	54,30	54,70	54,30	56,35	328	3
28/01/2026	-0,26%	-0,14	54,70	52,65	52,65	54,70	530	3
27/01/2026	0,35%	0,19	54,84	55,60	54,84	55,60	165	2
26/01/2026	-3,72%	-2,11	54,65	54,76	54,65	54,76	109	2
23/01/2026	1,87%	1,04	56,76	56,76	56,76	56,76	56	1

22/01/2026	2,33%	1,27	55,72	57,65	55,72	57,65	281	3
21/01/2026	-0,06%	-0,03	54,45	54,95	54,45	54,95	163	2
20/01/2026	-2,01%	-1,12	54,48	54,30	54,00	54,64	9K	7
16/01/2026	-1,52%	-0,86	55,60	55,60	55,60	55,60	55	1
15/01/2026	0,18%	0,10	56,46	58,56	56,46	58,56	115	2
14/01/2026	0,28%	0,16	56,36	56,28	55,85	56,36	7K	4
13/01/2026	-4,91%	-2,90	56,20	58,26	56,20	58,26	339	2
12/01/2026	-2,57%	-1,56	59,10	60,78	59,10	60,78	1K	3
09/01/2026	-19,11%	-14,33	60,66	62,35	58,64	62,35	81K	29
08/01/2026	10,52%	7,14	74,99	74,99	74,99	74,99	74	1
07/01/2026	-0,22%	-0,15	67,85	68,15	67,85	68,15	7K	3
06/01/2026	0,98%	0,66	68,00	67,27	67,27	68,00	3K	2
05/01/2026	-0,94%	-0,64	67,34	66,92	66,80	67,34	11K	3
02/01/2026	1,01%	0,68	67,98	67,98	67,98	67,98	67	1
30/12/2025	-1,32%	-0,90	67,30	67,30	67,30	67,30	67	1
29/12/2025	-0,58%	-0,40	68,20	68,81	68,20	68,81	3K	2
26/12/2025	0,00%	0,00	68,60	68,60	68,60	68,60	68	1
22/12/2025	-0,39%	-0,27	68,60	68,60	68,60	68,60	68	1
19/12/2025	-1,02%	-0,71	68,87	68,87	68,87	68,87	68	1
17/12/2025	1,64%	1,12	69,58	69,58	69,58	69,58	69	1
16/12/2025	-0,28%	-0,19	68,46	68,46	68,46	68,46	68	1
15/12/2025	0,28%	0,19	68,65	68,65	68,65	68,65	68	1
12/12/2025	-2,82%	-1,99	68,46	68,46	68,46	68,46	205	1
11/12/2025	-2,48%	-1,79	70,45	70,45	70,45	70,45	70	1
10/12/2025	0,61%	0,44	72,24	72,24	72,24	72,24	72	1
09/12/2025	11,01%	7,12	71,80	66,71	66,71	71,80	423	4
08/12/2025	1,99%	1,26	64,68	65,87	62,93	65,87	13K	4
05/12/2025	0,48%	0,30	63,42	63,96	58,04	63,96	7K	5
04/12/2025	1,45%	0,90	63,12	63,90	63,12	63,90	127	2
03/12/2025	0,29%	0,18	62,22	63,18	62,22	63,18	747	2
02/12/2025	-0,77%	-0,48	62,04	61,28	61,28	62,04	3K	3
01/12/2025	0,77%	0,48	62,52	63,90	62,52	63,90	189	3
28/11/2025	-6,13%	-4,05	62,04	61,60	61,60	62,04	16K	4
27/11/2025	5,00%	3,15	66,09	66,09	66,09	66,09	132	2
26/11/2025	1,94%	1,20	62,94	63,30	62,94	63,30	126	2
25/11/2025	3,63%	2,16	61,74	61,74	55,85	61,74	14K	9
24/11/2025	0,64%	0,38	59,58	62,04	55,85	62,04	1K	6
21/11/2025	5,19%	2,92	59,20	57,42	56,02	63,99	6K	9
19/11/2025	-2,56%	-1,48	56,28	56,28	56,28	56,28	56	1
18/11/2025	0,17%	0,10	57,76	56,04	56,04	57,76	113	2
17/11/2025	1,16%	0,66	57,66	57,66	57,66	57,66	57	1
14/11/2025	-2,73%	-1,60	57,00	61,53	57,00	61,53	3K	3
13/11/2025	-0,32%	-0,19	58,60	58,67	58,60	58,67	117	2
