Cotação atual, histórico e gráfico do papel: T1LK34

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 T1LK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2025	-1,80%	-0,80	43,64	43,64	43,64	43,64	87	1
28/04/2025	-0,91%	-0,41	44,44	44,44	44,44	44,44	44	1
22/04/2025	0,83%	0,37	44,85	44,12	44,12	45,16	2K	4
17/04/2025	2,63%	1,14	44,48	44,48	44,48	44,48	667	1
16/04/2025	0,32%	0,14	43,34	43,34	43,34	43,34	43	1
15/04/2025	3,80%	1,58	43,20	43,20	43,20	43,20	6K	1
09/04/2025	0,00%	0,00	41,62	40,76	40,76	41,62	124	2

04/04/2025	1,19%	0,49	41,62	41,62	41,62	41,62	124	1
03/04/2025	-3,09%	-1,31	41,13	41,13	41,13	41,13	123	1
02/04/2025	-0,47%	-0,20	42,44	42,36	42,36	42,44	127	2
01/04/2025	-0,65%	-0,28	42,64	42,92	42,64	42,92	128	3
27/03/2025	6,13%	2,48	42,92	43,60	42,92	43,60	2K	3
24/03/2025	-3,35%	-1,40	40,44	40,14	40,14	40,44	120	2
18/03/2025	-3,06%	-1,32	41,84	41,72	41,72	42,00	7K	4
07/03/2025	-1,86%	-0,82	43,16	43,16	43,16	43,16	43	1
05/03/2025	0,00%	0,00	43,98	43,98	43,98	43,98	131	1
25/02/2025	-4,22%	-1,94	43,98	43,98	43,98	43,98	43	1
20/02/2025	2,04%	0,92	45,92	45,00	45,00	45,92	2K	2
19/02/2025	7,86%	3,28	45,00	45,51	45,00	45,51	270	2
17/02/2025	-1,97%	-0,84	41,72	41,72	41,72	41,72	41	1
12/02/2025	-0,56%	-0,24	42,56	42,56	42,56	42,56	1K	1
10/02/2025	-13,45%	-6,65	42,80	43,15	42,70	43,15	5K	7
03/02/2025	0,00%	0,00	49,45	49,45	49,45	49,45	494	1
07/01/2025	-3,04%	-1,55	49,45	49,45	49,45	49,45	98	1
06/01/2025	-1,16%	-0,60	51,00	51,00	51,00	51,00	3K	1
02/01/2025	2,95%	1,48	51,60	51,60	51,60	51,60	619	2
17/12/2024	-5,70%	-3,03	50,12	50,12	50,12	50,12	1K	1
11/12/2024	1,28%	0,67	53,15	53,24	53,15	53,24	2K	2
10/12/2024	0,73%	0,38	52,48	50,46	50,46	52,48	304	2
09/12/2024	3,17%	1,60	52,10	52,10	52,10	52,10	1K	1
02/12/2024	8,25%	3,85	50,50	46,66	46,66	50,50	194	2
18/11/2024	-2,30%	-1,10	46,65	46,65	46,65	46,65	186	2
13/11/2024	1,94%	0,91	47,75	47,75	47,75	47,75	143	1
12/11/2024	-6,97%	-3,51	46,84	47,93	46,84	48,05	2K	4
08/11/2024	-0,47%	-0,24	50,35	50,35	50,35	50,35	201	1
06/11/2024	-0,73%	-0,37	50,59	50,59	50,59	50,59	50	1
01/11/2024	0,00%	0,00	50,96	50,96	50,96	50,96	152	1
31/10/2024	-3,03%	-1,59	50,96	50,96	50,96	50,96	1K	1
30/10/2024	0,19%	0,10	52,55	52,55	52,55	52,55	52	1
29/10/2024	-1,04%	-0,55	52,45	52,45	52,45	52,45	209	1
25/10/2024	0,76%	0,40	53,00	53,00	53,00	53,00	1K	1
24/10/2024	-0,94%	-0,50	52,60	52,60	52,60	52,60	52	1
23/10/2024	-3,28%	-1,80	53,10	53,10	53,10	53,10	53	1
16/10/2024	5,78%	3,00	54,90	54,90	54,90	54,90	494	1
