Cotação atual, histórico e gráfico do papel: T1SO34

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 T1SO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2024	-0,51%	-2,55	494,67	494,67	494,67	494,67	4K	1
01/10/2024	1,07%	5,26	497,22	497,22	497,22	497,22	994	1
30/09/2024	-0,21%	-1,04	491,96	492,94	487,55	492,94	50K	102
20/09/2024	0,72%	3,50	493,00	493,00	493,00	493,00	5K	1
18/09/2024	-0,41%	-2,00	489,50	489,50	489,50	489,50	489	1
17/09/2024	-0,26%	-1,28	491,50	491,50	491,50	491,50	5K	1
13/09/2024	-2,01%	-10,13	492,78	492,78	492,78	492,78	6K	1

12/09/2024	1,39%	6,91	502,91	502,91	502,91	502,91	4K	1
06/09/2024	-1,24%	-6,25	496,00	496,00	496,00	496,00	99K	1
03/09/2024	4,32%	20,81	502,25	485,00	485,00	502,25	85K	2
23/08/2024	-0,10%	-0,48	481,44	481,44	481,44	481,44	481	1
22/08/2024	-0,42%	-2,03	481,92	481,30	481,30	482,30	4K	6
08/08/2024	-1,94%	-9,55	483,95	487,55	483,95	487,55	775K	12
06/08/2024	-1,14%	-5,70	493,50	493,50	493,50	493,50	133K	3
05/08/2024	-0,56%	-2,80	499,20	511,00	499,20	511,00	675K	21
02/08/2024	7,41%	34,64	502,00	502,00	502,00	502,00	502	1
29/07/2024	1,32%	6,09	467,36	467,36	467,36	467,36	467	1
25/07/2024	7,70%	32,99	461,27	473,18	461,27	473,18	95K	7
09/07/2024	0,40%	1,72	428,28	428,28	428,28	428,28	428	1
05/07/2024	-0,90%	-3,87	426,56	426,56	426,56	426,56	2K	1
26/06/2024	2,97%	12,43	430,43	430,43	430,43	430,43	43K	1
20/06/2024	-0,48%	-2,00	418,00	418,00	418,00	418,00	3K	1
12/06/2024	0,00%	0,00	420,00	420,00	420,00	420,00	420	1
11/06/2024	1,28%	5,30	420,00	420,00	420,00	420,00	84K	1
06/06/2024	-1,49%	-6,27	414,70	416,00	414,60	416,00	600K	12
05/06/2024	-0,16%	-0,68	420,97	425,00	420,97	425,00	112K	2
04/06/2024	0,72%	3,00	421,65	422,00	421,45	422,00	154K	3
03/06/2024	-0,08%	-0,35	418,65	418,80	418,65	418,80	144K	5
31/05/2024	2,90%	11,80	419,00	419,02	419,00	419,02	503K	12
21/05/2024	0,84%	3,40	407,20	407,20	407,20	407,20	41K	2
20/05/2024	-0,21%	-0,87	403,80	403,80	403,80	403,80	40K	1
14/05/2024	6,49%	24,68	404,67	404,67	404,67	404,67	40K	1
29/04/2024	6,96%	24,74	379,99	380,36	378,20	381,47	76K	200
16/04/2024	0,69%	2,45	355,25	355,25	355,25	355,25	355	1
05/04/2024	2,13%	7,35	352,80	352,80	352,80	352,80	1K	1
18/03/2024	0,00%	0,00	345,45	345,45	345,45	345,45	345	1
15/03/2024	-0,97%	-3,39	345,45	346,85	345,45	346,85	1K	2
13/03/2024	3,94%	13,23	348,84	348,84	348,84	348,84	697	2
04/03/2024	1,19%	3,96	335,61	335,61	335,61	335,61	671	1
27/02/2024	-0,11%	-0,35	331,65	331,65	331,65	331,65	994	1
20/02/2024	0,26%	0,87	332,00	332,00	332,00	332,00	332	1
15/02/2024	-1,18%	-3,95	331,13	331,13	331,13	331,13	331	1
14/02/2024	1,13%	3,76	335,08	335,08	335,08	335,08	335	1
09/02/2024	-2,94%	-10,04	331,32	331,32	331,32	331,32	331	1
07/02/2024	0,00%	0,00	341,36	341,36	341,36	341,36	682	1
