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
15/08/2025	1,76%	0,80	46,16	46,02	46,02	46,95	68K	11
14/08/2025	-1,18%	-0,54	45,36	46,36	45,36	46,36	4K	7
13/08/2025	-0,11%	-0,05	45,90	45,90	45,90	45,90	780	1
12/08/2025	-1,92%	-0,90	45,95	46,00	45,80	46,35	6K	30
11/08/2025	0,09%	0,04	46,85	47,00	46,60	47,05	6K	9
08/08/2025	-1,56%	-0,74	46,81	47,40	46,81	47,45	25K	12
07/08/2025	-0,11%	-0,05	47,55	48,08	47,50	48,08	5K	23

06/08/2025	-1,37%	-0,66	47,60	48,20	47,60	48,30	350K	12
05/08/2025	-1,41%	-0,69	48,26	48,95	47,76	48,95	3K	10
04/08/2025	-0,51%	-0,25	48,95	49,70	48,45	49,70	15K	22
01/08/2025	1,03%	0,50	49,20	49,50	48,80	49,50	3K	10
31/07/2025	0,50%	0,24	48,70	49,10	48,60	49,10	1K	5
30/07/2025	-2,69%	-1,34	48,46	49,80	48,46	50,20	11K	21
29/07/2025	-5,05%	-2,65	49,80	51,00	49,80	51,00	61K	32
28/07/2025	-1,32%	-0,70	52,45	53,15	52,45	53,15	4K	5
25/07/2025	-0,37%	-0,20	53,15	53,36	52,80	53,36	11K	5
24/07/2025	0,19%	0,10	53,35	53,15	52,66	53,35	6K	7
23/07/2025	-1,30%	-0,70	53,25	53,88	52,95	53,88	6K	17
22/07/2025	2,08%	1,10	53,95	53,06	53,06	53,95	27K	34
21/07/2025	1,05%	0,55	52,85	51,25	51,25	52,85	9K	8
18/07/2025	1,57%	0,81	52,30	52,01	52,01	52,30	4K	4
17/07/2025	-0,02%	-0,01	51,49	51,52	51,46	52,15	66K	6
16/07/2025	1,08%	0,55	51,50	50,90	50,90	51,70	7K	5
15/07/2025	-1,07%	-0,55	50,95	51,45	50,60	51,45	56K	29
14/07/2025	2,55%	1,28	51,50	50,22	50,22	51,50	12K	7
11/07/2025	-2,01%	-1,03	50,22	50,22	50,22	50,22	200	1
10/07/2025	0,35%	0,18	51,25	51,30	51,25	51,30	666	3
09/07/2025	2,34%	1,17	51,07	49,62	49,60	51,07	58K	12
08/07/2025	0,30%	0,15	49,90	49,81	49,70	50,50	17K	67
07/07/2025	-2,76%	-1,41	49,75	50,60	49,75	50,60	3K	7
04/07/2025	1,41%	0,71	51,16	49,70	49,64	51,16	18K	5
03/07/2025	-0,20%	-0,10	50,45	49,70	49,70	50,45	2K	3
02/07/2025	-1,56%	-0,80	50,55	51,35	50,35	51,35	200K	345
01/07/2025	2,60%	1,30	51,35	49,65	49,65	51,40	8K	22
27/06/2025	0,70%	0,35	50,05	50,05	50,05	50,05	50	1
26/06/2025	-2,07%	-1,05	49,70	49,73	49,70	50,55	3K	21
25/06/2025	-1,07%	-0,55	50,75	51,30	50,75	51,30	2K	4
24/06/2025	1,68%	0,85	51,30	50,20	50,20	51,45	235K	5
23/06/2025	1,20%	0,60	50,45	50,45	50,45	51,00	8K	9
20/06/2025	1,73%	0,85	49,85	49,40	49,40	50,35	2K	6
18/06/2025	-1,01%	-0,50	49,00	49,65	49,00	49,65	344	3
17/06/2025	-0,20%	-0,10	49,50	49,25	49,25	49,50	8K	15
16/06/2025	-0,38%	-0,19	49,60	50,00	49,60	50,00	647	5
13/06/2025	1,41%	0,69	49,79	50,00	49,50	50,38	8K	5