14/10/2024	-3,89%	-2,10	51,90	51,90	51,90	51,90	51	1
01/10/2024	0,00%	0,00	54,00	54,00	54,00	54,00	432	2
30/09/2024	-2,07%	-1,14	54,00	54,55	54,00	54,55	594	2
12/09/2024	0,25%	0,14	55,14	55,14	55,14	55,14	6K	1
06/09/2024	0,90%	0,49	55,00	55,00	55,00	55,00	110	1
05/09/2024	-2,00%	-1,11	54,51	54,51	54,51	54,51	327	1
04/09/2024	2,62%	1,42	55,62	55,62	55,62	55,62	55	1
29/08/2024	3,14%	1,65	54,20	54,20	54,20	54,20	3K	1
22/08/2024	3,96%	2,00	52,55	52,50	52,50	52,55	105	2
15/08/2024	0,40%	0,20	50,55	50,05	50,05	50,55	302	2
14/08/2024	-7,10%	-3,85	50,35	54,19	49,99	54,19	154	3
06/08/2024	0,02%	0,01	54,20	54,20	54,20	54,20	54	1
01/08/2024	-0,02%	-0,01	54,19	54,19	54,19	54,19	162	1
25/07/2024	0,56%	0,30	54,20	54,20	54,20	54,20	108	1
24/07/2024	0,48%	0,26	53,90	53,90	53,90	53,90	53	1
22/07/2024	-3,09%	-1,71	53,64	53,64	53,64	53,64	107	1
19/07/2024	-0,38%	-0,21	55,35	54,60	54,60	55,42	1K	4
18/07/2024	4,14%	2,21	55,56	55,56	55,56	55,56	55	1
15/07/2024	0,00%	0,00	53,35	53,35	53,35	53,35	106	2
11/07/2024	1,91%	1,00	53,35	53,35	53,35	53,35	266	2
10/07/2024	2,35%	1,20	52,35	51,80	51,80	52,35	3K	2
09/07/2024	0,79%	0,40	51,15	51,15	51,15	51,15	51	1
08/07/2024	0,89%	0,45	50,75	50,75	50,75	50,75	2K	1
05/07/2024	-2,24%	-1,15	50,30	50,30	50,30	50,30	3K	1
03/07/2024	-2,28%	-1,20	51,45	51,45	51,45	51,45	3K	1
02/07/2024	-0,57%	-0,30	52,65	52,65	52,65	52,65	52	1
01/07/2024	6,09%	3,04	52,95	49,91	49,91	52,95	364	2
26/06/2024	1,44%	0,71	49,91	50,15	49,91	50,15	4K	3
25/06/2024	2,18%	1,05	49,20	49,20	49,20	49,20	196	1
24/06/2024	3,64%	1,69	48,15	48,15	48,15	48,15	48	1
20/06/2024	0,00%	0,00	46,46	46,46	46,46	46,46	2K	4
19/06/2024	-5,38%	-2,64	46,46	46,46	46,46	46,46	975	1
12/06/2024	-0,61%	-0,30	49,10	48,65	48,65	49,10	2K	3
10/06/2024	0,61%	0,30	49,40	49,40	49,40	49,40	15K	1
07/06/2024	-0,81%	-0,40	49,10	49,10	49,10	49,10	49	1
06/06/2024	0,61%	0,30	49,50	49,43	49,43	49,50	6K	2
05/06/2024	0,41%	0,20	49,20	49,21	49,20	49,21	147	2
04/06/2024	3,99%	1,88	49,00	47,75	47,75	49,00	10K	2
03/06/2024	0,00%	0,00	47,12	47,12	47,12	47,12	94	2
31/05/2024	3,67%	1,67	47,12	46,84	46,84	47,12	3K	3
29/05/2024	-4,92%	-2,35	45,45	46,05	45,45	46,05	12K	3
20/05/2024	-0,95%	-0,46	47,80	48,26	47,50	48,26	479	5
17/05/2024	-5,02%	-2,55	48,26	48,25	48,10	48,26	22K	10
16/05/2024	0,61%	0,31	50,81	50,97	50,70	50,97	41K	9
15/05/2024	2,23%	1,10	50,50	51,67	50,12	51,67	7K	7
14/05/2024	-0,10%	-0,05	49,40	49,90	49,40	49,90	16K	7
13/05/2024	-0,30%	-0,15	49,45	50,20	49,45	50,20	8K	10
09/05/2024	1,33%	0,65	49,60	49,60	49,60	49,60	148	1
