Cotação atual, histórico e gráfico do papel: T1SS34

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 T1SS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	1,01%	0,88	88,38	88,38	88,38	88,38	88	1
01/10/2024	2,28%	1,95	87,50	88,00	87,50	88,00	2K	2
27/09/2024	2,23%	1,87	85,55	85,55	85,55	85,55	85	1
26/09/2024	4,50%	3,60	83,68	83,25	83,25	83,68	7K	3
17/09/2024	3,41%	2,64	80,08	80,08	80,08	80,08	80	1
27/08/2024	-2,04%	-1,61	77,44	78,32	77,44	78,32	1K	2
26/08/2024	0,73%	0,57	79,05	79,05	79,05	79,05	553	1

23/08/2024	0,10%	0,08	78,48	78,48	78,48	78,48	78	1
22/08/2024	1,77%	1,36	78,40	77,92	77,92	78,40	4K	2
19/08/2024	0,42%	0,32	77,04	76,88	76,88	77,04	384	2
13/08/2024	-0,43%	-0,33	76,72	76,72	76,72	76,72	920	1
12/08/2024	0,12%	0,09	77,05	76,32	76,32	77,05	4K	4
09/08/2024	-0,93%	-0,72	76,96	76,96	76,96	76,96	76	1
08/08/2024	-1,32%	-1,04	77,68	77,68	77,68	77,68	77	1
07/08/2024	0,41%	0,32	78,72	78,56	78,56	78,72	236	2
06/08/2024	-3,16%	-2,56	78,40	79,04	78,40	79,04	235	3
05/08/2024	-0,05%	-0,04	80,96	79,60	79,60	80,96	480	2
02/08/2024	-1,52%	-1,25	81,00	81,05	81,00	81,05	3K	37
01/08/2024	-8,14%	-7,29	82,25	82,49	82,25	82,49	115K	5
31/07/2024	0,60%	0,53	89,54	89,54	89,54	89,54	13K	1
29/07/2024	3,02%	2,61	89,01	89,10	89,01	89,10	1K	2
23/07/2024	-1,84%	-1,62	86,40	86,40	86,40	86,40	86	1
22/07/2024	-1,82%	-1,63	88,02	88,02	88,02	88,02	88	1
18/07/2024	3,87%	3,34	89,65	89,65	89,65	89,65	5K	3
17/07/2024	0,52%	0,45	86,31	86,31	86,31	86,31	2K	1
16/07/2024	-0,35%	-0,30	85,86	86,16	84,60	86,16	8K	3
15/07/2024	3,26%	2,72	86,16	86,16	86,16	86,16	172	1
10/07/2024	0,89%	0,74	83,44	83,44	83,44	83,44	2K	1
09/07/2024	-5,38%	-4,70	82,70	83,00	82,70	83,00	745	9
02/07/2024	5,05%	4,20	87,40	87,90	87,40	87,90	525	6
26/06/2024	-0,36%	-0,30	83,20	83,36	83,20	83,36	833	6
25/06/2024	-0,02%	-0,02	83,50	83,50	83,50	83,50	10K	1
17/06/2024	-0,51%	-0,43	83,52	83,52	83,52	83,52	83	1
13/06/2024	-3,79%	-3,31	83,95	86,04	83,95	86,04	679	3
12/06/2024	1,63%	1,40	87,26	87,26	87,26	87,26	5K	1
11/06/2024	-0,62%	-0,54	85,86	85,86	85,86	85,86	515	2
10/06/2024	1,03%	0,88	86,40	86,40	86,40	86,40	4K	1
07/06/2024	1,09%	0,92	85,52	85,52	85,35	85,52	3K	3
05/06/2024	-0,70%	-0,60	84,60	84,60	84,60	84,60	338	2
04/06/2024	-1,84%	-1,60	85,20	85,35	85,20	85,35	341	2
29/05/2024	-1,79%	-1,58	86,80	87,48	86,80	87,48	1K	6
28/05/2024	1,45%	1,26	88,38	88,38	88,38	88,38	6K	1
24/05/2024	-0,09%	-0,08	87,12	87,19	87,12	87,19	3K	2
22/05/2024	-1,02%	-0,90	87,20	87,70	87,20	87,70	699	4
21/05/2024	0,71%	0,62	88,10	88,02	88,02	88,10	3K	2