12/06/2025	-1,74%	-0,87	49,10	53,05	47,75	53,05	9K	24
11/06/2025	1,26%	0,62	49,97	49,97	49,97	49,97	699	1
10/06/2025	-0,10%	-0,05	49,35	49,30	49,10	50,65	1K	4
09/06/2025	-0,20%	-0,10	49,40	49,35	49,00	49,40	11K	3
06/06/2025	-2,46%	-1,25	49,50	50,60	49,50	50,60	2K	9
05/06/2025	0,50%	0,25	50,75	50,25	50,10	50,75	2K	4
04/06/2025	0,06%	0,03	50,50	49,85	49,85	50,50	2K	2
03/06/2025	-0,84%	-0,43	50,47	50,53	50,10	50,53	103K	6
02/06/2025	-0,97%	-0,50	50,90	50,96	50,30	50,96	9K	10
30/05/2025	2,80%	1,40	51,40	51,25	50,70	51,40	7K	8
29/05/2025	-3,27%	-1,69	50,00	50,02	50,00	50,02	1K	4
28/05/2025	3,57%	1,78	51,69	50,35	50,35	51,69	1K	2
27/05/2025	0,65%	0,32	49,91	49,91	49,91	49,91	128K	2
26/05/2025	0,61%	0,30	49,59	48,89	48,89	49,59	587	5
23/05/2025	-1,50%	-0,75	49,29	49,03	49,03	50,72	165K	9
22/05/2025	-0,32%	-0,16	50,04	50,20	49,21	50,20	795	9
21/05/2025	-0,89%	-0,45	50,20	50,93	50,07	51,15	5K	35
20/05/2025	-0,39%	-0,20	50,65	50,93	50,60	50,93	9K	35
19/05/2025	0,69%	0,35	50,85	50,01	50,01	50,85	5K	6
16/05/2025	1,30%	0,65	50,50	50,75	50,40	50,75	3K	6
15/05/2025	4,62%	2,20	49,85	48,49	48,49	49,85	3K	4
14/05/2025	-0,31%	-0,15	47,65	46,92	46,92	47,95	7K	14
13/05/2025	-3,34%	-1,65	47,80	47,93	47,40	48,88	16K	24
12/05/2025	-4,35%	-2,25	49,45	51,51	49,45	51,51	12K	20
09/05/2025	-0,67%	-0,35	51,70	52,58	51,50	52,58	517	5
08/05/2025	-1,70%	-0,90	52,05	51,90	51,90	52,05	1K	3
07/05/2025	-0,47%	-0,25	52,95	53,30	52,60	53,30	2K	6
06/05/2025	-0,09%	-0,05	53,20	53,50	53,20	53,50	22K	5
05/05/2025	1,87%	0,98	53,25	52,80	52,40	53,45	424	4
02/05/2025	-0,63%	-0,33	52,27	53,05	52,27	53,05	74K	24
30/04/2025	1,15%	0,60	52,60	52,00	51,41	53,10	12K	8
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	-	-	45,32	45,72	45,07	45,87	6K	25

Date,Open,High,Low,Close,Volume
15-Aug-25,46.02,46.95,46.02,46.16,68116
14-Aug-25,46.36,46.36,45.36,45.36,3689
13-Aug-25,45.90,45.90,45.90,45.90,780
12-Aug-25,46.00,46.35,45.80,45.95,6419
11-Aug-25,47.00,47.05,46.60,46.85,6024
08-Aug-25,47.40,47.45,46.81,46.81,24826
07-Aug-25,48.08,48.08,47.50,47.55,4528
06-Aug-25,48.20,48.30,47.60,47.60,350482
05-Aug-25,48.95,48.95,47.76,48.26,3162
04-Aug-25,49.70,49.70,48.45,48.95,15486
01-Aug-25,49.50,49.50,48.80,49.20,3450
31-Jul-25,49.10,49.10,48.60,48.70,1072
30-Jul-25,49.80,50.20,48.46,48.46,11498
29-Jul-25,51.00,51.00,49.80,49.80,60964
28-Jul-25,53.15,53.15,52.45,52.45,3551
25-Jul-25,53.36,53.36,52.80,53.15,11143