08/05/2024	-1,21%	-0,60	48,95	48,85	48,85	48,95	4K	2
07/05/2024	0,10%	0,05	49,55	49,55	49,55	49,55	2K	1
03/05/2024	-8,67%	-4,70	49,50	49,82	49,50	49,83	594	3
16/04/2024	1,50%	0,80	54,20	54,20	54,20	54,20	54	1
11/04/2024	-0,65%	-0,35	53,40	53,40	53,40	53,40	1K	2
10/04/2024	-3,36%	-1,87	53,75	53,75	53,75	53,75	53	1
01/04/2024	-11,04%	-6,90	55,62	58,08	55,62	58,08	169	2
12/03/2024	0,97%	0,60	62,52	62,52	62,52	62,52	62	1
04/03/2024	-5,19%	-3,39	61,92	61,92	61,92	61,92	1K	1
01/03/2024	0,00%	0,00	65,31	65,31	65,31	65,31	653	1
26/02/2024	3,57%	2,25	65,31	68,00	65,31	68,00	21K	6
06/02/2024	-0,94%	-0,60	63,06	63,06	63,06	63,06	126	1
01/02/2024	1,05%	0,66	63,66	63,66	63,66	63,66	63	1
10/01/2024	-0,57%	-0,36	63,00	63,00	63,00	63,00	63	1
08/12/2023	6,26%	3,73	63,36	63,36	63,36	63,36	3K	1
20/10/2023	-4,44%	-2,77	59,63	59,10	59,10	59,63	1K	4
06/10/2023	1,36%	0,84	62,40	62,40	62,40	62,40	998	1
03/10/2023	3,64%	2,16	61,56	58,21	58,21	61,56	239	3
01/09/2023	0,00%	0,00	59,40	59,40	59,40	59,40	118	1
14/08/2023	0,00%	0,00	59,40	59,40	59,40	59,40	118	1
10/08/2023	0,35%	0,21	59,40	59,40	59,40	59,40	59	1
07/08/2023	-3,66%	-2,25	59,19	59,19	59,19	59,19	177	1
21/07/2023	-0,39%	-0,24	61,44	61,44	61,44	61,44	983	1
19/07/2023	-3,84%	-2,46	61,68	65,43	61,52	65,43	188	3
05/07/2023	0,38%	0,24	64,14	64,26	64,14	64,26	128	2
03/07/2023	0,00%	0,00	63,90	63,90	63,90	63,90	127	1
28/06/2023	0,16%	0,10	63,90	63,90	63,90	63,90	127	1
27/06/2023	1,56%	0,98	63,80	63,80	63,80	63,80	1K	1
26/06/2023	-0,88%	-0,56	62,82	62,82	62,82	62,82	628	1
23/06/2023	-1,43%	-0,92	63,38	63,38	63,38	63,38	63	1
19/06/2023	-6,08%	-4,16	64,30	63,22	63,22	64,30	2K	2
09/06/2023	0,81%	0,55	68,46	68,46	68,46	68,46	342	1
06/06/2023	-5,29%	-3,79	67,91	67,91	67,91	67,91	339	1
02/05/2023	0,00%	0,00	71,70	71,70	71,70	71,70	358	1
28/04/2023	0,08%	0,06	71,70	72,94	71,70	72,96	129K	4
24/04/2023	2,34%	1,64	71,64	68,60	68,60	71,64	140	2
03/04/2023	0,00%	0,00	70,00	70,00	70,00	70,00	210	1
30/03/2023	0,10%	0,07	70,00	70,00	70,00	70,00	70	1
28/03/2023	-0,20%	-0,14	69,93	69,93	69,93	69,93	699	1
27/03/2023	3,81%	2,57	70,07	70,07	70,07	70,07	350	1
27/02/2023	1,83%	1,21	67,50	64,96	64,96	67,50	132	2
08/02/2023	-	-	66,29	66,29	66,29	66,29	66	1

Date,Open,High,Low,Close,Volume
30-Apr-25,43.64,43.64,43.64,43.64,87
28-Apr-25,44.44,44.44,44.44,44.44,44
22-Apr-25,44.12,45.16,44.12,44.85,2130
17-Apr-25,44.48,44.48,44.48,44.48,667
16-Apr-25,43.34,43.34,43.34,43.34,43
15-Apr-25,43.20,43.20,43.20,43.20,6480