29/01/2024	-2,57%	-8,99	341,36	341,36	341,36	341,36	341	1
10/01/2024	0,70%	2,45	350,35	350,35	350,35	350,35	350	1
08/01/2024	-1,27%	-4,47	347,90	347,90	347,90	347,90	2K	1
03/01/2024	0,78%	2,71	352,37	348,60	348,60	352,45	46K	22
19/12/2023	0,00%	0,00	349,66	349,66	349,66	349,66	699	1
12/12/2023	0,01%	0,02	349,66	349,66	349,66	349,66	349	1
05/12/2023	-0,03%	-0,11	349,64	352,45	349,30	353,15	32K	91
04/12/2023	1,55%	5,33	349,75	349,75	349,75	349,75	349	1
28/11/2023	0,00%	0,00	344,42	344,42	344,42	344,42	344	1
27/11/2023	1,50%	5,10	344,42	344,42	344,42	344,42	344	1
22/11/2023	-0,10%	-0,35	339,32	339,32	339,32	339,32	339	1
21/11/2023	0,27%	0,92	339,67	339,67	339,67	339,67	339	1
20/11/2023	2,65%	8,75	338,75	339,00	338,26	339,27	23K	6
13/11/2023	-1,60%	-5,35	330,00	333,86	329,34	334,62	66K	200
07/11/2023	-2,68%	-9,25	335,35	336,87	335,35	336,87	1K	2
06/11/2023	-0,81%	-2,82	344,60	344,60	344,60	344,60	344	1
03/11/2023	1,57%	5,37	347,42	347,42	347,42	347,42	1K	1
01/11/2023	2,66%	8,85	342,05	339,83	339,83	342,06	137K	11
20/10/2023	-0,72%	-2,41	333,20	335,61	332,18	337,62	34K	101
09/10/2023	2,64%	8,62	335,61	335,61	335,61	335,61	335	1
02/10/2023	-1,77%	-5,88	326,99	332,86	326,99	332,86	659	2
05/09/2023	0,00%	-0,01	332,87	332,87	332,87	332,87	332	1
29/08/2023	-1,22%	-4,10	332,88	353,83	332,88	353,83	686	2
21/08/2023	0,11%	0,38	336,98	334,90	333,54	337,02	57K	171
17/08/2023	-0,38%	-1,29	336,60	336,60	336,60	336,60	673	1
16/08/2023	0,03%	0,10	337,89	337,89	337,89	337,89	337	1
15/08/2023	1,44%	4,79	337,79	337,79	337,79	337,79	337	1
04/08/2023	-1,64%	-5,55	333,00	333,00	333,00	333,00	999	2
17/07/2023	-1,35%	-4,65	338,55	338,55	338,55	338,55	3K	1
10/07/2023	0,02%	0,06	343,20	343,20	343,20	343,20	18K	1
04/07/2023	0,22%	0,76	343,14	343,14	343,14	343,14	686	1
28/06/2023	0,30%	1,02	342,38	345,00	342,38	345,00	4K	2
26/06/2023	-0,23%	-0,77	341,36	335,24	335,24	341,36	34K	100
23/06/2023	-0,69%	-2,36	342,13	342,13	342,13	342,13	342	1
19/06/2023	0,00%	0,00	344,49	344,49	344,49	344,49	344	1
16/06/2023	0,44%	1,50	344,49	343,40	343,40	348,25	138K	163
13/06/2023	-7,30%	-27,01	342,99	342,99	342,99	342,99	342	1
28/04/2023	2,68%	9,64	370,00	396,40	370,00	400,00	6K	7
18/04/2023	1,65%	5,86	360,36	360,36	360,36	360,36	360	1
14/04/2023	-2,90%	-10,57	354,50	354,50	354,50	354,50	354	1
20/03/2023	2,43%	8,67	365,07	359,59	359,59	365,07	254K	3
17/03/2023	2,97%	10,28	356,40	356,40	356,40	356,40	18K	1
14/03/2023	0,53%	1,83	346,12	343,06	342,72	347,32	52K	150
13/03/2023	2,80%	9,38	344,29	343,41	343,41	344,29	40K	7
03/03/2023	1,18%	3,91	334,91	331,00	331,00	334,91	2K	3
28/02/2023	-1,93%	-6,52	331,00	333,33	331,00	333,33	996	3
27/02/2023	-0,53%	-1,80	337,52	337,52	337,52	337,52	337	1
22/02/2023	-0,43%	-1,48	339,32	339,32	339,32	339,32	339	1
