Cotação atual, histórico e gráfico do papel: T1MU34

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 T1MU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/08/2025	-1,18%	-8,19	686,64	686,64	686,64	686,64	1K	1
18/08/2025	0,37%	2,59	694,83	694,83	694,83	694,83	1K	1
15/08/2025	2,10%	14,27	692,24	692,24	692,24	692,24	1K	1
13/08/2025	-0,28%	-1,91	677,97	677,97	677,97	677,97	677	1
12/08/2025	2,92%	19,26	679,88	679,88	679,88	679,88	1K	1
07/08/2025	-0,26%	-1,70	660,62	660,62	660,62	660,62	660	1
04/08/2025	0,20%	1,32	662,32	662,32	662,32	662,32	3K	1

01/08/2025	-1,51%	-10,16	661,00	661,00	661,00	661,00	1K	1
31/07/2025	-0,09%	-0,63	671,16	671,16	671,16	671,16	3K	1
30/07/2025	1,18%	7,83	671,79	671,79	671,79	671,79	671	1
29/07/2025	-0,06%	-0,40	663,96	664,64	662,63	664,64	102K	3
28/07/2025	-1,91%	-12,92	664,36	678,64	664,36	678,64	2K	2
25/07/2025	-2,05%	-14,14	677,28	682,04	673,22	690,88	150K	199
24/07/2025	7,26%	46,82	691,42	666,66	666,66	692,00	57K	6
23/07/2025	-0,44%	-2,87	644,60	644,60	644,60	644,60	1K	2
22/07/2025	0,00%	0,00	647,47	647,47	647,47	647,47	647	1
21/07/2025	2,06%	13,06	647,47	647,47	647,47	647,47	647	1
18/07/2025	0,42%	2,66	634,41	632,42	632,42	634,41	3K	2
15/07/2025	-0,81%	-5,18	631,75	630,87	630,87	631,75	127K	2
14/07/2025	0,55%	3,51	636,93	636,50	636,50	636,93	4K	2
11/07/2025	-0,36%	-2,28	633,42	633,42	633,42	633,42	4K	1
10/07/2025	-0,01%	-0,05	635,70	635,70	635,70	635,70	635	1
09/07/2025	-1,08%	-6,96	635,75	635,75	635,75	635,75	3K	1
08/07/2025	-1,12%	-7,29	642,71	642,22	641,00	642,71	30K	4
07/07/2025	0,91%	5,87	650,00	650,00	650,00	650,00	3K	1
02/07/2025	-2,31%	-15,25	644,13	644,13	644,13	644,13	1K	1
01/07/2025	1,72%	11,17	659,38	658,88	658,88	662,34	30K	4
27/06/2025	2,19%	13,88	648,21	648,21	648,21	648,21	648	1
26/06/2025	-0,69%	-4,42	634,33	634,33	634,33	634,33	634	1
25/06/2025	0,95%	5,98	638,75	638,75	638,75	638,75	1K	1
24/06/2025	3,11%	19,11	632,77	632,00	632,00	632,77	11K	2
23/06/2025	0,68%	4,17	613,66	610,00	610,00	613,66	6K	3
20/06/2025	0,32%	1,93	609,49	609,49	609,49	609,49	609	1
18/06/2025	0,00%	-0,02	607,56	609,81	607,56	609,81	4K	3
17/06/2025	-4,19%	-26,58	607,58	610,08	607,58	610,08	5K	5
16/06/2025	0,41%	2,57	634,16	634,16	634,16	634,16	1K	1
13/06/2025	-0,45%	-2,87	631,59	631,59	631,59	631,59	631	1
12/06/2025	-1,17%	-7,54	634,46	634,46	634,46	634,46	634	1
11/06/2025	-3,42%	-22,76	642,00	643,39	642,00	643,39	1K	2
09/06/2025	-2,57%	-17,51	664,76	664,76	664,76	664,76	664	1
06/06/2025	-0,40%	-2,75	682,27	684,84	682,27	684,84	8K	2
05/06/2025	0,28%	1,89	685,02	682,46	682,46	685,02	18K	2
04/06/2025	-0,77%	-5,30	683,13	683,13	683,13	683,13	683	1
03/06/2025	-0,51%	-3,53	688,43	688,43	688,43	688,43	688	1
02/06/2025	-0,22%	-1,50	691,96	691,96	691,96	691,96	691	1