11/11/2025	2,92%	1,67	58,79	58,76	58,76	59,83	9K	6
10/11/2025	-2,06%	-1,20	57,12	60,96	57,00	60,96	3K	5
07/11/2025	-0,34%	-0,20	58,32	58,86	58,32	58,86	117	2
06/11/2025	-12,28%	-8,19	58,52	55,89	55,89	59,15	18K	9
15/10/2025	3,23%	2,09	66,71	66,71	66,71	66,71	66	1
30/09/2025	1,92%	1,22	64,62	64,62	64,62	64,62	8K	1
26/09/2025	0,97%	0,61	63,40	63,40	63,40	63,40	1K	1
25/09/2025	-2,71%	-1,75	62,79	62,79	62,79	62,79	62	1
23/09/2025	-3,76%	-2,52	64,54	64,54	64,54	64,54	64	1
19/09/2025	0,00%	0,00	67,06	67,06	67,06	67,06	6K	2
16/09/2025	-4,39%	-3,08	67,06	67,06	67,06	67,06	5K	1
12/09/2025	-2,43%	-1,75	70,14	70,14	70,14	70,14	70	1
11/09/2025	1,28%	0,91	71,89	71,89	71,89	71,89	71	1
05/09/2025	1,81%	1,26	70,98	70,80	70,80	70,98	495	2
04/09/2025	2,23%	1,52	69,72	69,72	69,72	69,72	557	1
02/09/2025	0,03%	0,02	68,20	68,20	68,20	68,20	68	1
28/08/2025	-2,60%	-1,82	68,18	68,18	68,18	68,18	1K	2
22/08/2025	3,31%	2,24	70,00	69,93	69,93	70,00	839	3
19/08/2025	2,98%	1,96	67,76	67,76	67,76	67,76	67	1
18/08/2025	6,99%	4,30	65,80	65,80	65,80	65,80	3K	1
06/08/2025	-2,63%	-1,66	61,50	61,50	61,50	61,50	61	1
01/08/2025	-6,10%	-4,10	63,16	63,16	63,16	63,16	5K	1
31/07/2025	3,80%	2,46	67,26	67,14	67,14	67,26	13K	2
29/07/2025	-0,99%	-0,65	64,80	64,80	64,80	64,80	64	1
28/07/2025	0,72%	0,47	65,45	65,31	65,31	65,45	8K	2
25/07/2025	4,64%	2,88	64,98	64,98	64,98	64,98	129	1
18/07/2025	-2,20%	-1,40	62,10	62,10	62,10	62,10	124	1
15/07/2025	-2,67%	-1,74	63,50	64,02	63,50	64,02	381	2
11/07/2025	0,54%	0,35	65,24	65,24	65,24	65,24	13K	1
03/07/2025	-2,39%	-1,59	64,89	64,89	64,89	64,89	129	1
26/06/2025	-0,09%	-0,06	66,48	66,48	66,48	66,48	132	1
24/06/2025	-0,91%	-0,61	66,54	66,54	66,54	66,54	1K	1
13/06/2025	-0,90%	-0,61	67,15	67,74	67,15	67,74	1K	2
12/06/2025	-1,33%	-0,91	67,76	67,76	67,76	67,76	880	1
11/06/2025	0,00%	0,00	68,67	68,67	68,67	68,67	137	1
06/06/2025	-0,48%	-0,33	68,67	68,67	68,67	68,67	9K	1
28/05/2025	-0,23%	-0,16	69,00	69,30	69,00	69,30	207	2
27/05/2025	-6,54%	-4,84	69,16	73,86	69,00	73,86	350	4
12/05/2025	4,83%	3,41	74,00	74,00	74,00	74,00	15K	1
05/05/2025	-9,86%	-7,72	70,59	71,33	70,59	71,33	355	3
09/04/2025	-0,52%	-0,41	78,31	78,21	78,21	78,31	16K	2
03/04/2025	-1,60%	-1,28	78,72	78,72	78,72	78,72	8K	3
05/03/2025	-1,00%	-0,81	80,00	80,00	80,00	80,00	240	1
27/02/2025	-21,29%	-21,86	80,81	81,97	80,81	81,97	17K	5
26/02/2025	-6,07%	-6,63	102,67	105,99	102,67	105,99	33K	20
27/03/2024	-10,82%	-13,26	109,30	104,84	104,84	109,30	214	2
15/01/2024	7,04%	8,06	122,56	122,56	122,56	122,56	122	1