20/05/2024	-2,78%	-2,50	87,48	87,45	87,45	87,80	58K	23
17/05/2024	0,28%	0,25	89,98	89,98	89,23	89,98	18K	6
16/05/2024	1,63%	1,44	89,73	89,84	89,73	89,84	32K	2
10/05/2024	-0,30%	-0,27	88,29	88,29	88,29	88,29	88	1
09/05/2024	2,18%	1,89	88,56	88,56	88,56	88,56	1K	1
07/05/2024	1,49%	1,27	86,67	86,67	86,67	86,67	86	1
03/05/2024	0,20%	0,17	85,40	84,60	84,60	85,40	8K	2
02/05/2024	-14,77%	-14,77	85,23	85,50	85,23	85,50	14K	3
17/04/2024	-0,30%	-0,30	100,00	100,00	100,00	100,00	100	1
16/04/2024	1,42%	1,40	100,30	100,30	100,30	100,30	100	1
10/04/2024	0,00%	0,00	98,90	98,90	98,90	98,90	98	1
09/04/2024	0,20%	0,20	98,90	98,90	98,90	98,90	20K	1
26/03/2024	0,00%	0,00	98,70	98,70	98,70	98,70	197	2
25/03/2024	2,10%	2,03	98,70	98,30	98,30	98,70	3K	2
14/03/2024	0,00%	0,00	96,67	96,67	96,67	96,67	96	1
13/03/2024	3,08%	2,89	96,67	96,66	96,66	96,67	10K	2
11/03/2024	-0,38%	-0,36	93,78	93,60	93,60	93,78	10K	2
08/03/2024	1,26%	1,17	94,14	94,14	94,14	94,14	94	1
07/03/2024	6,83%	5,94	92,97	92,97	92,97	92,97	557	1
29/02/2024	-2,81%	-2,52	87,03	88,00	87,03	88,00	3K	3
27/02/2024	0,00%	0,00	89,55	89,55	89,55	89,55	89	1
26/02/2024	1,13%	1,00	89,55	89,55	89,55	89,55	89	1
23/02/2024	12,83%	10,07	88,55	88,00	88,00	88,62	163K	7
05/02/2024	-1,21%	-0,96	78,48	78,48	78,48	78,48	2K	1
23/01/2024	2,90%	2,24	79,44	79,44	79,44	79,44	2K	1
18/01/2024	0,00%	0,00	77,20	77,20	77,20	77,20	77	1
17/01/2024	-0,72%	-0,56	77,20	77,44	77,20	77,44	2K	2
16/01/2024	-1,08%	-0,85	77,76	77,76	77,76	77,76	2K	1
12/01/2024	-7,47%	-6,35	78,61	78,61	78,61	78,61	707	1
03/01/2024	-0,32%	-0,27	84,96	84,88	84,80	85,20	263K	23
02/01/2024	0,00%	0,00	85,23	85,23	85,23	85,23	1K	1
28/12/2023	-1,13%	-0,97	85,23	86,20	85,23	86,20	50K	2
27/12/2023	1,36%	1,16	86,20	86,76	86,20	86,76	54K	6
19/12/2023	0,76%	0,64	85,04	84,40	84,40	85,04	169	2
15/12/2023	0,57%	0,48	84,40	84,40	84,40	84,40	84	1
14/12/2023	2,64%	2,16	83,92	83,92	83,92	83,92	167	1
12/12/2023	-0,87%	-0,72	81,76	82,48	81,76	82,48	576	2
11/12/2023	0,68%	0,56	82,48	82,90	82,48	82,90	330	2
07/12/2023	-2,01%	-1,68	81,92	82,82	81,92	82,82	4K	2
06/12/2023	-2,84%	-2,44	83,60	83,60	83,60	83,60	250	1
04/12/2023	4,67%	3,84	86,04	85,59	85,59	86,04	266K	18
29/11/2023	0,93%	0,76	82,20	82,20	82,20	82,20	4K	1
24/10/2023	-3,39%	-2,86	81,44	81,76	81,44	81,76	6K	4
18/10/2023	0,00%	0,00	84,30	84,30	84,30	84,30	84	1
16/10/2023	5,06%	4,06	84,30	81,00	81,00	84,30	8K	3
06/10/2023	2,35%	1,84	80,24	80,24	80,24	80,24	3K	1
05/10/2023	0,00%	0,00	78,40	78,40	78,40	78,40	784	1
