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
05/12/2023	0,77%	0,33	43,29	43,19	42,72	43,29	37K	120
04/12/2023	0,94%	0,40	42,96	43,00	42,48	43,28	11K	13
01/12/2023	0,38%	0,16	42,56	42,64	42,31	42,84	322K	21
30/11/2023	0,00%	0,00	42,40	42,92	42,40	43,00	316K	15
29/11/2023	2,51%	1,04	42,40	41,40	41,40	42,64	3K	15
28/11/2023	0,39%	0,16	41,36	41,20	41,15	41,36	6K	8
27/11/2023	1,68%	0,68	41,20	40,52	40,24	41,56	14K	8
24/11/2023	-3,52%	-1,48	40,52	42,26	40,16	42,50	16K	19
23/11/2023	2,94%	1,20	42,00	40,80	40,80	42,00	534	6
22/11/2023	0,69%	0,28	40,80	40,62	40,61	41,00	3K	12
21/11/2023	0,40%	0,16	40,52	40,36	40,28	40,68	6K	10

20/11/2023	-0,10%	-0,04	40,36	40,13	36,91	40,36	26K	535
17/11/2023	0,00%	0,00	40,40	40,85	40,16	40,85	11K	14
16/11/2023	3,40%	1,33	40,40	39,16	39,16	40,40	22K	20
14/11/2023	4,27%	1,60	39,07	37,90	37,90	39,41	12K	12
13/11/2023	-0,45%	-0,17	37,47	38,12	37,20	38,12	268K	17
10/11/2023	1,18%	0,44	37,64	37,95	37,15	37,95	18K	11
09/11/2023	-1,59%	-0,60	37,20	37,80	37,20	37,80	5K	13
08/11/2023	0,75%	0,28	37,80	38,28	37,68	38,28	28K	7
07/11/2023	-1,78%	-0,68	37,52	38,97	37,52	38,97	19K	11
06/11/2023	-1,85%	-0,72	38,20	38,92	38,08	39,16	8K	18
03/11/2023	5,85%	2,15	38,92	36,99	36,99	39,28	19K	27
01/11/2023	-1,16%	-0,43	36,77	37,95	36,77	37,95	139K	14
31/10/2023	2,96%	1,07	37,20	36,86	36,60	37,48	20K	24
30/10/2023	1,37%	0,49	36,13	35,76	35,62	36,40	35K	14
27/10/2023	-2,38%	-0,87	35,64	36,04	35,08	36,04	1K	10
26/10/2023	8,08%	2,73	36,51	34,65	34,65	36,69	198K	24
25/10/2023	-0,79%	-0,27	33,78	34,05	33,58	34,05	2K	12
24/10/2023	1,79%	0,60	34,05	33,72	33,57	34,05	14K	19
23/10/2023	-6,17%	-2,20	33,45	34,11	33,20	34,11	19K	29
20/10/2023	5,63%	1,90	35,65	33,70	33,30	35,65	23K	157
19/10/2023	-1,66%	-0,57	33,75	34,23	33,57	34,23	1K	14
18/10/2023	-2,17%	-0,76	34,32	35,79	34,32	35,87	5K	19
17/10/2023	-1,35%	-0,48	35,08	35,38	34,84	35,56	6K	14
16/10/2023	0,71%	0,25	35,56	36,02	34,68	36,02	567	9
13/10/2023	2,17%	0,75	35,31	35,26	34,68	35,66	2K	24
11/10/2023	2,70%	0,91	34,56	33,65	33,60	34,65	4K	18
10/10/2023	-2,38%	-0,82	33,65	35,00	33,65	35,00	7K	37
09/10/2023	-5,95%	-2,18	34,47	36,65	34,10	36,65	132K	32
06/10/2023	7,10%	2,43	36,65	34,60	34,22	36,69	3K	20
05/10/2023	0,94%	0,32	34,22	33,75	33,69	34,30	7K	14
04/10/2023	-0,53%	-0,18	33,90	34,17	33,64	34,23	11K	12
03/10/2023	0,00%	0,00	34,08	34,23	33,72	34,23	7K	8
02/10/2023	-1,47%	-0,51	34,08	34,60	34,08	34,60	13K	23
29/09/2023	1,47%	0,50	34,59	35,99	34,35	35,99	17K	21
28/09/2023	1,88%	0,63	34,09	33,46	33,46	34,09	1K	10
