Cotação atual, histórico e gráfico do papel: T1OW34

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 T1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	4,80%	2,38	52,00	50,43	50,43	52,10	5K	7
28/04/2025	-0,28%	-0,14	49,62	49,66	49,62	49,74	64K	4
24/04/2025	-0,92%	-0,46	49,76	50,31	49,76	50,31	34K	6
23/04/2025	-5,42%	-2,88	50,22	52,41	50,20	52,41	315K	24
22/04/2025	-1,50%	-0,81	53,10	52,75	52,44	53,10	86K	6
17/04/2025	0,86%	0,46	53,91	53,65	53,60	53,91	5K	12
16/04/2025	-0,67%	-0,36	53,45	53,95	53,45	53,95	969	4

15/04/2025	1,15%	0,61	53,81	54,00	53,81	54,00	107	2
14/04/2025	2,62%	1,36	53,20	51,80	51,76	53,30	5K	8
11/04/2025	2,33%	1,18	51,84	51,00	51,00	52,19	22K	4
10/04/2025	-0,53%	-0,27	50,66	50,66	50,66	50,66	165K	2
09/04/2025	1,21%	0,61	50,93	51,00	50,93	51,53	142K	5
08/04/2025	-3,38%	-1,76	50,32	52,08	50,32	52,69	509K	33
07/04/2025	-4,79%	-2,62	52,08	53,50	48,91	53,65	334K	692
04/04/2025	2,01%	1,08	54,70	55,28	54,70	55,70	9K	11
03/04/2025	3,91%	2,02	53,62	51,36	50,55	53,62	87K	14
02/04/2025	-0,77%	-0,40	51,60	52,50	51,60	52,50	16K	21
01/04/2025	0,00%	0,00	52,00	52,05	52,00	52,15	936	6
31/03/2025	1,07%	0,55	52,00	51,80	51,55	52,00	12K	7
28/03/2025	0,29%	0,15	51,45	51,70	51,30	51,70	4K	5
27/03/2025	2,62%	1,31	51,30	51,15	51,10	51,35	16K	25
26/03/2025	0,79%	0,39	49,99	49,66	49,66	50,60	180K	40
25/03/2025	-2,38%	-1,21	49,60	50,26	49,60	50,26	6K	6
24/03/2025	-1,15%	-0,59	50,81	51,80	50,81	51,80	100K	41
21/03/2025	2,29%	1,15	51,40	51,55	51,40	51,55	3K	2
20/03/2025	-1,08%	-0,55	50,25	50,80	50,25	50,90	557	4
19/03/2025	0,30%	0,15	50,80	50,62	50,50	50,80	2K	26
18/03/2025	0,90%	0,45	50,65	51,15	50,11	51,15	1K	4
17/03/2025	0,14%	0,07	50,20	51,06	50,20	51,06	753	3
14/03/2025	0,34%	0,17	50,13	49,85	49,85	50,25	42K	4
13/03/2025	-0,48%	-0,24	49,96	50,71	49,57	50,71	17K	41
12/03/2025	-0,79%	-0,40	50,20	50,60	49,85	50,60	10K	5
11/03/2025	-2,97%	-1,55	50,60	51,30	50,60	51,35	87K	30
10/03/2025	1,92%	0,98	52,15	48,94	48,94	52,65	39K	16
07/03/2025	2,90%	1,44	51,17	49,95	49,95	51,20	92K	43
06/03/2025	-0,90%	-0,45	49,73	50,69	49,50	50,69	4K	9
05/03/2025	-0,04%	-0,02	50,18	50,93	49,90	50,93	6K	8
28/02/2025	1,56%	0,77	50,20	49,50	49,50	50,25	8K	6
27/02/2025	1,19%	0,58	49,43	48,85	46,94	49,43	409K	288
26/02/2025	-0,10%	-0,05	48,85	49,43	48,42	49,43	6K	48
25/02/2025	5,39%	2,50	48,90	46,93	46,93	49,45	7K	12
24/02/2025	1,75%	0,80	46,40	45,45	45,41	46,45	6K	6
21/02/2025	1,51%	0,68	45,60	46,05	45,60	46,05	6K	3
20/02/2025	0,27%	0,12	44,92	44,76	44,76	44,92	493	2
19/02/2025	0,11%	0,05	44,80	46,84	44,80	46,84	903	5