09-Apr-25,40.76,41.62,40.76,41.62,124
04-Apr-25,41.62,41.62,41.62,41.62,124
03-Apr-25,41.13,41.13,41.13,41.13,123
02-Apr-25,42.36,42.44,42.36,42.44,127
01-Apr-25,42.92,42.92,42.64,42.64,128
27-Mar-25,43.60,43.60,42.92,42.92,1654
24-Mar-25,40.14,40.44,40.14,40.44,120
18-Mar-25,41.72,42.00,41.72,41.84,6610
07-Mar-25,43.16,43.16,43.16,43.16,43
05-Mar-25,43.98,43.98,43.98,43.98,131
25-Feb-25,43.98,43.98,43.98,43.98,43
20-Feb-25,45.00,45.92,45.00,45.92,2295
19-Feb-25,45.51,45.51,45.00,45.00,270
17-Feb-25,41.72,41.72,41.72,41.72,41
12-Feb-25,42.56,42.56,42.56,42.56,1447
10-Feb-25,43.15,43.15,42.70,42.80,4925
03-Feb-25,49.45,49.45,49.45,49.45,494
07-Jan-25,49.45,49.45,49.45,49.45,98
06-Jan-25,51.00,51.00,51.00,51.00,2550
02-Jan-25,51.60,51.60,51.60,51.60,619
17-Dec-24,50.12,50.12,50.12,50.12,1002
11-Dec-24,53.24,53.24,53.15,53.15,2075
10-Dec-24,50.46,52.48,50.46,52.48,304
09-Dec-24,52.10,52.10,52.10,52.10,1146
02-Dec-24,46.66,50.50,46.66,50.50,194
18-Nov-24,46.65,46.65,46.65,46.65,186
13-Nov-24,47.75,47.75,47.75,47.75,143
12-Nov-24,47.93,48.05,46.84,46.84,2442
08-Nov-24,50.35,50.35,50.35,50.35,201
06-Nov-24,50.59,50.59,50.59,50.59,50
01-Nov-24,50.96,50.96,50.96,50.96,152
31-Oct-24,50.96,50.96,50.96,50.96,1121
30-Oct-24,52.55,52.55,52.55,52.55,52
29-Oct-24,52.45,52.45,52.45,52.45,209
25-Oct-24,53.00,53.00,53.00,53.00,1060
24-Oct-24,52.60,52.60,52.60,52.60,52
23-Oct-24,53.10,53.10,53.10,53.10,53
16-Oct-24,54.90,54.90,54.90,54.90,494
14-Oct-24,51.90,51.90,51.90,51.90,51
01-Oct-24,54.00,54.00,54.00,54.00,432
30-Sep-24,54.55,54.55,54.00,54.00,594
12-Sep-24,55.14,55.14,55.14,55.14,5514
06-Sep-24,55.00,55.00,55.00,55.00,110
05-Sep-24,54.51,54.51,54.51,54.51,327
04-Sep-24,55.62,55.62,55.62,55.62,55
29-Aug-24,54.20,54.20,54.20,54.20,2655
22-Aug-24,52.50,52.55,52.50,52.55,105
15-Aug-24,50.05,50.55,50.05,50.55,302
14-Aug-24,54.19,54.19,49.99,50.35,154
06-Aug-24,54.20,54.20,54.20,54.20,54
01-Aug-24,54.19,54.19,54.19,54.19,162
25-Jul-24,54.20,54.20,54.20,54.20,108
24-Jul-24,53.90,53.90,53.90,53.90,53
22-Jul-24,53.64,53.64,53.64,53.64,107
19-Jul-24,54.60,55.42,54.60,55.35,1373
18-Jul-24,55.56,55.56,55.56,55.56,55
15-Jul-24,53.35,53.35,53.35,53.35,106
11-Jul-24,53.35,53.35,53.35,53.35,266
10-Jul-24,51.80,52.35,51.80,52.35,2669
09-Jul-24,51.15,51.15,51.15,51.15,51
08-Jul-24,50.75,50.75,50.75,50.75,1573
05-Jul-24,50.30,50.30,50.30,50.30,3269
03-Jul-24,51.45,51.45,51.45,51.45,3087
02-Jul-24,52.65,52.65,52.65,52.65,52
01-Jul-24,49.91,52.95,49.91,52.95,364