24-Jul-25,53.15,53.35,52.66,53.35,6402
23-Jul-25,53.88,53.88,52.95,53.25,5961
22-Jul-25,53.06,53.95,53.06,53.95,27243
21-Jul-25,51.25,52.85,51.25,52.85,9380
18-Jul-25,52.01,52.30,52.01,52.30,3653
17-Jul-25,51.52,52.15,51.46,51.49,66281
16-Jul-25,50.90,51.70,50.90,51.50,7273
15-Jul-25,51.45,51.45,50.60,50.95,55883
14-Jul-25,50.22,51.50,50.22,51.50,12340
11-Jul-25,50.22,50.22,50.22,50.22,200
10-Jul-25,51.30,51.30,51.25,51.25,666
09-Jul-25,49.62,51.07,49.60,51.07,57659
08-Jul-25,49.81,50.50,49.70,49.90,16914
07-Jul-25,50.60,50.60,49.75,49.75,2989
04-Jul-25,49.70,51.16,49.64,51.16,17926
03-Jul-25,49.70,50.45,49.70,50.45,2317
02-Jul-25,51.35,51.35,50.35,50.55,199686
01-Jul-25,49.65,51.40,49.65,51.35,8409
27-Jun-25,50.05,50.05,50.05,50.05,50
26-Jun-25,49.73,50.55,49.70,49.70,2604
25-Jun-25,51.30,51.30,50.75,50.75,1524
24-Jun-25,50.20,51.45,50.20,51.30,235260
23-Jun-25,50.45,51.00,50.45,50.45,8061
20-Jun-25,49.40,50.35,49.40,49.85,2154
18-Jun-25,49.65,49.65,49.00,49.00,344
17-Jun-25,49.25,49.50,49.25,49.50,7804
16-Jun-25,50.00,50.00,49.60,49.60,647
13-Jun-25,50.00,50.38,49.50,49.79,8036
12-Jun-25,53.05,53.05,47.75,49.10,8644
11-Jun-25,49.97,49.97,49.97,49.97,699
10-Jun-25,49.30,50.65,49.10,49.35,1332
09-Jun-25,49.35,49.40,49.00,49.40,11283
06-Jun-25,50.60,50.60,49.50,49.50,1799
05-Jun-25,50.25,50.75,50.10,50.75,1607
04-Jun-25,49.85,50.50,49.85,50.50,1596
03-Jun-25,50.53,50.53,50.10,50.47,103307
02-Jun-25,50.96,50.96,50.30,50.90,9293
30-May-25,51.25,51.40,50.70,51.40,7415
29-May-25,50.02,50.02,50.00,50.00,1151
28-May-25,50.35,51.69,50.35,51.69,1317
27-May-25,49.91,49.91,49.91,49.91,128268
26-May-25,48.89,49.59,48.89,49.59,587
23-May-25,49.03,50.72,49.03,49.29,165073
22-May-25,50.20,50.20,49.21,50.04,795
21-May-25,50.93,51.15,50.07,50.20,4697
20-May-25,50.93,50.93,50.60,50.65,9070
19-May-25,50.01,50.85,50.01,50.85,4828
16-May-25,50.75,50.75,50.40,50.50,2727
15-May-25,48.49,49.85,48.49,49.85,3433
14-May-25,46.92,47.95,46.92,47.65,7333
13-May-25,47.93,48.88,47.40,47.80,15691
12-May-25,51.51,51.51,49.45,49.45,12220
09-May-25,52.58,52.58,51.50,51.70,517
08-May-25,51.90,52.05,51.90,52.05,1301
07-May-25,53.30,53.30,52.60,52.95,1755
06-May-25,53.50,53.50,53.20,53.20,22028
05-May-25,52.80,53.45,52.40,53.25,424
02-May-25,53.05,53.05,52.27,52.27,74410
30-Apr-25,52.00,53.10,51.41,52.60,12162
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

*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