17/02/2023	-2,49%	-8,69	340,80	340,80	340,80	340,80	102K	1
16/02/2023	-0,06%	-0,21	349,49	349,48	349,48	349,49	698	2
10/02/2023	0,04%	0,15	349,70	349,70	349,70	349,70	1K	1
09/02/2023	1,34%	4,61	349,55	350,00	349,55	350,50	2K	3
08/02/2023	0,00%	0,00	344,94	344,94	344,94	344,94	344	1
01/02/2023	1,35%	4,60	344,94	344,94	344,94	344,94	344	1
31/01/2023	-0,12%	-0,40	340,34	340,34	340,34	340,34	340	1
20/01/2023	-0,95%	-3,26	340,74	340,74	340,74	340,74	340	1
19/01/2023	-3,58%	-12,76	344,00	351,00	344,00	351,00	1K	3
13/01/2023	-5,22%	-19,64	356,76	356,76	356,76	356,76	356	1
05/01/2023	1,73%	6,41	376,40	389,99	376,40	389,99	77K	180
02/01/2023	-1,75%	-6,59	369,99	369,99	369,99	369,99	369	1
28/12/2022	3,33%	12,13	376,58	376,58	376,58	376,58	753	1
22/12/2022	-4,02%	-15,28	364,45	364,81	364,45	364,81	2K	4
13/12/2022	1,13%	4,23	379,73	379,73	379,73	379,73	379	1
12/12/2022	4,94%	17,66	375,50	375,50	375,50	375,50	2K	2
08/12/2022	2,96%	10,29	357,84	375,49	357,31	375,49	73K	5
30/11/2022	0,74%	2,55	347,55	347,55	347,55	347,55	1K	1
29/11/2022	-4,43%	-16,00	345,00	351,10	345,00	351,10	5K	8
17/11/2022	9,67%	31,82	361,00	359,80	359,80	361,00	4K	2
09/11/2022	0,33%	1,08	329,18	329,19	329,18	329,19	132K	2
07/11/2022	-0,92%	-3,06	328,10	328,10	328,10	328,10	656	1
04/11/2022	-1,12%	-3,74	331,16	331,16	331,16	331,16	132K	2
01/11/2022	-1,66%	-5,65	334,90	337,62	332,52	338,43	134K	106
31/10/2022	-2,14%	-7,45	340,55	340,55	340,55	340,55	340	1
25/10/2022	4,68%	15,57	348,00	348,00	348,00	348,00	4K	3
21/10/2022	-2,19%	-7,45	332,43	330,66	329,67	334,69	465K	159
14/10/2022	-1,14%	-3,92	339,88	339,88	339,88	339,88	679	1
06/10/2022	-5,45%	-19,80	343,80	343,80	343,80	343,80	343	1
04/10/2022	-1,66%	-6,12	363,60	359,28	351,00	366,73	2M	3.110
30/09/2022	-4,52%	-17,50	369,72	369,72	369,72	369,72	369	1
28/09/2022	-1,12%	-4,38	387,22	388,57	384,56	389,65	2M	3.235
23/09/2022	0,41%	1,60	391,60	390,00	388,03	394,03	525K	602
22/09/2022	-1,64%	-6,50	390,00	390,00	390,00	390,00	390	1
21/09/2022	-3,37%	-13,84	396,50	410,33	396,50	410,33	806	2
13/09/2022	2,08%	8,36	410,34	410,34	410,34	410,34	410	1
31/08/2022	1,23%	4,88	401,98	402,60	401,58	406,00	460K	116
15/08/2022	-0,48%	-1,90	397,10	394,40	394,40	397,10	31K	4
11/08/2022	-0,33%	-1,34	399,00	399,00	399,00	399,00	72K	1
09/08/2022	-2,66%	-10,93	400,34	400,42	400,34	400,42	800	2
04/08/2022	-	-	411,27	411,27	411,27	411,27	16K	2

Date,Open,High,Low,Close,Volume
02-Oct-24,494.67,494.67,494.67,494.67,3957
01-Oct-24,497.22,497.22,497.22,497.22,994
30-Sep-24,492.94,492.94,487.55,491.96,49952
20-Sep-24,493.00,493.00,493.00,493.00,4930
18-Sep-24,489.50,489.50,489.50,489.50,489
17-Sep-24,491.50,491.50,491.50,491.50,4915
13-Sep-24,492.78,492.78,492.78,492.78,5913
12-Sep-24,502.91,502.91,502.91,502.91,4023