27/09/2023	-1,30%	-0,44	33,46	33,89	33,42	34,17	315K	27
26/09/2023	-1,65%	-0,57	33,90	34,53	33,90	34,53	7K	21
25/09/2023	0,73%	0,25	34,47	34,20	33,72	34,47	8K	27
22/09/2023	-2,23%	-0,78	34,22	35,00	34,22	35,04	14K	32
21/09/2023	-3,21%	-1,16	35,00	36,89	35,00	38,00	15K	48
20/09/2023	-0,11%	-0,04	36,16	36,18	35,99	36,30	18K	194
19/09/2023	-0,77%	-0,28	36,20	36,48	36,00	36,48	27K	49
18/09/2023	-0,41%	-0,15	36,48	36,52	36,35	36,84	36K	123
15/09/2023	-0,70%	-0,26	36,63	36,68	36,63	36,80	1K	6
14/09/2023	1,35%	0,49	36,89	36,44	36,44	36,89	8K	7
13/09/2023	-2,05%	-0,76	36,40	36,48	36,20	36,48	8K	11
12/09/2023	-0,11%	-0,04	37,16	36,96	36,28	37,16	69K	14
11/09/2023	-0,40%	-0,15	37,20	37,99	36,76	37,99	16K	44
08/09/2023	1,49%	0,55	37,35	38,00	37,12	38,00	32K	15
06/09/2023	-1,50%	-0,56	36,80	36,61	36,58	36,92	8K	23
05/09/2023	1,52%	0,56	37,36	37,04	37,04	37,72	118K	15
04/09/2023	-1,13%	-0,42	36,80	36,33	36,33	37,43	2K	6
01/09/2023	-0,37%	-0,14	37,22	37,94	36,70	37,94	140K	23
31/08/2023	1,08%	0,40	37,36	37,60	37,03	37,68	203K	19
30/08/2023	1,93%	0,70	36,96	36,26	36,26	37,17	6K	10
29/08/2023	-0,19%	-0,07	36,26	36,05	36,05	36,61	908	4
28/08/2023	0,64%	0,23	36,33	36,40	35,98	36,40	157K	9
25/08/2023	-0,39%	-0,14	36,10	35,91	35,91	36,33	10K	10
24/08/2023	0,14%	0,05	36,24	36,19	35,90	36,33	16K	17
23/08/2023	-0,77%	-0,28	36,19	36,47	35,91	36,47	3K	14
22/08/2023	0,58%	0,21	36,47	35,95	35,77	36,47	8K	9
21/08/2023	-0,58%	-0,21	36,26	36,37	35,70	37,10	61K	157
18/08/2023	-0,71%	-0,26	36,47	36,72	36,47	36,96	1K	8
17/08/2023	-1,05%	-0,39	36,73	37,10	36,55	37,31	33K	21
16/08/2023	-4,11%	-1,59	37,12	38,71	37,00	38,71	7K	14
15/08/2023	-0,21%	-0,08	38,71	38,72	38,32	38,88	3K	12
14/08/2023	1,23%	0,47	38,79	38,32	38,10	38,79	10K	8
11/08/2023	0,39%	0,15	38,32	38,00	38,00	38,32	7K	8
10/08/2023	0,63%	0,24	38,17	38,21	38,16	38,21	1K	3
09/08/2023	1,01%	0,38	37,93	37,55	37,49	38,15	1K	8
08/08/2023	0,56%	0,21	37,55	37,34	37,00	37,78	141K	10
07/08/2023	-0,72%	-0,27	37,34	37,61	37,30	38,11	8K	66
04/08/2023	-0,13%	-0,05	37,61	39,61	37,32	40,00	17K	9
03/08/2023	-0,89%	-0,34	37,66	38,00	37,31	38,00	4K	10
02/08/2023	-0,45%	-0,17	38,00	38,17	37,82	38,17	3K	7
01/08/2023	1,92%	0,72	38,17	37,99	37,96	38,48	8K	11
31/07/2023	-0,40%	-0,15	37,45	37,50	37,45	37,97	2K	9
28/07/2023	-1,67%	-0,64	37,60	38,24	37,60	38,32	2K	20
27/07/2023	2,33%	0,87	38,24	38,47	38,09	38,80	19K	11
26/07/2023	1,55%	0,57	37,37	37,34	37,34	37,59	64K	14
25/07/2023	-2,13%	-0,80	36,80	37,52	36,80	37,83	143K	2.613
24/07/2023	2,12%	0,78	37,60	36,92	36,82	37,66	86K	9