04/10/2023	0,00%	0,00	78,40	78,40	78,40	78,40	78	1
03/10/2023	-2,29%	-1,84	78,40	78,08	78,08	78,41	541K	10
28/09/2023	0,00%	0,00	80,24	80,24	80,24	80,24	80	1
27/09/2023	3,94%	3,04	80,24	80,38	80,24	80,38	6K	3
26/09/2023	0,52%	0,40	77,20	77,20	77,20	77,20	2K	1
22/09/2023	0,01%	0,01	76,80	76,79	76,79	76,96	8K	3
21/09/2023	-2,45%	-1,93	76,79	78,72	76,79	78,72	15K	5
20/09/2023	-0,20%	-0,16	78,72	78,72	78,72	78,72	78	1
19/09/2023	0,00%	0,00	78,88	78,88	78,88	78,88	78	1
18/09/2023	-0,73%	-0,58	78,88	79,45	78,88	79,45	316	3
13/09/2023	-1,26%	-1,01	79,46	79,46	79,46	79,46	16K	1
12/09/2023	0,59%	0,47	80,47	80,30	80,30	80,47	562	2
11/09/2023	1,01%	0,80	80,00	79,68	79,68	80,00	19K	4
08/09/2023	-1,74%	-1,40	79,20	78,90	78,90	79,20	948	6
05/09/2023	3,60%	2,80	80,60	80,20	80,20	80,60	33K	87
04/09/2023	-2,45%	-1,95	77,80	79,75	77,80	79,75	94K	255
01/09/2023	-0,31%	-0,25	79,75	79,95	79,70	79,95	2K	5
31/08/2023	-1,26%	-1,02	80,00	79,85	79,85	80,00	639	2
30/08/2023	0,87%	0,70	81,02	81,30	81,02	81,30	892	2
29/08/2023	1,54%	1,22	80,32	80,40	80,32	80,60	18K	5
25/08/2023	-0,70%	-0,56	79,10	79,66	79,00	79,66	712	3
24/08/2023	-3,68%	-3,04	79,66	79,55	79,55	79,66	2K	3
18/08/2023	0,66%	0,54	82,70	82,00	82,00	82,70	492	2
17/08/2023	-0,48%	-0,40	82,16	82,80	82,16	82,80	29K	2
16/08/2023	-0,94%	-0,78	82,56	82,56	82,56	82,56	2K	1
14/08/2023	1,73%	1,42	83,34	83,34	83,34	83,34	2K	1
10/08/2023	2,41%	1,93	81,92	81,92	81,92	81,92	8K	1
04/08/2023	0,96%	0,76	79,99	79,99	79,99	79,99	79	1
02/08/2023	1,89%	1,47	79,23	78,95	78,94	79,32	641K	19
26/07/2023	-1,61%	-1,27	77,76	77,84	77,76	77,84	39K	3
25/07/2023	0,39%	0,31	79,03	79,03	79,03	79,03	79	1
20/07/2023	1,03%	0,80	78,72	78,72	78,72	78,72	78	1
18/07/2023	1,99%	1,52	77,92	77,92	77,92	77,92	77	1
12/07/2023	1,87%	1,40	76,40	76,40	76,40	76,40	2K	1
11/07/2023	4,33%	3,11	75,00	74,83	74,83	75,04	2K	4
06/07/2023	-0,15%	-0,11	71,89	71,89	71,89	71,89	7K	1
05/07/2023	5,11%	3,50	72,00	72,00	72,00	72,00	3K	1
04/07/2023	-5,18%	-3,74	68,50	71,30	68,50	71,30	37K	6
03/07/2023	-0,62%	-0,45	72,24	72,24	72,24	72,24	216	2
30/06/2023	8,65%	5,79	72,69	72,47	72,24	72,69	112K	11
22/06/2023	-2,48%	-1,70	66,90	66,90	66,90	66,90	468	1
16/06/2023	-	-	68,60	68,60	68,60	68,60	34K	1

Date,Open,High,Low,Close,Volume
03-Oct-24,88.38,88.38,88.38,88.38,88
01-Oct-24,88.00,88.00,87.50,87.50,2278
27-Sep-24,85.55,85.55,85.55,85.55,85
26-Sep-24,83.25,83.68,83.25,83.68,6743
17-Sep-24,80.08,80.08,80.08,80.08,80
27-Aug-24,78.32,78.32,77.44,77.44,1087
26-Aug-24,79.05,79.05,79.05,79.05,553