30/05/2025	2,27%	15,36	693,46	691,01	691,01	693,46	17K	2
29/05/2025	-1,11%	-7,58	678,10	678,10	678,10	678,10	678	1
28/05/2025	0,00%	0,01	685,68	685,68	685,68	685,68	685	1
27/05/2025	0,48%	3,26	685,67	685,67	685,67	685,67	685	1
23/05/2025	0,22%	1,52	682,41	682,41	682,41	682,41	682	1
21/05/2025	0,29%	1,95	680,89	678,23	678,23	680,89	3K	2
20/05/2025	-1,65%	-11,42	678,94	684,85	678,94	684,85	2K	2
19/05/2025	0,43%	2,96	690,36	692,65	690,36	692,65	1K	2
16/05/2025	1,09%	7,43	687,40	687,40	687,40	687,40	3K	1
15/05/2025	3,35%	22,05	679,97	679,97	679,97	679,97	3K	1
14/05/2025	-0,34%	-2,27	657,92	657,92	657,92	657,92	3K	1
13/05/2025	-2,81%	-19,07	660,19	677,96	660,19	677,96	5K	4
12/05/2025	-2,31%	-16,08	679,26	678,00	678,00	679,26	2K	2
09/05/2025	-1,79%	-12,66	695,34	695,34	695,34	695,34	695	1
08/05/2025	-2,14%	-15,48	708,00	709,20	708,00	709,20	43K	4
07/05/2025	0,46%	3,28	723,48	723,48	723,48	723,48	723	1
06/05/2025	2,44%	17,12	720,20	712,00	712,00	720,20	8K	2
05/05/2025	-0,15%	-1,06	703,08	704,14	703,08	704,14	4K	3
02/05/2025	1,11%	7,73	704,14	704,14	704,14	704,14	704	1
30/04/2025	2,71%	18,38	696,41	678,03	678,03	699,33	51K	5
29/04/2025	1,77%	11,78	678,03	663,97	663,97	678,03	109K	3
28/04/2025	1,05%	6,93	666,25	666,25	666,25	666,25	17K	1
25/04/2025	-11,12%	-82,52	659,32	658,07	658,07	660,60	106K	3
24/04/2025	0,17%	1,29	741,84	741,84	741,84	741,84	741	1
23/04/2025	1,17%	8,55	740,55	740,55	740,55	740,55	1K	1
22/04/2025	-4,75%	-36,47	732,00	741,71	732,00	741,71	10K	2
17/04/2025	0,11%	0,81	768,47	768,47	768,47	768,47	2K	1
16/04/2025	-2,12%	-16,60	767,66	767,66	767,66	767,66	767	1
15/04/2025	1,66%	12,78	784,26	784,26	784,26	784,26	2K	1
14/04/2025	1,83%	13,89	771,48	766,50	766,50	771,48	75K	2
11/04/2025	0,70%	5,26	757,59	757,59	757,59	757,59	757	1
10/04/2025	1,36%	10,10	752,33	752,33	752,33	752,33	2K	1
09/04/2025	0,63%	4,63	742,23	742,23	742,23	742,23	4K	1
08/04/2025	0,56%	4,13	737,60	737,60	737,60	737,60	2K	1
07/04/2025	1,44%	10,43	733,47	714,96	710,64	733,47	149K	5
04/04/2025	-4,86%	-36,94	723,04	723,04	723,04	723,04	35K	3
03/04/2025	0,35%	2,62	759,98	758,25	758,25	759,98	6K	2
01/04/2025	-0,73%	-5,55	757,36	757,36	757,36	757,36	757	1
31/03/2025	-0,40%	-3,08	762,91	765,99	762,91	765,99	5K	2
28/03/2025	-0,14%	-1,10	765,99	769,56	765,99	771,65	4K	3
27/03/2025	1,27%	9,60	767,09	762,15	762,15	767,09	5K	2
26/03/2025	2,50%	18,46	757,49	757,49	757,49	757,49	757	1
25/03/2025	-0,51%	-3,79	739,03	738,50	738,50	739,03	3K	3
24/03/2025	1,80%	13,16	742,82	742,82	742,82	742,82	2K	1
21/03/2025	-0,13%	-0,94	729,66	736,45	729,66	736,45	4K	2
20/03/2025	-0,17%	-1,28	730,60	726,59	726,59	730,60	4K	2
19/03/2025	-0,54%	-4,00	731,88	735,42	731,88	735,42	1K	2
18/03/2025	-0,78%	-5,76	735,88	735,88	735,88	735,88	735	1