18/02/2025	-0,73%	-0,33	44,75	45,08	44,75	45,08	9K	40
17/02/2025	-0,70%	-0,32	45,08	45,08	44,62	45,08	10K	14
14/02/2025	0,00%	0,00	45,40	45,85	45,40	45,85	227	4
13/02/2025	-0,77%	-0,35	45,40	45,75	45,40	45,85	7K	3
12/02/2025	-1,08%	-0,50	45,75	45,91	45,17	45,91	1K	6
11/02/2025	0,65%	0,30	46,25	46,41	46,25	46,41	47K	4
10/02/2025	1,17%	0,53	45,95	45,65	45,42	45,95	4K	9
07/02/2025	-0,87%	-0,40	45,42	46,28	45,35	46,28	144K	30
06/02/2025	1,37%	0,62	45,82	45,85	45,15	45,85	117K	11
05/02/2025	2,70%	1,19	45,20	45,04	45,00	45,56	30K	35
04/02/2025	-2,42%	-1,09	44,01	45,56	44,01	45,56	9K	9
03/02/2025	1,01%	0,45	45,10	44,65	44,60	45,20	12K	10
31/01/2025	-1,48%	-0,67	44,65	45,16	44,65	45,55	15K	8
30/01/2025	0,69%	0,31	45,32	45,72	45,07	45,87	6K	25
29/01/2025	-2,15%	-0,99	45,01	45,65	45,01	45,65	17K	10
28/01/2025	-2,75%	-1,30	46,00	47,78	46,00	47,78	2K	4
27/01/2025	4,05%	1,84	47,30	46,00	46,00	47,65	34K	11
24/01/2025	0,91%	0,41	45,46	45,06	45,06	46,10	48K	23
23/01/2025	-2,38%	-1,10	45,05	46,15	45,05	46,15	91	2
22/01/2025	-3,67%	-1,76	46,15	48,89	45,31	48,89	5K	10
21/01/2025	1,20%	0,57	47,91	48,67	47,91	48,67	911	5
20/01/2025	-1,78%	-0,86	47,34	47,59	47,31	48,24	16K	10
17/01/2025	0,31%	0,15	48,20	48,25	47,81	48,30	2K	27
16/01/2025	6,54%	2,95	48,05	45,60	45,60	48,05	52K	12
15/01/2025	-0,22%	-0,10	45,10	45,66	45,10	46,25	3K	10
14/01/2025	0,62%	0,28	45,20	45,48	45,05	45,48	4K	8
13/01/2025	1,51%	0,67	44,92	44,52	44,52	44,96	3K	16
10/01/2025	-1,23%	-0,55	44,25	44,80	44,25	45,00	4K	10
09/01/2025	-1,32%	-0,60	44,80	45,97	44,80	45,97	3K	8
08/01/2025	0,11%	0,05	45,40	45,75	44,74	45,75	3K	13
07/01/2025	-1,90%	-0,88	45,35	46,70	43,55	46,70	139K	1.430
06/01/2025	-2,71%	-1,29	46,23	46,85	46,23	46,90	5K	11
03/01/2025	2,08%	0,97	47,52	46,55	46,50	47,52	121K	66
02/01/2025	-0,21%	-0,10	46,55	47,90	46,49	47,90	26K	15
30/12/2024	-0,72%	-0,34	46,65	46,99	46,13	47,25	23K	50
27/12/2024	-1,43%	-0,68	46,99	47,67	46,99	47,76	6K	13
26/12/2024	-2,48%	-1,21	47,67	47,90	46,93	47,90	34K	13
23/12/2024	3,34%	1,58	48,88	48,88	48,88	53,76	15K	82
20/12/2024	2,94%	1,35	47,30	46,80	46,80	47,36	6K	6
19/12/2024	-6,09%	-2,98	45,95	48,45	45,95	48,45	5K	39
18/12/2024	-0,43%	-0,21	48,93	49,20	48,84	49,45	91K	10
17/12/2024	-0,22%	-0,11	49,14	49,80	49,14	50,10	3K	9
16/12/2024	-0,61%	-0,30	49,25	49,00	49,00	50,70	4K	24
13/12/2024	0,30%	0,15	49,55	49,40	49,40	50,00	124K	6
12/12/2024	-0,40%	-0,20	49,40	49,55	49,05	50,00	6K	14
11/12/2024	-1,23%	-0,62	49,60	50,73	49,55	50,73	12K	7
10/12/2024	-4,98%	-2,63	50,22	52,55	50,22	52,70	8K	37