11/12/2023	0,57%	0,65	114,50	114,25	114,25	114,50	228	2
08/12/2023	12,72%	12,85	113,85	101,00	101,00	114,06	5K	6
14/11/2023	1,23%	1,23	101,00	101,00	101,00	101,00	202	1
09/11/2023	-0,63%	-0,63	99,77	99,77	99,77	99,77	99	1
07/11/2023	-24,62%	-32,80	100,40	100,87	100,38	100,87	3K	6
10/04/2023	0,45%	0,60	133,20	133,20	133,20	133,20	2K	1
06/04/2023	2,00%	2,60	132,60	132,60	132,60	132,60	530	1
04/04/2023	0,39%	0,50	130,00	129,50	129,50	130,00	3K	3
24/03/2023	0,58%	0,75	129,50	129,50	129,50	129,50	3K	1
23/03/2023	2,10%	2,65	128,75	128,75	128,75	128,75	3K	1
14/02/2023	-1,18%	-1,50	126,10	126,10	126,10	126,10	756	1
13/02/2023	-0,55%	-0,70	127,60	127,60	127,60	127,60	1K	1
10/02/2023	-3,46%	-4,60	128,30	128,30	128,30	128,30	2K	2
09/02/2023	-0,23%	-0,30	132,90	132,90	132,90	132,90	1K	1
08/02/2023	-0,45%	-0,60	133,20	133,20	133,20	133,20	1K	1
03/02/2023	1,21%	1,60	133,80	133,80	133,80	133,80	1K	1
29/12/2022	2,48%	3,20	132,20	132,20	132,20	132,20	4K	1
09/12/2022	8,25%	9,83	129,00	129,00	129,00	129,00	2K	1
28/11/2022	2,73%	3,17	119,17	119,17	119,17	119,17	3K	1
17/11/2022	0,69%	0,80	116,00	116,00	116,00	116,00	3K	1
16/11/2022	11,84%	12,20	115,20	115,20	115,20	115,20	5K	1
03/11/2022	5,10%	5,00	103,00	103,00	103,00	103,00	3K	1
11/10/2022	-3,92%	-4,00	98,00	98,00	98,00	98,00	490	1
07/10/2022	-3,77%	-4,00	102,00	102,00	102,00	102,00	204	1
03/10/2022	-2,56%	-2,79	106,00	106,00	106,00	106,00	212	1
28/09/2022	-1,20%	-1,32	108,79	108,79	108,79	108,79	108	1
26/09/2022	1,95%	2,11	110,11	110,11	110,11	110,11	110	1
23/09/2022	-1,32%	-1,45	108,00	108,00	108,00	108,00	216	1
22/09/2022	-3,69%	-4,19	109,45	110,00	109,45	110,00	219	2
20/09/2022	-0,84%	-0,96	113,64	114,59	113,64	114,59	388K	10
02/09/2022	-2,95%	-3,48	114,60	114,60	114,60	114,60	114	1
24/08/2022	-9,62%	-12,57	118,08	130,52	117,44	130,52	484	4
08/08/2022	3,39%	4,28	130,65	130,65	130,65	130,65	130	1
01/08/2022	1,10%	1,37	126,37	126,37	126,37	126,37	126	1
29/07/2022	-1,41%	-1,79	125,00	125,00	125,00	125,00	250	1
28/07/2022	-4,34%	-5,75	126,79	126,79	126,79	126,79	126	1
18/07/2022	-	-	132,54	132,54	132,54	132,54	265	1

Date,Open,High,Low,Close,Volume
03-Feb-26,54.44,54.44,53.72,53.72,108
30-Jan-26,54.80,54.80,54.80,54.80,54
29-Jan-26,54.70,56.35,54.30,54.30,328
28-Jan-26,52.65,54.70,52.65,54.70,530
27-Jan-26,55.60,55.60,54.84,54.84,165
26-Jan-26,54.76,54.76,54.65,54.65,109
23-Jan-26,56.76,56.76,56.76,56.76,56
22-Jan-26,57.65,57.65,55.72,55.72,281
21-Jan-26,54.95,54.95,54.45,54.45,163
20-Jan-26,54.30,54.64,54.00,54.48,8974