21/07/2023	-0,16%	-0,06	36,82	36,90	36,20	36,90	3K	10
20/07/2023	-2,82%	-1,07	36,88	38,71	35,93	38,71	276K	33
19/07/2023	2,26%	0,84	37,95	38,22	37,94	38,22	20K	20
18/07/2023	-0,67%	-0,25	37,11	37,59	36,74	37,73	126K	51
17/07/2023	-4,89%	-1,92	37,36	38,72	37,10	38,72	53K	27
14/07/2023	0,41%	0,16	39,28	39,44	39,28	39,44	2K	7
13/07/2023	-0,41%	-0,16	39,12	39,20	39,12	39,20	11K	10
12/07/2023	-0,41%	-0,16	39,28	39,44	39,21	39,60	169K	13
11/07/2023	-0,03%	-0,01	39,44	39,84	39,28	39,84	11K	6
10/07/2023	-0,78%	-0,31	39,45	40,00	39,40	40,00	5K	11
07/07/2023	-1,78%	-0,72	39,76	40,48	38,96	40,48	197	3
06/07/2023	0,40%	0,16	40,48	39,84	39,84	40,80	11K	208
05/07/2023	1,79%	0,71	40,32	39,61	39,61	40,49	3K	14
04/07/2023	2,09%	0,81	39,61	38,80	38,80	39,62	4K	10
03/07/2023	0,94%	0,36	38,80	39,20	38,80	39,60	5K	10
30/06/2023	-1,44%	-0,56	38,44	39,36	38,44	39,36	3K	12
29/06/2023	1,19%	0,46	39,00	38,80	38,79	39,00	3K	9
28/06/2023	2,50%	0,94	38,54	38,24	38,10	38,64	368K	15
27/06/2023	1,16%	0,43	37,60	37,62	37,60	37,94	2K	9
26/06/2023	0,73%	0,27	37,17	36,86	36,76	37,64	3K	21
23/06/2023	-0,62%	-0,23	36,90	37,66	36,90	37,73	3K	12
22/06/2023	-1,82%	-0,69	37,13	37,46	37,13	37,53	7K	7
21/06/2023	-0,73%	-0,28	37,82	38,48	37,45	38,48	24K	16
20/06/2023	0,00%	0,00	38,10	38,10	38,00	38,44	15K	13
19/06/2023	-1,19%	-0,46	38,10	40,00	38,03	40,00	109K	11
16/06/2023	-2,38%	-0,94	38,56	39,50	38,40	39,50	147K	173
15/06/2023	-1,25%	-0,50	39,50	40,26	39,50	40,72	4K	9
14/06/2023	2,49%	0,97	40,00	40,50	38,48	40,50	4K	7
13/06/2023	1,85%	0,71	39,03	38,47	38,40	39,03	4K	5
12/06/2023	0,21%	0,08	38,32	38,48	37,68	38,48	12K	15
09/06/2023	-2,85%	-1,12	38,24	39,36	37,75	39,36	22K	21
07/06/2023	2,13%	0,82	39,36	38,80	38,79	39,76	3K	10
06/06/2023	-0,23%	-0,09	38,54	38,72	38,32	39,68	966K	18
05/06/2023	-1,70%	-0,67	38,63	39,68	38,62	39,68	5K	27
02/06/2023	0,10%	0,04	39,30	39,20	39,20	39,57	3K	11
01/06/2023	-0,05%	-0,02	39,26	39,20	38,82	39,52	7K	11
31/05/2023	1,87%	0,72	39,28	38,30	38,30	39,28	2K	9
30/05/2023	0,52%	0,20	38,56	37,53	37,53	38,58	7K	14
29/05/2023	1,54%	0,58	38,36	38,15	37,70	38,37	2K	8
26/05/2023	-2,23%	-0,86	37,78	38,64	37,57	38,88	303K	19
25/05/2023	-	-	38,64	38,88	38,08	38,88	8K	19

Date,Open,High,Low,Close,Volume
05-Dec-23,43.19,43.29,42.72,43.29,37180
04-Dec-23,43.00,43.28,42.48,42.96,11144
01-Dec-23,42.64,42.84,42.31,42.56,322364
30-Nov-23,42.92,43.00,42.40,42.40,315515
29-Nov-23,41.40,42.64,41.40,42.40,3206
28-Nov-23,41.20,41.36,41.15,41.36,5813
27-Nov-23,40.52,41.56,40.24,41.20,13599
24-Nov-23,42.26,42.50,40.16,40.52,16293
