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
15/10/2021	-0,67%	-2,46	367,36	367,69	365,97	367,69	171K	4
14/10/2021	1,64%	5,97	369,82	366,98	366,98	369,82	161K	3
13/10/2021	0,64%	2,33	363,85	362,04	362,04	363,85	73K	3
11/10/2021	-0,60%	-2,19	361,52	360,44	360,44	362,30	18K	5
08/10/2021	-0,53%	-1,95	363,71	361,79	361,79	363,71	693K	6
07/10/2021	-0,13%	-0,46	365,66	372,60	365,66	372,60	127K	18
06/10/2021	0,63%	2,29	366,12	364,66	364,66	366,12	107K	5
05/10/2021	0,71%	2,55	363,83	363,96	363,83	363,96	727	2
04/10/2021	0,31%	1,11	361,28	359,64	356,40	361,28	170K	12
01/10/2021	-0,77%	-2,80	360,17	359,81	358,26	360,17	17K	7
30/09/2021	-1,44%	-5,30	362,97	367,28	362,97	367,28	265K	5

29/09/2021	0,34%	1,23	368,27	363,25	363,25	368,64	167K	6
28/09/2021	-1,00%	-3,70	367,04	366,31	363,50	368,13	864K	14
27/09/2021	-3,40%	-13,06	370,74	371,58	369,26	371,58	111K	5
24/09/2021	-0,05%	-0,19	383,80	380,00	376,07	384,56	251K	43
23/09/2021	-1,04%	-4,05	383,99	384,42	381,26	384,42	66K	3
22/09/2021	0,00%	-0,01	388,04	386,08	386,00	390,31	112K	5
21/09/2021	0,05%	0,19	388,05	387,05	385,47	388,05	51K	4
20/09/2021	-0,91%	-3,57	387,86	385,73	385,73	387,86	116K	6
17/09/2021	-0,42%	-1,66	391,43	393,09	391,43	394,29	5K	4
16/09/2021	0,59%	2,31	393,09	395,47	388,47	395,47	67K	5
15/09/2021	0,15%	0,59	390,78	390,46	390,14	390,78	95K	3
14/09/2021	1,05%	4,05	390,19	389,22	389,22	390,19	2K	2
13/09/2021	-0,87%	-3,39	386,14	389,22	385,71	389,22	115K	5
10/09/2021	-1,33%	-5,27	389,53	383,08	383,08	389,53	68K	3
09/09/2021	-1,92%	-7,72	394,80	403,30	394,63	403,30	186K	18
08/09/2021	2,10%	8,27	402,52	394,29	394,29	402,52	506K	4
06/09/2021	0,69%	2,69	394,25	394,25	394,25	394,25	14K	7
03/09/2021	0,64%	2,48	391,56	392,34	385,71	392,34	10M	211
02/09/2021	1,00%	3,85	389,08	382,97	382,97	389,08	155K	4
01/09/2021	1,91%	7,21	385,23	380,38	380,38	385,23	7K	3
31/08/2021	-0,03%	-0,12	378,02	373,91	373,54	378,02	135K	5
30/08/2021	1,83%	6,80	378,14	375,52	375,52	378,14	184K	102
27/08/2021	-0,32%	-1,19	371,34	372,53	370,40	372,53	27K	4
26/08/2021	0,59%	2,18	372,53	373,00	372,28	373,00	18K	3
25/08/2021	-1,21%	-4,54	370,35	373,60	370,35	373,60	86K	3
24/08/2021	-3,59%	-13,96	374,89	383,00	373,93	383,00	297K	7
23/08/2021	-0,88%	-3,45	388,85	386,16	386,16	389,82	112K	4
20/08/2021	0,09%	0,35	392,30	396,19	391,90	396,19	128K	5
19/08/2021	3,00%	11,42	391,95	388,30	387,00	391,95	109K	4
18/08/2021	1,13%	4,24	380,53	378,88	378,88	381,14	22K	5
17/08/2021	0,72%	2,69	376,29	374,00	374,00	376,29	1K	2
16/08/2021	0,78%	2,88	373,60	372,96	371,80	373,60	58K	6
13/08/2021	0,56%	2,08	370,72	368,09	368,09	370,72	113K	2
12/08/2021	1,62%	5,88	368,64	366,92	366,84	368,64	8K	4
11/08/2021	1,07%	3,84	362,76	361,08	361,08	362,76	115K	3
10/08/2021	-2,21%	-8,12	358,92	365,52	358,92	365,52	141K	3