06-Sep-24,496.00,496.00,496.00,496.00,99200
03-Sep-24,485.00,502.25,485.00,502.25,85037
23-Aug-24,481.44,481.44,481.44,481.44,481
22-Aug-24,481.30,482.30,481.30,481.92,3852
08-Aug-24,487.55,487.55,483.95,483.95,774807
06-Aug-24,493.50,493.50,493.50,493.50,133245
05-Aug-24,511.00,511.00,499.20,499.20,675056
02-Aug-24,502.00,502.00,502.00,502.00,502
29-Jul-24,467.36,467.36,467.36,467.36,467
25-Jul-24,473.18,473.18,461.27,461.27,94717
09-Jul-24,428.28,428.28,428.28,428.28,428
05-Jul-24,426.56,426.56,426.56,426.56,1706
26-Jun-24,430.43,430.43,430.43,430.43,43043
20-Jun-24,418.00,418.00,418.00,418.00,2508
12-Jun-24,420.00,420.00,420.00,420.00,420
11-Jun-24,420.00,420.00,420.00,420.00,84000
06-Jun-24,416.00,416.00,414.60,414.70,600160
05-Jun-24,425.00,425.00,420.97,420.97,112101
04-Jun-24,422.00,422.00,421.45,421.65,153885
03-Jun-24,418.80,418.80,418.65,418.65,144454
31-May-24,419.02,419.02,419.00,419.00,502816
21-May-24,407.20,407.20,407.20,407.20,41127
20-May-24,403.80,403.80,403.80,403.80,40380
14-May-24,404.67,404.67,404.67,404.67,40467
29-Apr-24,380.36,381.47,378.20,379.99,76017
16-Apr-24,355.25,355.25,355.25,355.25,355
05-Apr-24,352.80,352.80,352.80,352.80,1058
18-Mar-24,345.45,345.45,345.45,345.45,345
15-Mar-24,346.85,346.85,345.45,345.45,1383
13-Mar-24,348.84,348.84,348.84,348.84,697
04-Mar-24,335.61,335.61,335.61,335.61,671
27-Feb-24,331.65,331.65,331.65,331.65,994
20-Feb-24,332.00,332.00,332.00,332.00,332
15-Feb-24,331.13,331.13,331.13,331.13,331
14-Feb-24,335.08,335.08,335.08,335.08,335
09-Feb-24,331.32,331.32,331.32,331.32,331
07-Feb-24,341.36,341.36,341.36,341.36,682
29-Jan-24,341.36,341.36,341.36,341.36,341
10-Jan-24,350.35,350.35,350.35,350.35,350
08-Jan-24,347.90,347.90,347.90,347.90,2087
03-Jan-24,348.60,352.45,348.60,352.37,45776
19-Dec-23,349.66,349.66,349.66,349.66,699
12-Dec-23,349.66,349.66,349.66,349.66,349
05-Dec-23,352.45,353.15,349.30,349.64,31931
04-Dec-23,349.75,349.75,349.75,349.75,349
28-Nov-23,344.42,344.42,344.42,344.42,344
27-Nov-23,344.42,344.42,344.42,344.42,344
22-Nov-23,339.32,339.32,339.32,339.32,339
21-Nov-23,339.67,339.67,339.67,339.67,339
20-Nov-23,339.00,339.27,338.26,338.75,22694
13-Nov-23,333.86,334.62,329.34,330.00,66358
07-Nov-23,336.87,336.87,335.35,335.35,1007
06-Nov-23,344.60,344.60,344.60,344.60,344
03-Nov-23,347.42,347.42,347.42,347.42,1389
01-Nov-23,339.83,342.06,339.83,342.05,136709
20-Oct-23,335.61,337.62,332.18,333.20,33828
09-Oct-23,335.61,335.61,335.61,335.61,335
02-Oct-23,332.86,332.86,326.99,326.99,659
05-Sep-23,332.87,332.87,332.87,332.87,332
29-Aug-23,353.83,353.83,332.88,332.88,686
21-Aug-23,334.90,337.02,333.54,336.98,57329
17-Aug-23,336.60,336.60,336.60,336.60,673
16-Aug-23,337.89,337.89,337.89,337.89,337
15-Aug-23,337.79,337.79,337.79,337.79,337