16-Jan-26,55.60,55.60,55.60,55.60,55
15-Jan-26,58.56,58.56,56.46,56.46,115
14-Jan-26,56.28,56.36,55.85,56.36,7095
13-Jan-26,58.26,58.26,56.20,56.20,339
12-Jan-26,60.78,60.78,59.10,59.10,1126
09-Jan-26,62.35,62.35,58.64,60.66,80568
08-Jan-26,74.99,74.99,74.99,74.99,74
07-Jan-26,68.15,68.15,67.85,67.85,6921
06-Jan-26,67.27,68.00,67.27,68.00,2787
05-Jan-26,66.92,67.34,66.80,67.34,11366
02-Jan-26,67.98,67.98,67.98,67.98,67
30-Dec-25,67.30,67.30,67.30,67.30,67
29-Dec-25,68.81,68.81,68.20,68.20,3478
26-Dec-25,68.60,68.60,68.60,68.60,68
22-Dec-25,68.60,68.60,68.60,68.60,68
19-Dec-25,68.87,68.87,68.87,68.87,68
17-Dec-25,69.58,69.58,69.58,69.58,69
16-Dec-25,68.46,68.46,68.46,68.46,68
15-Dec-25,68.65,68.65,68.65,68.65,68
12-Dec-25,68.46,68.46,68.46,68.46,205
11-Dec-25,70.45,70.45,70.45,70.45,70
10-Dec-25,72.24,72.24,72.24,72.24,72
09-Dec-25,66.71,71.80,66.71,71.80,423
08-Dec-25,65.87,65.87,62.93,64.68,13043
05-Dec-25,63.96,63.96,58.04,63.42,6591
04-Dec-25,63.90,63.90,63.12,63.12,127
03-Dec-25,63.18,63.18,62.22,62.22,747
02-Dec-25,61.28,62.04,61.28,62.04,3187
01-Dec-25,63.90,63.90,62.52,62.52,189
28-Nov-25,61.60,62.04,61.60,62.04,15545
27-Nov-25,66.09,66.09,66.09,66.09,132
26-Nov-25,63.30,63.30,62.94,62.94,126
25-Nov-25,61.74,61.74,55.85,61.74,13555
24-Nov-25,62.04,62.04,55.85,59.58,1328
21-Nov-25,57.42,63.99,56.02,59.20,6336
19-Nov-25,56.28,56.28,56.28,56.28,56
18-Nov-25,56.04,57.76,56.04,57.76,113
17-Nov-25,57.66,57.66,57.66,57.66,57
14-Nov-25,61.53,61.53,57.00,57.00,2854
13-Nov-25,58.67,58.67,58.60,58.60,117
11-Nov-25,58.76,59.83,58.76,58.79,9307
10-Nov-25,60.96,60.96,57.00,57.12,2976
07-Nov-25,58.86,58.86,58.32,58.32,117
06-Nov-25,55.89,59.15,55.89,58.52,18183
15-Oct-25,66.71,66.71,66.71,66.71,66
30-Sep-25,64.62,64.62,64.62,64.62,7754
26-Sep-25,63.40,63.40,63.40,63.40,1268
25-Sep-25,62.79,62.79,62.79,62.79,62
23-Sep-25,64.54,64.54,64.54,64.54,64
19-Sep-25,67.06,67.06,67.06,67.06,6370
16-Sep-25,67.06,67.06,67.06,67.06,5364
12-Sep-25,70.14,70.14,70.14,70.14,70
11-Sep-25,71.89,71.89,71.89,71.89,71
05-Sep-25,70.80,70.98,70.80,70.98,495
04-Sep-25,69.72,69.72,69.72,69.72,557
02-Sep-25,68.20,68.20,68.20,68.20,68
28-Aug-25,68.18,68.18,68.18,68.18,1363
22-Aug-25,69.93,70.00,69.93,70.00,839
19-Aug-25,67.76,67.76,67.76,67.76,67
18-Aug-25,65.80,65.80,65.80,65.80,3290
06-Aug-25,61.50,61.50,61.50,61.50,61
01-Aug-25,63.16,63.16,63.16,63.16,4737
31-Jul-25,67.14,67.26,67.14,67.26,12577
29-Jul-25,64.80,64.80,64.80,64.80,64
28-Jul-25,65.31,65.45,65.31,65.45,8174