23-Nov-23,40.80,42.00,40.80,42.00,534
22-Nov-23,40.62,41.00,40.61,40.80,2942
21-Nov-23,40.36,40.68,40.28,40.52,5820
20-Nov-23,40.13,40.36,36.91,40.36,25702
17-Nov-23,40.85,40.85,40.16,40.40,10808
16-Nov-23,39.16,40.40,39.16,40.40,22382
14-Nov-23,37.90,39.41,37.90,39.07,11607
13-Nov-23,38.12,38.12,37.20,37.47,268269
10-Nov-23,37.95,37.95,37.15,37.64,17839
09-Nov-23,37.80,37.80,37.20,37.20,5441
08-Nov-23,38.28,38.28,37.68,37.80,27745
07-Nov-23,38.97,38.97,37.52,37.52,19276
06-Nov-23,38.92,39.16,38.08,38.20,8042
03-Nov-23,36.99,39.28,36.99,38.92,18728
01-Nov-23,37.95,37.95,36.77,36.77,139198
31-Oct-23,36.86,37.48,36.60,37.20,19810
30-Oct-23,35.76,36.40,35.62,36.13,35491
27-Oct-23,36.04,36.04,35.08,35.64,1490
26-Oct-23,34.65,36.69,34.65,36.51,198430
25-Oct-23,34.05,34.05,33.58,33.78,1926
24-Oct-23,33.72,34.05,33.57,34.05,13777
23-Oct-23,34.11,34.11,33.20,33.45,18524
20-Oct-23,33.70,35.65,33.30,35.65,22593
19-Oct-23,34.23,34.23,33.57,33.75,1121
18-Oct-23,35.79,35.87,34.32,34.32,5414
17-Oct-23,35.38,35.56,34.84,35.08,5562
16-Oct-23,36.02,36.02,34.68,35.56,567
13-Oct-23,35.26,35.66,34.68,35.31,2049
11-Oct-23,33.65,34.65,33.60,34.56,3592
10-Oct-23,35.00,35.00,33.65,33.65,7332
09-Oct-23,36.65,36.65,34.10,34.47,132210
06-Oct-23,34.60,36.69,34.22,36.65,2561
05-Oct-23,33.75,34.30,33.69,34.22,6595
04-Oct-23,34.17,34.23,33.64,33.90,10511
03-Oct-23,34.23,34.23,33.72,34.08,7226
02-Oct-23,34.60,34.60,34.08,34.08,13361
29-Sep-23,35.99,35.99,34.35,34.59,17274
28-Sep-23,33.46,34.09,33.46,34.09,1459
27-Sep-23,33.89,34.17,33.42,33.46,315381
26-Sep-23,34.53,34.53,33.90,33.90,6568
25-Sep-23,34.20,34.47,33.72,34.47,8456
22-Sep-23,35.00,35.04,34.22,34.22,14125
21-Sep-23,36.89,38.00,35.00,35.00,15435
20-Sep-23,36.18,36.30,35.99,36.16,18024
19-Sep-23,36.48,36.48,36.00,36.20,26789
18-Sep-23,36.52,36.84,36.35,36.48,36188
15-Sep-23,36.68,36.80,36.63,36.63,1429
14-Sep-23,36.44,36.89,36.44,36.89,7789
13-Sep-23,36.48,36.48,36.20,36.40,7985
12-Sep-23,36.96,37.16,36.28,37.16,68793
11-Sep-23,37.99,37.99,36.76,37.20,16010
08-Sep-23,38.00,38.00,37.12,37.35,31792
06-Sep-23,36.61,36.92,36.58,36.80,8191
05-Sep-23,37.04,37.72,37.04,37.36,118301
04-Sep-23,36.33,37.43,36.33,36.80,1888
01-Sep-23,37.94,37.94,36.70,37.22,140309
31-Aug-23,37.60,37.68,37.03,37.36,203112
30-Aug-23,36.26,37.17,36.26,36.96,6306
29-Aug-23,36.05,36.61,36.05,36.26,908
28-Aug-23,36.40,36.40,35.98,36.33,156647
25-Aug-23,35.91,36.33,35.91,36.10,9950
24-Aug-23,36.19,36.33,35.90,36.24,16059
23-Aug-23,36.47,36.47,35.91,36.19,3448
22-Aug-23,35.95,36.47,35.77,36.47,7654