09/12/2024	0,23%	0,12	52,85	52,22	52,22	53,39	6K	32
06/12/2024	0,82%	0,43	52,73	52,30	52,02	52,73	51K	40
05/12/2024	-0,06%	-0,03	52,30	51,50	51,00	52,35	28K	367
04/12/2024	-0,44%	-0,23	52,33	52,12	51,70	52,33	91K	8
03/12/2024	1,04%	0,54	52,56	52,76	52,42	52,85	105K	37
02/12/2024	-0,74%	-0,39	52,02	52,69	52,02	52,69	138K	44
29/11/2024	-0,61%	-0,32	52,41	53,06	49,62	53,60	134K	372
28/11/2024	1,40%	0,73	52,73	52,00	51,63	52,73	4K	8
27/11/2024	3,28%	1,65	52,00	50,92	50,92	52,00	11K	6
26/11/2024	0,30%	0,15	50,35	50,10	50,10	50,40	4K	32
25/11/2024	0,97%	0,48	50,20	49,60	49,06	50,25	60K	1.112
22/11/2024	1,45%	0,71	49,72	49,04	49,04	49,72	38K	5
21/11/2024	1,47%	0,71	49,01	48,70	48,70	49,01	98K	4
19/11/2024	2,44%	1,15	48,30	47,80	47,80	48,70	47K	285
18/11/2024	-0,13%	-0,06	47,15	46,75	46,75	47,55	5K	40
14/11/2024	-0,82%	-0,39	47,21	47,40	46,70	47,70	26K	16
13/11/2024	2,92%	1,35	47,60	45,32	45,32	47,65	7K	40
12/11/2024	-2,63%	-1,25	46,25	46,55	46,05	46,55	2K	5
11/11/2024	-2,16%	-1,05	47,50	48,88	47,50	48,88	23K	12
08/11/2024	3,52%	1,65	48,55	47,90	47,90	48,88	5K	33
07/11/2024	-0,42%	-0,20	46,90	46,85	46,30	47,60	13K	12
06/11/2024	-7,92%	-4,05	47,10	48,13	46,90	48,70	209K	24
05/11/2024	0,29%	0,15	51,15	49,98	49,98	51,25	16K	15
04/11/2024	-1,73%	-0,90	51,00	51,90	51,00	51,90	3K	11
01/11/2024	0,17%	0,09	51,90	51,95	51,50	52,15	14K	19
31/10/2024	1,47%	0,75	51,81	50,80	50,80	52,05	60K	8
30/10/2024	-0,85%	-0,44	51,06	51,80	51,06	52,15	47K	9
29/10/2024	-3,20%	-1,70	51,50	51,89	50,75	51,89	17K	35
28/10/2024	-0,06%	-0,03	53,20	53,23	53,20	53,60	2K	6
25/10/2024	-0,60%	-0,32	53,23	53,55	52,80	53,55	170K	8
24/10/2024	0,00%	0,00	53,55	53,85	53,55	53,85	5K	5
23/10/2024	2,10%	1,10	53,55	53,90	53,40	53,95	6K	36
22/10/2024	-0,47%	-0,25	52,45	52,45	52,45	52,45	524	1
21/10/2024	-2,14%	-1,15	52,70	53,40	52,45	53,88	3K	7
18/10/2024	1,22%	0,65	53,85	52,40	52,40	53,90	6K	24
17/10/2024	-0,50%	-0,27	53,20	53,70	52,65	53,70	2K	7
16/10/2024	-0,89%	-0,48	53,47	52,87	52,87	54,65	134K	7
15/10/2024	4,55%	2,35	53,95	53,06	53,06	54,25	6K	7
14/10/2024	0,78%	0,40	51,60	51,72	51,30	51,75	10K	10
11/10/2024	0,69%	0,35	51,20	51,15	51,15	51,60	2K	5
10/10/2024	-0,49%	-0,25	50,85	51,09	50,60	51,25	3K	10
09/10/2024	-	-	51,10	50,90	50,90	51,75	49K	16

Date,Open,High,Low,Close,Volume
29-Apr-25,50.43,52.10,50.43,52.00,5429
28-Apr-25,49.66,49.74,49.62,49.62,64166
24-Apr-25,50.31,50.31,49.76,49.76,33996
23-Apr-25,52.41,52.41,50.20,50.22,315019
22-Apr-25,52.75,53.10,52.44,53.10,86171
17-Apr-25,53.65,53.91,53.60,53.91,4613
16-Apr-25,53.95,53.95,53.45,53.45,969