09/08/2021	-0,90%	-3,33	367,04	369,71	365,19	369,71	120K	3
06/08/2021	0,69%	2,55	370,37	369,87	368,15	370,37	213K	5
05/08/2021	-0,29%	-1,07	367,82	363,19	363,19	367,82	4K	2
04/08/2021	0,23%	0,85	368,89	369,63	368,89	371,11	8K	7
03/08/2021	0,57%	2,09	368,04	374,81	368,04	374,81	119K	6
02/08/2021	-0,72%	-2,67	365,95	368,15	365,95	368,15	55K	6
30/07/2021	2,70%	9,70	368,62	368,00	366,72	368,62	387K	4
29/07/2021	-2,18%	-7,99	358,92	385,73	356,76	385,73	280K	216
28/07/2021	-0,12%	-0,45	366,91	366,91	366,91	368,43	220K	3
27/07/2021	0,90%	3,26	367,36	367,36	367,36	367,36	14K	1
22/07/2021	-0,90%	-3,31	364,10	365,00	364,10	365,00	2K	3
21/07/2021	0,16%	0,57	367,41	370,74	367,04	370,74	200K	3
19/07/2021	1,73%	6,25	366,84	366,84	366,84	366,84	366	1
16/07/2021	0,09%	0,34	360,59	361,42	358,26	361,42	108K	4
15/07/2021	0,47%	1,69	360,25	358,90	357,85	360,25	102K	4
14/07/2021	-0,40%	-1,44	358,56	358,56	358,56	358,56	4K	1
13/07/2021	-0,56%	-2,01	360,00	365,00	360,00	365,00	368K	4
12/07/2021	-0,55%	-2,01	362,01	363,55	362,01	363,76	314K	3
08/07/2021	-0,68%	-2,48	364,02	367,92	364,02	367,92	202K	3
07/07/2021	2,56%	9,15	366,50	362,52	362,52	366,50	464K	8
06/07/2021	4,03%	13,83	357,35	353,50	353,50	357,35	513K	6
05/07/2021	0,00%	0,00	343,52	343,52	343,52	343,52	2K	1
02/07/2021	0,93%	3,18	343,52	343,94	343,52	343,94	100K	2
01/07/2021	0,00%	0,00	340,34	337,19	336,60	340,81	16K	18
30/06/2021	1,10%	3,70	340,34	340,34	340,34	340,34	102K	1
29/06/2021	0,30%	1,00	336,64	340,56	336,64	340,56	118K	2
28/06/2021	2,10%	6,90	335,64	335,28	335,28	336,27	104K	4
25/06/2021	0,43%	1,42	328,74	327,99	327,99	328,74	43K	8
24/06/2021	-0,21%	-0,68	327,32	327,32	327,32	327,32	45K	2
23/06/2021	-0,95%	-3,16	328,00	330,38	328,00	330,38	190K	3
22/06/2021	-1,22%	-4,09	331,16	334,65	331,16	334,65	252K	7
21/06/2021	-0,80%	-2,71	335,25	335,20	335,20	335,25	238K	2
18/06/2021	-0,30%	-1,02	337,96	337,96	337,96	337,96	337	1
17/06/2021	0,00%	0,00	338,98	334,22	334,22	338,98	69K	36
16/06/2021	-0,30%	-1,02	338,98	338,98	338,98	338,98	3K	1
15/06/2021	-0,10%	-0,34	340,00	341,41	340,00	341,41	203K	4
14/06/2021	-0,60%	-2,04	340,34	345,00	340,34	345,00	8K	3
11/06/2021	-0,20%	-0,67	342,38	344,41	341,70	344,41	10K	4
10/06/2021	1,19%	4,05	343,05	337,50	337,50	343,39	112K	32
09/06/2021	0,09%	0,29	339,00	338,91	338,91	339,00	12K	4
08/06/2021	-0,35%	-1,19	338,71	338,71	338,71	338,71	6K	1
07/06/2021	1,98%	6,60	339,90	339,89	337,83	339,90	236K	121
04/06/2021	-0,06%	-0,21	333,30	333,30	332,95	334,64	150K	36
02/06/2021	0,17%	0,57	333,51	333,96	330,45	334,28	303K	25
01/06/2021	-1,25%	-4,20	332,94	333,63	332,63	334,29	420K	11
31/05/2021	0,65%	2,19	337,14	330,21	330,21	337,14	23K	47
28/05/2021	-0,01%	-0,05	334,95	335,99	334,95	335,99	51K	3
27/05/2021	-1,17%	-3,98	335,00	335,85	335,00	335,85	109K	2