23-Aug-24,78.48,78.48,78.48,78.48,78
22-Aug-24,77.92,78.40,77.92,78.40,3518
19-Aug-24,76.88,77.04,76.88,77.04,384
13-Aug-24,76.72,76.72,76.72,76.72,920
12-Aug-24,76.32,77.05,76.32,77.05,4313
09-Aug-24,76.96,76.96,76.96,76.96,76
08-Aug-24,77.68,77.68,77.68,77.68,77
07-Aug-24,78.56,78.72,78.56,78.72,236
06-Aug-24,79.04,79.04,78.40,78.40,235
05-Aug-24,79.60,80.96,79.60,80.96,480
02-Aug-24,81.05,81.05,81.00,81.00,2998
01-Aug-24,82.49,82.49,82.25,82.25,115384
31-Jul-24,89.54,89.54,89.54,89.54,12535
29-Jul-24,89.10,89.10,89.01,89.01,1425
23-Jul-24,86.40,86.40,86.40,86.40,86
22-Jul-24,88.02,88.02,88.02,88.02,88
18-Jul-24,89.65,89.65,89.65,89.65,4841
17-Jul-24,86.31,86.31,86.31,86.31,1898
16-Jul-24,86.16,86.16,84.60,85.86,7709
15-Jul-24,86.16,86.16,86.16,86.16,172
10-Jul-24,83.44,83.44,83.44,83.44,1835
09-Jul-24,83.00,83.00,82.70,82.70,745
02-Jul-24,87.90,87.90,87.40,87.40,525
26-Jun-24,83.36,83.36,83.20,83.20,833
25-Jun-24,83.50,83.50,83.50,83.50,10020
17-Jun-24,83.52,83.52,83.52,83.52,83
13-Jun-24,86.04,86.04,83.95,83.95,679
12-Jun-24,87.26,87.26,87.26,87.26,4537
11-Jun-24,85.86,85.86,85.86,85.86,515
10-Jun-24,86.40,86.40,86.40,86.40,4320
07-Jun-24,85.52,85.52,85.35,85.52,3160
05-Jun-24,84.60,84.60,84.60,84.60,338
04-Jun-24,85.35,85.35,85.20,85.20,341
29-May-24,87.48,87.48,86.80,86.80,1046
28-May-24,88.38,88.38,88.38,88.38,5833
24-May-24,87.19,87.19,87.12,87.12,3051
22-May-24,87.70,87.70,87.20,87.20,699
21-May-24,88.02,88.10,88.02,88.10,3432
20-May-24,87.45,87.80,87.45,87.48,57842
17-May-24,89.98,89.98,89.23,89.98,18431
16-May-24,89.84,89.84,89.73,89.73,32224
10-May-24,88.29,88.29,88.29,88.29,88
09-May-24,88.56,88.56,88.56,88.56,1239
07-May-24,86.67,86.67,86.67,86.67,86
03-May-24,84.60,85.40,84.60,85.40,7670
02-May-24,85.50,85.50,85.23,85.23,13644
17-Apr-24,100.00,100.00,100.00,100.00,100
16-Apr-24,100.30,100.30,100.30,100.30,100
10-Apr-24,98.90,98.90,98.90,98.90,98
09-Apr-24,98.90,98.90,98.90,98.90,19582
26-Mar-24,98.70,98.70,98.70,98.70,197
25-Mar-24,98.30,98.70,98.30,98.70,2556
14-Mar-24,96.67,96.67,96.67,96.67,96
13-Mar-24,96.66,96.67,96.66,96.67,9762
11-Mar-24,93.60,93.78,93.60,93.78,10110
08-Mar-24,94.14,94.14,94.14,94.14,94
07-Mar-24,92.97,92.97,92.97,92.97,557
29-Feb-24,88.00,88.00,87.03,87.03,2630
27-Feb-24,89.55,89.55,89.55,89.55,89
26-Feb-24,89.55,89.55,89.55,89.55,89
23-Feb-24,88.00,88.62,88.00,88.55,162634
05-Feb-24,78.48,78.48,78.48,78.48,1569
23-Jan-24,79.44,79.44,79.44,79.44,2383
18-Jan-24,77.20,77.20,77.20,77.20,77