15-Apr-25,54.00,54.00,53.81,53.81,107
14-Apr-25,51.80,53.30,51.76,53.20,4950
11-Apr-25,51.00,52.19,51.00,51.84,21811
10-Apr-25,50.66,50.66,50.66,50.66,165455
09-Apr-25,51.00,51.53,50.93,50.93,142146
08-Apr-25,52.08,52.69,50.32,50.32,508549
07-Apr-25,53.50,53.65,48.91,52.08,333615
04-Apr-25,55.28,55.70,54.70,54.70,9375
03-Apr-25,51.36,53.62,50.55,53.62,87332
02-Apr-25,52.50,52.50,51.60,51.60,16155
01-Apr-25,52.05,52.15,52.00,52.00,936
31-Mar-25,51.80,52.00,51.55,52.00,11883
28-Mar-25,51.70,51.70,51.30,51.45,4056
27-Mar-25,51.15,51.35,51.10,51.30,15569
26-Mar-25,49.66,50.60,49.66,49.99,180312
25-Mar-25,50.26,50.26,49.60,49.60,5614
24-Mar-25,51.80,51.80,50.81,50.81,100194
21-Mar-25,51.55,51.55,51.40,51.40,2833
20-Mar-25,50.80,50.90,50.25,50.25,557
19-Mar-25,50.62,50.80,50.50,50.80,2332
18-Mar-25,51.15,51.15,50.11,50.65,1269
17-Mar-25,51.06,51.06,50.20,50.20,753
14-Mar-25,49.85,50.25,49.85,50.13,41749
13-Mar-25,50.71,50.71,49.57,49.96,16531
12-Mar-25,50.60,50.60,49.85,50.20,10286
11-Mar-25,51.30,51.35,50.60,50.60,87037
10-Mar-25,48.94,52.65,48.94,52.15,39110
07-Mar-25,49.95,51.20,49.95,51.17,91572
06-Mar-25,50.69,50.69,49.50,49.73,4175
05-Mar-25,50.93,50.93,49.90,50.18,5864
28-Feb-25,49.50,50.25,49.50,50.20,8074
27-Feb-25,48.85,49.43,46.94,49.43,408775
26-Feb-25,49.43,49.43,48.42,48.85,5863
25-Feb-25,46.93,49.45,46.93,48.90,7192
24-Feb-25,45.45,46.45,45.41,46.40,5700
21-Feb-25,46.05,46.05,45.60,45.60,5664
20-Feb-25,44.76,44.92,44.76,44.92,493
19-Feb-25,46.84,46.84,44.80,44.80,903
18-Feb-25,45.08,45.08,44.75,44.75,9212
17-Feb-25,45.08,45.08,44.62,45.08,9608
14-Feb-25,45.85,45.85,45.40,45.40,227
13-Feb-25,45.75,45.85,45.40,45.40,7043
12-Feb-25,45.91,45.91,45.17,45.75,1097
11-Feb-25,46.41,46.41,46.25,46.25,47129
10-Feb-25,45.65,45.95,45.42,45.95,3651
07-Feb-25,46.28,46.28,45.35,45.42,143679
06-Feb-25,45.85,45.85,45.15,45.82,116798
05-Feb-25,45.04,45.56,45.00,45.20,29925
04-Feb-25,45.56,45.56,44.01,44.01,8516
03-Feb-25,44.65,45.20,44.60,45.10,12083
31-Jan-25,45.16,45.55,44.65,44.65,14887
30-Jan-25,45.72,45.87,45.07,45.32,6261
29-Jan-25,45.65,45.65,45.01,45.01,16536
28-Jan-25,47.78,47.78,46.00,46.00,1656
27-Jan-25,46.00,47.65,46.00,47.30,34191
24-Jan-25,45.06,46.10,45.06,45.46,47877
23-Jan-25,46.15,46.15,45.05,45.05,91
22-Jan-25,48.89,48.89,45.31,46.15,5360
21-Jan-25,48.67,48.67,47.91,47.91,911
20-Jan-25,47.59,48.24,47.31,47.34,16124
17-Jan-25,48.25,48.30,47.81,48.20,2257
16-Jan-25,45.60,48.05,45.60,48.05,52434
15-Jan-25,45.66,46.25,45.10,45.10,3472
14-Jan-25,45.48,45.48,45.05,45.20,4343
13-Jan-25,44.52,44.96,44.52,44.92,3033