26/05/2021	0,92%	3,10	338,98	336,94	336,94	340,68	137K	15
25/05/2021	-0,01%	-0,04	335,88	335,88	335,88	335,88	17K	1
24/05/2021	0,29%	0,97	335,92	335,92	335,92	335,92	2K	1
21/05/2021	0,89%	2,97	334,95	331,98	331,98	334,95	6K	2
20/05/2021	2,47%	7,99	331,98	331,98	331,98	331,98	2K	1
19/05/2021	0,13%	0,41	323,99	323,63	323,50	323,99	51K	3
18/05/2021	0,02%	0,06	323,58	321,60	320,31	323,58	169K	3
17/05/2021	0,13%	0,43	323,52	330,00	322,74	330,00	70K	6
14/05/2021	-0,53%	-1,72	323,09	323,09	323,09	323,09	5K	2
13/05/2021	1,28%	4,11	324,81	320,11	320,11	324,81	2M	4
12/05/2021	0,19%	0,60	320,70	320,44	320,28	320,70	108K	4
11/05/2021	-1,20%	-3,90	320,10	320,10	320,10	320,10	48K	1
10/05/2021	0,73%	2,35	324,00	324,60	324,00	326,60	184K	5
07/05/2021	-1,18%	-3,85	321,65	321,56	321,56	321,65	209K	2
06/05/2021	-2,40%	-8,00	325,50	321,00	321,00	325,50	2K	3
05/05/2021	-1,54%	-5,20	333,50	332,10	330,00	333,50	84K	5
04/05/2021	-0,62%	-2,10	338,70	342,17	338,70	342,17	51K	3
03/05/2021	-0,55%	-1,89	340,80	342,69	340,80	342,69	6K	2
30/04/2021	1,90%	6,39	342,69	342,40	342,40	342,69	1M	2
29/04/2021	-1,06%	-3,60	336,30	329,70	329,70	337,80	1M	12
28/04/2021	-2,19%	-7,60	339,90	343,20	339,90	343,20	54K	3
26/04/2021	0,72%	2,50	347,50	345,00	345,00	347,50	3K	2
22/04/2021	-1,00%	-3,50	345,00	350,00	345,00	350,00	6K	4
16/04/2021	0,84%	2,90	348,50	351,90	347,40	351,90	17K	4
15/04/2021	-0,71%	-2,47	345,60	346,80	345,60	346,80	13K	5
13/04/2021	0,60%	2,07	348,07	345,98	344,90	348,07	4K	5
12/04/2021	0,03%	0,10	346,00	344,73	344,73	346,00	4K	3
09/04/2021	-0,35%	-1,20	345,90	345,90	345,90	345,90	4K	2
07/04/2021	1,94%	6,60	347,10	339,60	339,60	348,60	70K	201
06/04/2021	-0,87%	-3,00	340,50	343,50	340,50	343,50	10K	3
05/04/2021	0,09%	0,30	343,50	343,50	343,50	343,50	3K	2
01/04/2021	1,78%	6,00	343,20	340,50	340,50	343,50	172K	413
31/03/2021	-1,49%	-5,10	337,20	339,60	337,20	339,60	6K	2
30/03/2021	-2,56%	-9,00	342,30	352,00	338,10	352,00	7K	4
29/03/2021	3,72%	12,60	351,30	351,30	351,30	351,30	11K	1
26/03/2021	8,56%	26,70	338,70	336,49	336,00	338,70	18K	3
24/03/2021	-2,35%	-7,50	312,00	313,00	312,00	313,00	5K	2
23/03/2021	3,09%	9,58	319,50	319,50	319,50	319,50	319	1
22/03/2021	-	-	309,92	314,00	309,92	315,30	210K	6

Date,Open,High,Low,Close,Volume
15-Oct-21,367.69,367.69,365.97,367.36,171449
14-Oct-21,366.98,369.82,366.98,369.82,161111
13-Oct-21,362.04,363.85,362.04,363.85,72834
11-Oct-21,360.44,362.30,360.44,361.52,18034
08-Oct-21,361.79,363.71,361.79,363.71,692600
07-Oct-21,372.60,372.60,365.66,365.66,127016
06-Oct-21,364.66,366.12,364.66,366.12,106852
05-Oct-21,363.96,363.96,363.83,363.83,727
04-Oct-21,359.64,361.28,356.40,361.28,170469
01-Oct-21,359.81,360.17,358.26,360.17,16531
30-Sep-21,367.28,367.28,362.97,362.97,264767