17-Jan-24,77.44,77.44,77.20,77.20,1621
16-Jan-24,77.76,77.76,77.76,77.76,1555
12-Jan-24,78.61,78.61,78.61,78.61,707
03-Jan-24,84.88,85.20,84.80,84.96,263299
02-Jan-24,85.23,85.23,85.23,85.23,1448
28-Dec-23,86.20,86.20,85.23,85.23,49519
27-Dec-23,86.76,86.76,86.20,86.20,54334
19-Dec-23,84.40,85.04,84.40,85.04,169
15-Dec-23,84.40,84.40,84.40,84.40,84
14-Dec-23,83.92,83.92,83.92,83.92,167
12-Dec-23,82.48,82.48,81.76,81.76,576
11-Dec-23,82.90,82.90,82.48,82.48,330
07-Dec-23,82.82,82.82,81.92,81.92,4178
06-Dec-23,83.60,83.60,83.60,83.60,250
04-Dec-23,85.59,86.04,85.59,86.04,266080
29-Nov-23,82.20,82.20,82.20,82.20,4110
24-Oct-23,81.76,81.76,81.44,81.44,5804
18-Oct-23,84.30,84.30,84.30,84.30,84
16-Oct-23,81.00,84.30,81.00,84.30,7661
06-Oct-23,80.24,80.24,80.24,80.24,3209
05-Oct-23,78.40,78.40,78.40,78.40,784
04-Oct-23,78.40,78.40,78.40,78.40,78
03-Oct-23,78.08,78.41,78.08,78.40,540707
28-Sep-23,80.24,80.24,80.24,80.24,80
27-Sep-23,80.38,80.38,80.24,80.24,5700
26-Sep-23,77.20,77.20,77.20,77.20,1544
22-Sep-23,76.79,76.96,76.79,76.80,7833
21-Sep-23,78.72,78.72,76.79,76.79,14939
20-Sep-23,78.72,78.72,78.72,78.72,78
19-Sep-23,78.88,78.88,78.88,78.88,78
18-Sep-23,79.45,79.45,78.88,78.88,316
13-Sep-23,79.46,79.46,79.46,79.46,15892
12-Sep-23,80.30,80.47,80.30,80.47,562
11-Sep-23,79.68,80.00,79.68,80.00,19214
08-Sep-23,78.90,79.20,78.90,79.20,948
05-Sep-23,80.20,80.60,80.20,80.60,33084
04-Sep-23,79.75,79.75,77.80,77.80,94004
01-Sep-23,79.95,79.95,79.70,79.75,2395
31-Aug-23,79.85,80.00,79.85,80.00,639
30-Aug-23,81.30,81.30,81.02,81.02,892
29-Aug-23,80.40,80.60,80.32,80.32,18395
25-Aug-23,79.66,79.66,79.00,79.10,712
24-Aug-23,79.55,79.66,79.55,79.66,1592
18-Aug-23,82.00,82.70,82.00,82.70,492
17-Aug-23,82.80,82.80,82.16,82.16,28512
16-Aug-23,82.56,82.56,82.56,82.56,1651
14-Aug-23,83.34,83.34,83.34,83.34,1750
10-Aug-23,81.92,81.92,81.92,81.92,8192
04-Aug-23,79.99,79.99,79.99,79.99,79
02-Aug-23,78.95,79.32,78.94,79.23,641471
26-Jul-23,77.84,77.84,77.76,77.76,38895
25-Jul-23,79.03,79.03,79.03,79.03,79
20-Jul-23,78.72,78.72,78.72,78.72,78
18-Jul-23,77.92,77.92,77.92,77.92,77
12-Jul-23,76.40,76.40,76.40,76.40,2292
11-Jul-23,74.83,75.04,74.83,75.00,2098
06-Jul-23,71.89,71.89,71.89,71.89,7189
05-Jul-23,72.00,72.00,72.00,72.00,2880
04-Jul-23,71.30,71.30,68.50,68.50,37332
03-Jul-23,72.24,72.24,72.24,72.24,216
30-Jun-23,72.47,72.69,72.24,72.69,112223
22-Jun-23,66.90,66.90,66.90,66.90,468
16-Jun-23,68.60,68.60,68.60,68.60,34300

*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: T1SS34