17/03/2025	1,35%	9,87	741,64	741,64	741,64	741,64	7K	1
14/03/2025	-2,75%	-20,67	731,77	734,89	727,18	734,89	20K	21
13/03/2025	2,15%	15,82	752,44	738,52	738,52	752,44	2K	2
12/03/2025	-2,26%	-17,02	736,62	736,62	736,62	736,62	2K	1
11/03/2025	-3,87%	-30,32	753,64	753,64	753,64	753,64	2K	1
10/03/2025	2,50%	19,14	783,96	783,96	783,96	783,96	3K	1
07/03/2025	2,22%	16,58	764,82	764,82	764,82	764,82	764	1
06/03/2025	-1,10%	-8,33	748,24	746,37	738,00	756,60	241K	303
05/03/2025	-3,61%	-28,34	756,57	756,57	756,57	756,57	3K	1
28/02/2025	1,52%	11,79	784,91	784,91	784,91	784,91	2K	1
27/02/2025	1,92%	14,60	773,12	767,75	767,75	773,12	2K	2
26/02/2025	-2,03%	-15,68	758,52	758,52	758,52	758,52	2K	1
25/02/2025	1,98%	15,03	774,20	771,54	766,15	780,65	35K	43
21/02/2025	0,25%	1,91	759,17	759,17	759,17	759,17	759	1
20/02/2025	1,99%	14,80	757,26	754,79	754,79	757,26	9K	2
19/02/2025	-1,01%	-7,54	742,46	753,12	742,46	753,12	3K	3
18/02/2025	-6,94%	-55,90	750,00	805,89	750,00	805,89	48K	11
17/02/2025	4,27%	32,98	805,90	781,37	781,37	805,90	7K	2
14/02/2025	2,52%	19,00	772,92	769,88	763,23	777,48	80K	101
13/02/2025	1,49%	11,06	753,92	752,90	752,90	753,92	77K	2
12/02/2025	-0,69%	-5,16	742,86	743,40	741,21	745,80	80K	101
11/02/2025	1,94%	14,20	748,02	748,02	748,02	748,02	748	1
10/02/2025	2,02%	14,50	733,82	733,82	733,82	733,82	26K	1
07/02/2025	1,95%	13,77	719,32	719,32	719,32	719,32	1K	1
06/02/2025	1,72%	11,91	705,55	705,55	705,55	705,55	8K	1
05/02/2025	0,88%	6,06	693,64	693,64	693,64	693,64	1K	1
04/02/2025	-0,34%	-2,33	687,58	691,37	687,58	691,37	48K	2
03/02/2025	2,17%	14,63	689,91	689,91	689,91	689,91	689	1
31/01/2025	-1,80%	-12,37	675,28	688,62	675,28	688,62	3K	3
30/01/2025	-1,08%	-7,52	687,65	707,25	687,65	707,25	39K	5
29/01/2025	6,78%	44,17	695,17	652,00	652,00	698,74	53K	4
28/01/2025	0,10%	0,67	651,00	651,00	651,00	651,00	7K	1
27/01/2025	1,47%	9,44	650,33	650,33	650,33	650,33	129K	1
24/01/2025	0,33%	2,11	640,89	640,89	640,89	640,89	3K	1
23/01/2025	-2,10%	-13,68	638,78	643,27	638,78	643,27	66K	3
22/01/2025	-1,32%	-8,71	652,46	652,27	652,27	652,46	160K	2
21/01/2025	-0,28%	-1,83	661,17	661,17	661,17	661,17	661	1
17/01/2025	1,74%	11,36	663,00	663,00	663,00	663,00	1K	2
16/01/2025	0,56%	3,64	651,64	651,64	651,64	651,64	1K	1
15/01/2025	0,07%	0,45	648,00	647,85	647,85	648,40	3K	3
14/01/2025	-	-	647,55	654,55	647,55	654,55	66K	2

Date,Open,High,Low,Close,Volume
22-Aug-25,686.64,686.64,686.64,686.64,1373
18-Aug-25,694.83,694.83,694.83,694.83,1389
15-Aug-25,692.24,692.24,692.24,692.24,1384
13-Aug-25,677.97,677.97,677.97,677.97,677
12-Aug-25,679.88,679.88,679.88,679.88,1359
07-Aug-25,660.62,660.62,660.62,660.62,660
04-Aug-25,662.32,662.32,662.32,662.32,3311
01-Aug-25,661.00,661.00,661.00,661.00,1322
31-Jul-25,671.16,671.16,671.16,671.16,2684