29-Sep-21,363.25,368.64,363.25,368.27,167004
28-Sep-21,366.31,368.13,363.50,367.04,863625
27-Sep-21,371.58,371.58,369.26,370.74,111429
24-Sep-21,380.00,384.56,376.07,383.80,250959
23-Sep-21,384.42,384.42,381.26,383.99,65649
22-Sep-21,386.08,390.31,386.00,388.04,112267
21-Sep-21,387.05,388.05,385.47,388.05,51376
20-Sep-21,385.73,387.86,385.73,387.86,116498
17-Sep-21,393.09,394.29,391.43,391.43,5494
16-Sep-21,395.47,395.47,388.47,393.09,66581
15-Sep-21,390.46,390.78,390.14,390.78,95241
14-Sep-21,389.22,390.19,389.22,390.19,2339
13-Sep-21,389.22,389.22,385.71,386.14,115027
10-Sep-21,383.08,389.53,383.08,389.53,67933
09-Sep-21,403.30,403.30,394.63,394.80,185826
08-Sep-21,394.29,402.52,394.29,402.52,506467
06-Sep-21,394.25,394.25,394.25,394.25,14193
03-Sep-21,392.34,392.34,385.71,391.56,9746948
02-Sep-21,382.97,389.08,382.97,389.08,155133
01-Sep-21,380.38,385.23,380.38,385.23,6538
31-Aug-21,373.91,378.02,373.54,378.02,135349
30-Aug-21,375.52,378.14,375.52,378.14,184014
27-Aug-21,372.53,372.53,370.40,371.34,26688
26-Aug-21,373.00,373.00,372.28,372.53,17517
25-Aug-21,373.60,373.60,370.35,370.35,85753
24-Aug-21,383.00,383.00,373.93,374.89,296876
23-Aug-21,386.16,389.82,386.16,388.85,112228
20-Aug-21,396.19,396.19,391.90,392.30,128201
19-Aug-21,388.30,391.95,387.00,391.95,109271
18-Aug-21,378.88,381.14,378.88,380.53,22365
17-Aug-21,374.00,376.29,374.00,376.29,1498
16-Aug-21,372.96,373.60,371.80,373.60,57896
13-Aug-21,368.09,370.72,368.09,370.72,112640
12-Aug-21,366.92,368.64,366.84,368.64,8090
11-Aug-21,361.08,362.76,361.08,362.76,114783
10-Aug-21,365.52,365.52,358.92,358.92,141007
09-Aug-21,369.71,369.71,365.19,367.04,120104
06-Aug-21,369.87,370.37,368.15,370.37,212668
05-Aug-21,363.19,367.82,363.19,367.82,4027
04-Aug-21,369.63,371.11,368.89,368.89,8500
03-Aug-21,374.81,374.81,368.04,368.04,118663
02-Aug-21,368.15,368.15,365.95,365.95,54537
30-Jul-21,368.00,368.62,366.72,368.62,387096
29-Jul-21,385.73,385.73,356.76,358.92,280285
28-Jul-21,366.91,368.43,366.91,366.91,219873
27-Jul-21,367.36,367.36,367.36,367.36,13592
22-Jul-21,365.00,365.00,364.10,364.10,2190
21-Jul-21,370.74,370.74,367.04,367.41,199872
19-Jul-21,366.84,366.84,366.84,366.84,366
16-Jul-21,361.42,361.42,358.26,360.59,108212
15-Jul-21,358.90,360.25,357.85,360.25,102364
14-Jul-21,358.56,358.56,358.56,358.56,3585
13-Jul-21,365.00,365.00,360.00,360.00,367825
12-Jul-21,363.55,363.76,362.01,362.01,313678
08-Jul-21,367.92,367.92,364.02,364.02,201681
07-Jul-21,362.52,366.50,362.52,366.50,464056
06-Jul-21,353.50,357.35,353.50,357.35,512935
05-Jul-21,343.52,343.52,343.52,343.52,2061
02-Jul-21,343.94,343.94,343.52,343.52,100430
01-Jul-21,337.19,340.81,336.60,340.34,15614
30-Jun-21,340.34,340.34,340.34,340.34,102102
29-Jun-21,340.56,340.56,336.64,336.64,117934