26-Jun-24,50.15,50.15,49.91,49.91,3803
25-Jun-24,49.20,49.20,49.20,49.20,196
24-Jun-24,48.15,48.15,48.15,48.15,48
20-Jun-24,46.46,46.46,46.46,46.46,2323
19-Jun-24,46.46,46.46,46.46,46.46,975
12-Jun-24,48.65,49.10,48.65,49.10,2012
10-Jun-24,49.40,49.40,49.40,49.40,14820
07-Jun-24,49.10,49.10,49.10,49.10,49
06-Jun-24,49.43,49.50,49.43,49.50,5985
05-Jun-24,49.21,49.21,49.20,49.20,147
04-Jun-24,47.75,49.00,47.75,49.00,10040
03-Jun-24,47.12,47.12,47.12,47.12,94
31-May-24,46.84,47.12,46.84,47.12,2732
29-May-24,46.05,46.05,45.45,45.45,11574
20-May-24,48.26,48.26,47.50,47.80,479
17-May-24,48.25,48.26,48.10,48.26,21695
16-May-24,50.97,50.97,50.70,50.81,41373
15-May-24,51.67,51.67,50.12,50.50,6683
14-May-24,49.90,49.90,49.40,49.40,16168
13-May-24,50.20,50.20,49.45,49.45,7890
09-May-24,49.60,49.60,49.60,49.60,148
08-May-24,48.85,48.95,48.85,48.95,4062
07-May-24,49.55,49.55,49.55,49.55,2477
03-May-24,49.82,49.83,49.50,49.50,594
16-Apr-24,54.20,54.20,54.20,54.20,54
11-Apr-24,53.40,53.40,53.40,53.40,1068
10-Apr-24,53.75,53.75,53.75,53.75,53
01-Apr-24,58.08,58.08,55.62,55.62,169
12-Mar-24,62.52,62.52,62.52,62.52,62
04-Mar-24,61.92,61.92,61.92,61.92,1424
01-Mar-24,65.31,65.31,65.31,65.31,653
26-Feb-24,68.00,68.00,65.31,65.31,21378
06-Feb-24,63.06,63.06,63.06,63.06,126
01-Feb-24,63.66,63.66,63.66,63.66,63
10-Jan-24,63.00,63.00,63.00,63.00,63
08-Dec-23,63.36,63.36,63.36,63.36,3168
20-Oct-23,59.10,59.63,59.10,59.63,1187
06-Oct-23,62.40,62.40,62.40,62.40,998
03-Oct-23,58.21,61.56,58.21,61.56,239
01-Sep-23,59.40,59.40,59.40,59.40,118
14-Aug-23,59.40,59.40,59.40,59.40,118
10-Aug-23,59.40,59.40,59.40,59.40,59
07-Aug-23,59.19,59.19,59.19,59.19,177
21-Jul-23,61.44,61.44,61.44,61.44,983
19-Jul-23,65.43,65.43,61.52,61.68,188
05-Jul-23,64.26,64.26,64.14,64.14,128
03-Jul-23,63.90,63.90,63.90,63.90,127
28-Jun-23,63.90,63.90,63.90,63.90,127
27-Jun-23,63.80,63.80,63.80,63.80,1148
26-Jun-23,62.82,62.82,62.82,62.82,628
23-Jun-23,63.38,63.38,63.38,63.38,63
19-Jun-23,63.22,64.30,63.22,64.30,1591
09-Jun-23,68.46,68.46,68.46,68.46,342
06-Jun-23,67.91,67.91,67.91,67.91,339
02-May-23,71.70,71.70,71.70,71.70,358
28-Apr-23,72.94,72.96,71.70,71.70,129035
24-Apr-23,68.60,71.64,68.60,71.64,140
03-Apr-23,70.00,70.00,70.00,70.00,210
30-Mar-23,70.00,70.00,70.00,70.00,70
28-Mar-23,69.93,69.93,69.93,69.93,699
27-Mar-23,70.07,70.07,70.07,70.07,350
27-Feb-23,64.96,67.50,64.96,67.50,132
08-Feb-23,66.29,66.29,66.29,66.29,66

*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: T1LK34