21-Aug-23,36.37,37.10,35.70,36.26,60991
18-Aug-23,36.72,36.96,36.47,36.47,1134
17-Aug-23,37.10,37.31,36.55,36.73,32720
16-Aug-23,38.71,38.71,37.00,37.12,7392
15-Aug-23,38.72,38.88,38.32,38.71,2783
14-Aug-23,38.32,38.79,38.10,38.79,9943
11-Aug-23,38.00,38.32,38.00,38.32,6810
10-Aug-23,38.21,38.21,38.16,38.17,1183
09-Aug-23,37.55,38.15,37.49,37.93,1471
08-Aug-23,37.34,37.78,37.00,37.55,141302
07-Aug-23,37.61,38.11,37.30,37.34,8358
04-Aug-23,39.61,40.00,37.32,37.61,16654
03-Aug-23,38.00,38.00,37.31,37.66,4350
02-Aug-23,38.17,38.17,37.82,38.00,2890
01-Aug-23,37.99,38.48,37.96,38.17,8035
31-Jul-23,37.50,37.97,37.45,37.45,1879
28-Jul-23,38.24,38.32,37.60,37.60,2131
27-Jul-23,38.47,38.80,38.09,38.24,19456
26-Jul-23,37.34,37.59,37.34,37.37,63703
25-Jul-23,37.52,37.83,36.80,36.80,142633
24-Jul-23,36.92,37.66,36.82,37.60,85519
21-Jul-23,36.90,36.90,36.20,36.82,3282
20-Jul-23,38.71,38.71,35.93,36.88,275949
19-Jul-23,38.22,38.22,37.94,37.95,20270
18-Jul-23,37.59,37.73,36.74,37.11,125868
17-Jul-23,38.72,38.72,37.10,37.36,53322
14-Jul-23,39.44,39.44,39.28,39.28,1769
13-Jul-23,39.20,39.20,39.12,39.12,10721
12-Jul-23,39.44,39.60,39.21,39.28,169389
11-Jul-23,39.84,39.84,39.28,39.44,10934
10-Jul-23,40.00,40.00,39.40,39.45,5399
07-Jul-23,40.48,40.48,38.96,39.76,197
06-Jul-23,39.84,40.80,39.84,40.48,11439
05-Jul-23,39.61,40.49,39.61,40.32,3206
04-Jul-23,38.80,39.62,38.80,39.61,3794
03-Jul-23,39.20,39.60,38.80,38.80,5200
30-Jun-23,39.36,39.36,38.44,38.44,3309
29-Jun-23,38.80,39.00,38.79,39.00,3303
28-Jun-23,38.24,38.64,38.10,38.54,367522
27-Jun-23,37.62,37.94,37.60,37.60,2488
26-Jun-23,36.86,37.64,36.76,37.17,2794
23-Jun-23,37.66,37.73,36.90,36.90,2564
22-Jun-23,37.46,37.53,37.13,37.13,6690
21-Jun-23,38.48,38.48,37.45,37.82,23575
20-Jun-23,38.10,38.44,38.00,38.10,15129
19-Jun-23,40.00,40.00,38.03,38.10,109363
16-Jun-23,39.50,39.50,38.40,38.56,147490
15-Jun-23,40.26,40.72,39.50,39.50,3926
14-Jun-23,40.50,40.50,38.48,40.00,4288
13-Jun-23,38.47,39.03,38.40,39.03,3575
12-Jun-23,38.48,38.48,37.68,38.32,11864
09-Jun-23,39.36,39.36,37.75,38.24,21588
07-Jun-23,38.80,39.76,38.79,39.36,2803
06-Jun-23,38.72,39.68,38.32,38.54,966039
05-Jun-23,39.68,39.68,38.62,38.63,4734
02-Jun-23,39.20,39.57,39.20,39.30,3268
01-Jun-23,39.20,39.52,38.82,39.26,7106
31-May-23,38.30,39.28,38.30,39.28,2406
30-May-23,37.53,38.58,37.53,38.56,6784
29-May-23,38.15,38.37,37.70,38.36,1786
26-May-23,38.64,38.88,37.57,37.78,303272
25-May-23,38.88,38.88,38.08,38.64,8201

*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