10-Jan-25,44.80,45.00,44.25,44.25,3665
09-Jan-25,45.97,45.97,44.80,44.80,2598
08-Jan-25,45.75,45.75,44.74,45.40,2905
07-Jan-25,46.70,46.70,43.55,45.35,139408
06-Jan-25,46.85,46.90,46.23,46.23,5063
03-Jan-25,46.55,47.52,46.50,47.52,120905
02-Jan-25,47.90,47.90,46.49,46.55,26385
30-Dec-24,46.99,47.25,46.13,46.65,22812
27-Dec-24,47.67,47.76,46.99,46.99,5846
26-Dec-24,47.90,47.90,46.93,47.67,34107
23-Dec-24,48.88,53.76,48.88,48.88,14666
20-Dec-24,46.80,47.36,46.80,47.30,6222
19-Dec-24,48.45,48.45,45.95,45.95,5087
18-Dec-24,49.20,49.45,48.84,48.93,90825
17-Dec-24,49.80,50.10,49.14,49.14,3124
16-Dec-24,49.00,50.70,49.00,49.25,3668
13-Dec-24,49.40,50.00,49.40,49.55,124074
12-Dec-24,49.55,50.00,49.05,49.40,6273
11-Dec-24,50.73,50.73,49.55,49.60,12384
10-Dec-24,52.55,52.70,50.22,50.22,7799
09-Dec-24,52.22,53.39,52.22,52.85,6166
06-Dec-24,52.30,52.73,52.02,52.73,51373
05-Dec-24,51.50,52.35,51.00,52.30,27826
04-Dec-24,52.12,52.33,51.70,52.33,91260
03-Dec-24,52.76,52.85,52.42,52.56,105283
02-Dec-24,52.69,52.69,52.02,52.02,138336
29-Nov-24,53.06,53.60,49.62,52.41,133693
28-Nov-24,52.00,52.73,51.63,52.73,4489
27-Nov-24,50.92,52.00,50.92,52.00,10938
26-Nov-24,50.10,50.40,50.10,50.35,3820
25-Nov-24,49.60,50.25,49.06,50.20,59523
22-Nov-24,49.04,49.72,49.04,49.72,37921
21-Nov-24,48.70,49.01,48.70,49.01,97869
19-Nov-24,47.80,48.70,47.80,48.30,46630
18-Nov-24,46.75,47.55,46.75,47.15,5408
14-Nov-24,47.40,47.70,46.70,47.21,26368
13-Nov-24,45.32,47.65,45.32,47.60,7301
12-Nov-24,46.55,46.55,46.05,46.25,1984
11-Nov-24,48.88,48.88,47.50,47.50,22632
08-Nov-24,47.90,48.88,47.90,48.55,4618
07-Nov-24,46.85,47.60,46.30,46.90,13342
06-Nov-24,48.13,48.70,46.90,47.10,209153
05-Nov-24,49.98,51.25,49.98,51.15,15858
04-Nov-24,51.90,51.90,51.00,51.00,2979
01-Nov-24,51.95,52.15,51.50,51.90,13781
31-Oct-24,50.80,52.05,50.80,51.81,59512
30-Oct-24,51.80,52.15,51.06,51.06,47170
29-Oct-24,51.89,51.89,50.75,51.50,17228
28-Oct-24,53.23,53.60,53.20,53.20,1919
25-Oct-24,53.55,53.55,52.80,53.23,170266
24-Oct-24,53.85,53.85,53.55,53.55,4998
23-Oct-24,53.90,53.95,53.40,53.55,5707
22-Oct-24,52.45,52.45,52.45,52.45,524
21-Oct-24,53.40,53.88,52.45,52.70,3466
18-Oct-24,52.40,53.90,52.40,53.85,6417
17-Oct-24,53.70,53.70,52.65,53.20,1972
16-Oct-24,52.87,54.65,52.87,53.47,134275
15-Oct-24,53.06,54.25,53.06,53.95,5908
14-Oct-24,51.72,51.75,51.30,51.60,10471
11-Oct-24,51.15,51.60,51.15,51.20,2058
10-Oct-24,51.09,51.25,50.60,50.85,2710
09-Oct-24,50.90,51.75,50.90,51.10,49137

*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: T1OW34