04-Aug-23,333.00,333.00,333.00,333.00,999
17-Jul-23,338.55,338.55,338.55,338.55,3046
10-Jul-23,343.20,343.20,343.20,343.20,17503
04-Jul-23,343.14,343.14,343.14,343.14,686
28-Jun-23,345.00,345.00,342.38,342.38,3768
26-Jun-23,335.24,341.36,335.24,341.36,33897
23-Jun-23,342.13,342.13,342.13,342.13,342
19-Jun-23,344.49,344.49,344.49,344.49,344
16-Jun-23,343.40,348.25,343.40,344.49,138416
13-Jun-23,342.99,342.99,342.99,342.99,342
28-Apr-23,396.40,400.00,370.00,370.00,5775
18-Apr-23,360.36,360.36,360.36,360.36,360
14-Apr-23,354.50,354.50,354.50,354.50,354
20-Mar-23,359.59,365.07,359.59,365.07,253631
17-Mar-23,356.40,356.40,356.40,356.40,17820
14-Mar-23,343.06,347.32,342.72,346.12,51747
13-Mar-23,343.41,344.29,343.41,344.29,39871
03-Mar-23,331.00,334.91,331.00,334.91,1668
28-Feb-23,333.33,333.33,331.00,331.00,996
27-Feb-23,337.52,337.52,337.52,337.52,337
22-Feb-23,339.32,339.32,339.32,339.32,339
17-Feb-23,340.80,340.80,340.80,340.80,102240
16-Feb-23,349.48,349.49,349.48,349.49,698
10-Feb-23,349.70,349.70,349.70,349.70,1049
09-Feb-23,350.00,350.50,349.55,349.55,1749
08-Feb-23,344.94,344.94,344.94,344.94,344
01-Feb-23,344.94,344.94,344.94,344.94,344
31-Jan-23,340.34,340.34,340.34,340.34,340
20-Jan-23,340.74,340.74,340.74,340.74,340
19-Jan-23,351.00,351.00,344.00,344.00,1042
13-Jan-23,356.76,356.76,356.76,356.76,356
05-Jan-23,389.99,389.99,376.40,376.40,76779
02-Jan-23,369.99,369.99,369.99,369.99,369
28-Dec-22,376.58,376.58,376.58,376.58,753
22-Dec-22,364.81,364.81,364.45,364.45,2187
13-Dec-22,379.73,379.73,379.73,379.73,379
12-Dec-22,375.50,375.50,375.50,375.50,1502
08-Dec-22,375.49,375.49,357.31,357.84,72555
30-Nov-22,347.55,347.55,347.55,347.55,1042
29-Nov-22,351.10,351.10,345.00,345.00,4857
17-Nov-22,359.80,361.00,359.80,361.00,3604
09-Nov-22,329.19,329.19,329.18,329.18,131675
07-Nov-22,328.10,328.10,328.10,328.10,656
04-Nov-22,331.16,331.16,331.16,331.16,132464
01-Nov-22,337.62,338.43,332.52,334.90,134025
31-Oct-22,340.55,340.55,340.55,340.55,340
25-Oct-22,348.00,348.00,348.00,348.00,3828
21-Oct-22,330.66,334.69,329.67,332.43,465303
14-Oct-22,339.88,339.88,339.88,339.88,679
06-Oct-22,343.80,343.80,343.80,343.80,343
04-Oct-22,359.28,366.73,351.00,363.60,1865344
30-Sep-22,369.72,369.72,369.72,369.72,369
28-Sep-22,388.57,389.65,384.56,387.22,2057408
23-Sep-22,390.00,394.03,388.03,391.60,524818
22-Sep-22,390.00,390.00,390.00,390.00,390
21-Sep-22,410.33,410.33,396.50,396.50,806
13-Sep-22,410.34,410.34,410.34,410.34,410
31-Aug-22,402.60,406.00,401.58,401.98,459927
15-Aug-22,394.40,397.10,394.40,397.10,31252
11-Aug-22,399.00,399.00,399.00,399.00,71820
09-Aug-22,400.42,400.42,400.34,400.34,800
04-Aug-22,411.27,411.27,411.27,411.27,16450

*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: T1SO34