25-Jul-25,64.98,64.98,64.98,64.98,129
18-Jul-25,62.10,62.10,62.10,62.10,124
15-Jul-25,64.02,64.02,63.50,63.50,381
11-Jul-25,65.24,65.24,65.24,65.24,13048
03-Jul-25,64.89,64.89,64.89,64.89,129
26-Jun-25,66.48,66.48,66.48,66.48,132
24-Jun-25,66.54,66.54,66.54,66.54,1330
13-Jun-25,67.74,67.74,67.15,67.15,1354
12-Jun-25,67.76,67.76,67.76,67.76,880
11-Jun-25,68.67,68.67,68.67,68.67,137
06-Jun-25,68.67,68.67,68.67,68.67,9133
28-May-25,69.30,69.30,69.00,69.00,207
27-May-25,73.86,73.86,69.00,69.16,350
12-May-25,74.00,74.00,74.00,74.00,14800
05-May-25,71.33,71.33,70.59,70.59,355
09-Apr-25,78.21,78.31,78.21,78.31,15652
03-Apr-25,78.72,78.72,78.72,78.72,7950
05-Mar-25,80.00,80.00,80.00,80.00,240
27-Feb-25,81.97,81.97,80.81,80.81,16521
26-Feb-25,105.99,105.99,102.67,102.67,33216
27-Mar-24,104.84,109.30,104.84,109.30,214
15-Jan-24,122.56,122.56,122.56,122.56,122
11-Dec-23,114.25,114.50,114.25,114.50,228
08-Dec-23,101.00,114.06,101.00,113.85,4526
14-Nov-23,101.00,101.00,101.00,101.00,202
09-Nov-23,99.77,99.77,99.77,99.77,99
07-Nov-23,100.87,100.87,100.38,100.40,2510
10-Apr-23,133.20,133.20,133.20,133.20,1598
06-Apr-23,132.60,132.60,132.60,132.60,530
04-Apr-23,129.50,130.00,129.50,130.00,2853
24-Mar-23,129.50,129.50,129.50,129.50,2590
23-Mar-23,128.75,128.75,128.75,128.75,2575
14-Feb-23,126.10,126.10,126.10,126.10,756
13-Feb-23,127.60,127.60,127.60,127.60,1020
10-Feb-23,128.30,128.30,128.30,128.30,1539
09-Feb-23,132.90,132.90,132.90,132.90,1063
08-Feb-23,133.20,133.20,133.20,133.20,1065
03-Feb-23,133.80,133.80,133.80,133.80,1070
29-Dec-22,132.20,132.20,132.20,132.20,3966
09-Dec-22,129.00,129.00,129.00,129.00,1806
28-Nov-22,119.17,119.17,119.17,119.17,2502
17-Nov-22,116.00,116.00,116.00,116.00,3480
16-Nov-22,115.20,115.20,115.20,115.20,4608
03-Nov-22,103.00,103.00,103.00,103.00,3090
11-Oct-22,98.00,98.00,98.00,98.00,490
07-Oct-22,102.00,102.00,102.00,102.00,204
03-Oct-22,106.00,106.00,106.00,106.00,212
28-Sep-22,108.79,108.79,108.79,108.79,108
26-Sep-22,110.11,110.11,110.11,110.11,110
23-Sep-22,108.00,108.00,108.00,108.00,216
22-Sep-22,110.00,110.00,109.45,109.45,219
20-Sep-22,114.59,114.59,113.64,113.64,388281
02-Sep-22,114.60,114.60,114.60,114.60,114
24-Aug-22,130.52,130.52,117.44,118.08,484
08-Aug-22,130.65,130.65,130.65,130.65,130
01-Aug-22,126.37,126.37,126.37,126.37,126
29-Jul-22,125.00,125.00,125.00,125.00,250
28-Jul-22,126.79,126.79,126.79,126.79,126
18-Jul-22,132.54,132.54,132.54,132.54,265

*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: T1FX34