30-Jul-25,671.79,671.79,671.79,671.79,671
29-Jul-25,664.64,664.64,662.63,663.96,102051
28-Jul-25,678.64,678.64,664.36,664.36,2007
25-Jul-25,682.04,690.88,673.22,677.28,150323
24-Jul-25,666.66,692.00,666.66,691.42,56660
23-Jul-25,644.60,644.60,644.60,644.60,1292
22-Jul-25,647.47,647.47,647.47,647.47,647
21-Jul-25,647.47,647.47,647.47,647.47,647
18-Jul-25,632.42,634.41,632.42,634.41,3164
15-Jul-25,630.87,631.75,630.87,631.75,126980
14-Jul-25,636.50,636.93,636.50,636.93,4458
11-Jul-25,633.42,633.42,633.42,633.42,3800
10-Jul-25,635.70,635.70,635.70,635.70,635
09-Jul-25,635.75,635.75,635.75,635.75,3178
08-Jul-25,642.22,642.71,641.00,642.71,29541
07-Jul-25,650.00,650.00,650.00,650.00,2600
02-Jul-25,644.13,644.13,644.13,644.13,1288
01-Jul-25,658.88,662.34,658.88,659.38,30343
27-Jun-25,648.21,648.21,648.21,648.21,648
26-Jun-25,634.33,634.33,634.33,634.33,634
25-Jun-25,638.75,638.75,638.75,638.75,1277
24-Jun-25,632.00,632.77,632.00,632.77,10745
23-Jun-25,610.00,613.66,610.00,613.66,5515
20-Jun-25,609.49,609.49,609.49,609.49,609
18-Jun-25,609.81,609.81,607.56,607.56,4266
17-Jun-25,610.08,610.08,607.58,607.58,4876
16-Jun-25,634.16,634.16,634.16,634.16,1268
13-Jun-25,631.59,631.59,631.59,631.59,631
12-Jun-25,634.46,634.46,634.46,634.46,634
11-Jun-25,643.39,643.39,642.00,642.00,1285
09-Jun-25,664.76,664.76,664.76,664.76,664
06-Jun-25,684.84,684.84,682.27,682.27,8192
05-Jun-25,682.46,685.02,682.46,685.02,18431
04-Jun-25,683.13,683.13,683.13,683.13,683
03-Jun-25,688.43,688.43,688.43,688.43,688
02-Jun-25,691.96,691.96,691.96,691.96,691
30-May-25,691.01,693.46,691.01,693.46,17282
29-May-25,678.10,678.10,678.10,678.10,678
28-May-25,685.68,685.68,685.68,685.68,685
27-May-25,685.67,685.67,685.67,685.67,685
23-May-25,682.41,682.41,682.41,682.41,682
21-May-25,678.23,680.89,678.23,680.89,2720
20-May-25,684.85,684.85,678.94,678.94,2048
19-May-25,692.65,692.65,690.36,690.36,1383
16-May-25,687.40,687.40,687.40,687.40,2749
15-May-25,679.97,679.97,679.97,679.97,3399
14-May-25,657.92,657.92,657.92,657.92,2631
13-May-25,677.96,677.96,660.19,660.19,5342
12-May-25,678.00,679.26,678.00,679.26,2036
09-May-25,695.34,695.34,695.34,695.34,695
08-May-25,709.20,709.20,708.00,708.00,42516
07-May-25,723.48,723.48,723.48,723.48,723
06-May-25,712.00,720.20,712.00,720.20,7840
05-May-25,704.14,704.14,703.08,703.08,3518
02-May-25,704.14,704.14,704.14,704.14,704
30-Apr-25,678.03,699.33,678.03,696.41,51360
29-Apr-25,663.97,678.03,663.97,678.03,109078
28-Apr-25,666.25,666.25,666.25,666.25,16656
25-Apr-25,658.07,660.60,658.07,659.32,106226
24-Apr-25,741.84,741.84,741.84,741.84,741
23-Apr-25,740.55,740.55,740.55,740.55,1481
22-Apr-25,741.71,741.71,732.00,732.00,10267
17-Apr-25,768.47,768.47,768.47,768.47,2305
