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
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	0,00%	0,00	66,29	66,29	66,29	66,29	66	1
01/02/2023	-1,84%	-1,24	66,29	66,44	66,29	66,44	132	2
23/01/2023	6,21%	3,95	67,53	67,34	67,34	67,53	51K	2
13/01/2023	0,16%	0,10	63,58	63,58	63,58	63,58	63	1
27/12/2022	-2,25%	-1,46	63,48	63,62	63,48	63,62	2K	2
19/12/2022	3,18%	2,00	64,94	64,94	64,94	64,94	129	1
14/12/2022	1,06%	0,66	62,94	62,94	62,94	62,94	62	1
12/12/2022	0,87%	0,54	62,28	62,28	62,28	62,28	62	1
06/12/2022	-14,25%	-10,26	61,74	60,53	60,53	61,74	1K	2
31/10/2022	-6,68%	-5,15	72,00	72,00	72,00	72,00	360	1
27/09/2022	-2,19%	-1,73	77,15	77,15	77,15	77,15	3K	1
06/09/2022	2,39%	1,84	78,88	78,73	78,73	78,88	18K	2
29/08/2022	-4,21%	-3,39	77,04	75,99	75,99	77,04	2K	4
08/08/2022	0,00%	0,00	80,43	80,43	80,43	80,43	1K	1
05/08/2022	8,19%	6,09	80,43	79,29	79,29	80,50	798	5
28/07/2022	-2,08%	-1,58	74,34	74,00	74,00	74,34	741	2
25/07/2022	-0,11%	-0,08	75,92	75,92	75,92	75,92	151	1
21/07/2022	2,84%	2,10	76,00	76,00	76,00	76,00	152	1
19/07/2022	0,00%	0,00	73,90	74,27	73,90	74,27	370	2
18/07/2022	1,32%	0,96	73,90	73,90	73,90	73,90	147	1
14/07/2022	4,10%	2,87	72,94	72,60	72,24	72,94	943	3
10/06/2022	-2,68%	-1,93	70,07	68,47	68,47	70,07	415	2
09/06/2022	-4,41%	-3,32	72,00	72,00	72,00	72,00	144	1
10/05/2022	-7,01%	-5,68	75,32	75,32	75,32	75,32	753	1
04/05/2022	8,51%	6,35	81,00	81,00	81,00	81,00	81	1
12/04/2022	1,56%	1,15	74,65	74,65	74,65	74,65	3K	1
06/04/2022	-2,00%	-1,50	73,50	73,50	73,50	73,50	588	2
01/04/2022	0,05%	0,04	75,00	75,00	75,00	75,00	750	2
03/03/2022	-2,89%	-2,23	74,96	74,96	74,96	74,96	74	1
02/03/2022	-0,63%	-0,49	77,19	78,61	77,19	78,61	1K	3
04/02/2022	-4,43%	-3,60	77,68	77,71	77,68	77,71	91K	2
07/01/2022	-1,19%	-0,98	81,28	81,28	81,28	81,28	243	1
06/01/2022	0,06%	0,05	82,26	82,26	82,26	82,26	82	1
05/01/2022	17,46%	12,22	82,21	82,21	82,21	82,21	411	1
16/12/2021	-11,19%	-8,82	69,99	70,00	69,99	70,00	769	3
30/11/2021	3,15%	2,41	78,81	78,81	78,81	78,81	25K	1
26/11/2021	5,66%	4,09	76,40	76,40	76,40	76,40	4K	2
23/11/2021	-0,26%	-0,19	72,31	72,31	72,31	72,31	723	1
19/11/2021	0,00%	0,00	72,50	72,50	72,50	72,50	5K	2
08/11/2021	0,46%	0,33	72,50	72,50	72,50	72,50	507	1
04/11/2021	-1,82%	-1,34	72,17	72,17	72,17	72,17	288	1
01/11/2021	-0,49%	-0,36	73,51	73,51	73,51	73,51	5K	1
27/10/2021	-1,64%	-1,23	73,87	73,87	73,87	73,87	73K	2
26/10/2021	-3,22%	-2,50	75,10	75,10	75,10	75,10	675	1
22/10/2021	1,15%	0,88	77,60	77,60	77,60	77,60	232	1
21/10/2021	-	-	76,72	76,42	76,42	76,72	77K	3

Date,Open,High,Low,Close,Volume
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
01-Feb-23,66.44,66.44,66.29,66.29,132
23-Jan-23,67.34,67.53,67.34,67.53,50845
13-Jan-23,63.58,63.58,63.58,63.58,63
27-Dec-22,63.62,63.62,63.48,63.48,1906
19-Dec-22,64.94,64.94,64.94,64.94,129
14-Dec-22,62.94,62.94,62.94,62.94,62
12-Dec-22,62.28,62.28,62.28,62.28,62
06-Dec-22,60.53,61.74,60.53,61.74,1151
31-Oct-22,72.00,72.00,72.00,72.00,360
27-Sep-22,77.15,77.15,77.15,77.15,3086
06-Sep-22,78.73,78.88,78.73,78.88,17967
29-Aug-22,75.99,77.04,75.99,77.04,1986
08-Aug-22,80.43,80.43,80.43,80.43,1045
05-Aug-22,79.29,80.50,79.29,80.43,798
28-Jul-22,74.00,74.34,74.00,74.34,741
25-Jul-22,75.92,75.92,75.92,75.92,151
21-Jul-22,76.00,76.00,76.00,76.00,152
19-Jul-22,74.27,74.27,73.90,73.90,370
18-Jul-22,73.90,73.90,73.90,73.90,147
14-Jul-22,72.60,72.94,72.24,72.94,943
10-Jun-22,68.47,70.07,68.47,70.07,415
09-Jun-22,72.00,72.00,72.00,72.00,144
10-May-22,75.32,75.32,75.32,75.32,753
04-May-22,81.00,81.00,81.00,81.00,81
12-Apr-22,74.65,74.65,74.65,74.65,2986
06-Apr-22,73.50,73.50,73.50,73.50,588
01-Apr-22,75.00,75.00,75.00,75.00,750
03-Mar-22,74.96,74.96,74.96,74.96,74
02-Mar-22,78.61,78.61,77.19,77.19,1325
04-Feb-22,77.71,77.71,77.68,77.68,91040
07-Jan-22,81.28,81.28,81.28,81.28,243
06-Jan-22,82.26,82.26,82.26,82.26,82
05-Jan-22,82.21,82.21,82.21,82.21,411
16-Dec-21,70.00,70.00,69.99,69.99,769
30-Nov-21,78.81,78.81,78.81,78.81,24982
26-Nov-21,76.40,76.40,76.40,76.40,4125
23-Nov-21,72.31,72.31,72.31,72.31,723
19-Nov-21,72.50,72.50,72.50,72.50,5002
08-Nov-21,72.50,72.50,72.50,72.50,507
04-Nov-21,72.17,72.17,72.17,72.17,288
01-Nov-21,73.51,73.51,73.51,73.51,4998
27-Oct-21,73.87,73.87,73.87,73.87,73131
26-Oct-21,75.10,75.10,75.10,75.10,675
22-Oct-21,77.60,77.60,77.60,77.60,232
21-Oct-21,76.42,76.72,76.42,76.72,77297

*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