28-Jun-21,335.28,336.27,335.28,335.64,104472
25-Jun-21,327.99,328.74,327.99,328.74,43019
24-Jun-21,327.32,327.32,327.32,327.32,44813
23-Jun-21,330.38,330.38,328.00,328.00,189554
22-Jun-21,334.65,334.65,331.16,331.16,252169
21-Jun-21,335.20,335.25,335.20,335.25,238333
18-Jun-21,337.96,337.96,337.96,337.96,337
17-Jun-21,334.22,338.98,334.22,338.98,69334
16-Jun-21,338.98,338.98,338.98,338.98,3389
15-Jun-21,341.41,341.41,340.00,340.00,203131
14-Jun-21,345.00,345.00,340.34,340.34,7876
11-Jun-21,344.41,344.41,341.70,342.38,9925
10-Jun-21,337.50,343.39,337.50,343.05,111896
09-Jun-21,338.91,339.00,338.91,339.00,12202
08-Jun-21,338.71,338.71,338.71,338.71,6096
07-Jun-21,339.89,339.90,337.83,339.90,236352
04-Jun-21,333.30,334.64,332.95,333.30,149880
02-Jun-21,333.96,334.28,330.45,333.51,302748
01-Jun-21,333.63,334.29,332.63,332.94,420066
31-May-21,330.21,337.14,330.21,337.14,22913
28-May-21,335.99,335.99,334.95,334.95,51402
27-May-21,335.85,335.85,335.00,335.00,109125
26-May-21,336.94,340.68,336.94,338.98,136685
25-May-21,335.88,335.88,335.88,335.88,16794
24-May-21,335.92,335.92,335.92,335.92,2015
21-May-21,331.98,334.95,331.98,334.95,5688
20-May-21,331.98,331.98,331.98,331.98,1991
19-May-21,323.63,323.99,323.50,323.99,51189
18-May-21,321.60,323.58,320.31,323.58,169393
17-May-21,330.00,330.00,322.74,323.52,69638
14-May-21,323.09,323.09,323.09,323.09,4523
13-May-21,320.11,324.81,320.11,324.81,1901519
12-May-21,320.44,320.70,320.28,320.70,107668
11-May-21,320.10,320.10,320.10,320.10,48015
10-May-21,324.60,326.60,324.00,324.00,183869
07-May-21,321.56,321.65,321.56,321.65,208723
06-May-21,321.00,325.50,321.00,325.50,1622
05-May-21,332.10,333.50,330.00,333.50,84039
04-May-21,342.17,342.17,338.70,338.70,50976
03-May-21,342.69,342.69,340.80,340.80,5820
30-Apr-21,342.40,342.69,342.40,342.69,1304790
29-Apr-21,329.70,337.80,329.70,336.30,1173040
28-Apr-21,343.20,343.20,339.90,339.90,53895
26-Apr-21,345.00,347.50,345.00,347.50,2772
22-Apr-21,350.00,350.00,345.00,345.00,5918
16-Apr-21,351.90,351.90,347.40,348.50,17136
15-Apr-21,346.80,346.80,345.60,345.60,12819
13-Apr-21,345.98,348.07,344.90,348.07,3818
12-Apr-21,344.73,346.00,344.73,346.00,3798
09-Apr-21,345.90,345.90,345.90,345.90,3804
07-Apr-21,339.60,348.60,339.60,347.10,69586
06-Apr-21,343.50,343.50,340.50,340.50,9581
05-Apr-21,343.50,343.50,343.50,343.50,2748
01-Apr-21,340.50,343.50,340.50,343.20,172220
31-Mar-21,339.60,339.60,337.20,337.20,6091
30-Mar-21,352.00,352.00,338.10,342.30,6529
29-Mar-21,351.30,351.30,351.30,351.30,10890
26-Mar-21,336.49,338.70,336.00,338.70,18265
24-Mar-21,313.00,313.00,312.00,312.00,5306
23-Mar-21,319.50,319.50,319.50,319.50,319
22-Mar-21,314.00,315.30,309.92,309.92,210119

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: T1OW34

cotações, gráficos e mais...