16-Apr-25,767.66,767.66,767.66,767.66,767
15-Apr-25,784.26,784.26,784.26,784.26,1568
14-Apr-25,766.50,771.48,766.50,771.48,75121
11-Apr-25,757.59,757.59,757.59,757.59,757
10-Apr-25,752.33,752.33,752.33,752.33,1504
09-Apr-25,742.23,742.23,742.23,742.23,3711
08-Apr-25,737.60,737.60,737.60,737.60,2212
07-Apr-25,714.96,733.47,710.64,733.47,149467
04-Apr-25,723.04,723.04,723.04,723.04,34790
03-Apr-25,758.25,759.98,758.25,759.98,6072
01-Apr-25,757.36,757.36,757.36,757.36,757
31-Mar-25,765.99,765.99,762.91,762.91,4592
28-Mar-25,769.56,771.65,765.99,765.99,3850
27-Mar-25,762.15,767.09,762.15,767.09,5354
26-Mar-25,757.49,757.49,757.49,757.49,757
25-Mar-25,738.50,739.03,738.50,739.03,2955
24-Mar-25,742.82,742.82,742.82,742.82,2228
21-Mar-25,736.45,736.45,729.66,729.66,4384
20-Mar-25,726.59,730.60,726.59,730.60,4371
19-Mar-25,735.42,735.42,731.88,731.88,1467
18-Mar-25,735.88,735.88,735.88,735.88,735
17-Mar-25,741.64,741.64,741.64,741.64,6674
14-Mar-25,734.89,734.89,727.18,731.77,20469
13-Mar-25,738.52,752.44,738.52,752.44,2243
12-Mar-25,736.62,736.62,736.62,736.62,2209
11-Mar-25,753.64,753.64,753.64,753.64,2260
10-Mar-25,783.96,783.96,783.96,783.96,3135
07-Mar-25,764.82,764.82,764.82,764.82,764
06-Mar-25,746.37,756.60,738.00,748.24,241338
05-Mar-25,756.57,756.57,756.57,756.57,3026
28-Feb-25,784.91,784.91,784.91,784.91,1569
27-Feb-25,767.75,773.12,767.75,773.12,2308
26-Feb-25,758.52,758.52,758.52,758.52,1517
25-Feb-25,771.54,780.65,766.15,774.20,34815
21-Feb-25,759.17,759.17,759.17,759.17,759
20-Feb-25,754.79,757.26,754.79,757.26,9059
19-Feb-25,753.12,753.12,742.46,742.46,2992
18-Feb-25,805.89,805.89,750.00,750.00,47971
17-Feb-25,781.37,805.90,781.37,805.90,7105
14-Feb-25,769.88,777.48,763.23,772.92,79593
13-Feb-25,752.90,753.92,752.90,753.92,76797
12-Feb-25,743.40,745.80,741.21,742.86,80303
11-Feb-25,748.02,748.02,748.02,748.02,748
10-Feb-25,733.82,733.82,733.82,733.82,25683
07-Feb-25,719.32,719.32,719.32,719.32,1438
06-Feb-25,705.55,705.55,705.55,705.55,7761
05-Feb-25,693.64,693.64,693.64,693.64,1387
04-Feb-25,691.37,691.37,687.58,687.58,47693
03-Feb-25,689.91,689.91,689.91,689.91,689
31-Jan-25,688.62,688.62,675.28,675.28,2722
30-Jan-25,707.25,707.25,687.65,687.65,38569
29-Jan-25,652.00,698.74,652.00,695.17,53491
28-Jan-25,651.00,651.00,651.00,651.00,6510
27-Jan-25,650.33,650.33,650.33,650.33,129415
24-Jan-25,640.89,640.89,640.89,640.89,2563
23-Jan-25,643.27,643.27,638.78,638.78,65876
22-Jan-25,652.27,652.46,652.27,652.46,160467
21-Jan-25,661.17,661.17,661.17,661.17,661
17-Jan-25,663.00,663.00,663.00,663.00,1326
16-Jan-25,651.64,651.64,651.64,651.64,1303
15-Jan-25,647.85,648.40,647.85,648.00,2592
14-Jan-25,654.55,654.55,647.55,647.55,66102

*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: T1MU34