Cotação atual, histórico e gráfico do papel: T1TW34

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 T1TW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	2,23%	4,19	192,47	188,28	188,05	192,75	180K	64
07/12/2023	-2,08%	-4,00	188,28	192,27	188,28	192,27	213K	100
06/12/2023	-1,39%	-2,72	192,28	194,00	192,09	194,36	364K	139
05/12/2023	0,00%	0,00	195,00	190,00	188,10	195,32	630K	268
04/12/2023	0,92%	1,77	195,00	197,10	191,00	197,10	428K	338
01/12/2023	-0,49%	-0,95	193,23	198,07	192,47	198,74	272K	170
30/11/2023	0,61%	1,18	194,18	196,27	192,85	196,27	105K	52
29/11/2023	0,69%	1,32	193,00	195,52	190,90	195,52	46K	46
28/11/2023	-0,17%	-0,32	191,68	195,84	191,01	195,84	80K	46
27/11/2023	0,00%	0,00	192,00	195,84	190,34	195,84	126K	53
24/11/2023	-5,18%	-10,49	192,00	202,48	190,57	202,48	192K	73

23/11/2023	4,79%	9,26	202,49	193,23	193,23	202,50	22K	38
22/11/2023	1,03%	1,97	193,23	195,09	191,26	195,09	120K	39
21/11/2023	0,98%	1,86	191,26	192,00	189,40	192,00	131K	35
20/11/2023	0,49%	0,92	189,40	191,00	188,10	191,00	559K	66
17/11/2023	0,10%	0,19	188,48	192,06	188,10	192,06	108K	47
16/11/2023	1,17%	2,17	188,29	189,85	185,82	193,99	209K	60
14/11/2023	1,54%	2,82	186,12	185,94	185,76	189,90	54K	38
13/11/2023	1,33%	2,40	183,30	180,90	180,90	186,98	168K	71
10/11/2023	0,20%	0,36	180,90	180,54	179,50	182,70	48K	52
09/11/2023	2,61%	4,59	180,54	179,47	175,50	183,42	144K	70
08/11/2023	6,32%	10,46	175,95	181,00	175,95	185,81	545K	201
07/11/2023	1,79%	2,91	165,49	163,90	163,89	167,20	68K	18
06/11/2023	-5,03%	-8,61	162,58	167,76	162,58	167,76	70K	11
03/11/2023	2,97%	4,93	171,19	166,27	166,27	171,19	12K	14
01/11/2023	-1,61%	-2,72	166,26	168,98	165,03	169,12	17K	22
31/10/2023	0,04%	0,07	168,98	168,91	168,13	169,15	11K	9
30/10/2023	0,26%	0,44	168,91	171,84	164,22	171,84	12K	10
27/10/2023	-0,64%	-1,09	168,47	169,56	164,56	169,56	28K	20
26/10/2023	-1,30%	-2,23	169,56	171,79	166,23	174,08	131K	30
25/10/2023	-3,40%	-6,05	171,79	178,74	171,69	178,74	34K	15
24/10/2023	-0,70%	-1,25	177,84	179,30	175,15	180,80	628K	34
23/10/2023	0,81%	1,44	179,09	181,21	174,78	181,21	17K	20
20/10/2023	-0,01%	-0,01	177,65	180,18	177,65	182,52	111K	7
19/10/2023	-2,47%	-4,49	177,66	180,18	177,66	180,18	14K	7
18/10/2023	-0,01%	-0,01	182,15	182,15	182,15	182,16	5K	3
17/10/2023	0,60%	1,08	182,16	181,08	181,08	182,70	70K	13
16/10/2023	-0,18%	-0,32	181,08	181,00	181,00	182,49	17K	19
13/10/2023	-0,83%	-1,51	181,40	182,91	180,18	182,91	15K	17
11/10/2023	-0,57%	-1,05	182,91	186,48	182,91	186,50	18K	13
10/10/2023	0,51%	0,93	183,96	183,41	183,03	183,96	2K	4
09/10/2023	-0,21%	-0,39	183,03	183,39	180,78	184,68	117K	24
06/10/2023	0,57%	1,04	183,42	182,38	182,16	183,64	72K	20
05/10/2023	1,73%	3,10	182,38	182,87	179,28	182,87	8K	11
04/10/2023	1,00%	1,78	179,28	179,10	178,02	179,28	6K	14
03/10/2023	1,14%	2,00	177,50	179,01	175,23	179,01	9K	12
02/10/2023	-0,85%	-1,50	175,50	177,83	174,78	178,02	122K	22
29/09/2023	0,21%	0,37	177,00	176,00	176,00	177,66	27K	13
28/09/2023	1,97%	3,41	176,63	176,69	176,63	176,69	883	4
27/09/2023	0,79%	1,35	173,22	175,00	172,04	175,00	124K	11
26/09/2023	0,00%	0,00	171,87	171,00	171,00	171,87	15K	6
25/09/2023	0,10%	0,17	171,87	171,68	170,51	171,87	9K	8
22/09/2023	2,64%	4,42	171,70	170,63	170,63	171,81	16K	8
21/09/2023	-2,99%	-5,16	167,28	170,00	167,28	170,85	24K	17
20/09/2023	-2,18%	-3,85	172,44	178,38	171,54	178,38	11K	23
19/09/2023	3,29%	5,61	176,29	170,69	170,69	176,63	20K	10
18/09/2023	-1,74%	-3,02	170,68	171,09	170,00	175,78	21K	14
15/09/2023	-1,43%	-2,52	173,70	176,22	173,70	176,22	15K	15
14/09/2023	-0,97%	-1,72	176,22	177,93	175,50	177,93	33K	9
13/09/2023	0,67%	1,18	177,94	176,99	176,76	177,94	14K	3
12/09/2023	-2,09%	-3,78	176,76	176,92	176,76	179,10	24K	7
11/09/2023	1,93%	3,42	180,54	180,00	177,12	180,54	18K	21
08/09/2023	0,72%	1,27	177,12	179,37	176,22	179,37	6K	13
06/09/2023	-0,45%	-0,80	175,85	175,50	173,93	175,85	144K	12
05/09/2023	0,01%	0,01	176,65	176,64	175,22	177,84	17K	13
04/09/2023	0,58%	1,02	176,64	172,45	172,45	178,00	7K	9
01/09/2023	-0,20%	-0,36	175,62	177,99	174,50	177,99	18K	12
31/08/2023	2,05%	3,53	175,98	176,24	175,98	177,35	10K	8
30/08/2023	0,23%	0,39	172,45	173,40	172,00	173,40	2K	7
29/08/2023	0,57%	0,97	172,06	171,53	171,32	172,51	5K	8
28/08/2023	-1,05%	-1,81	171,09	172,90	171,09	172,94	13K	7
25/08/2023	0,64%	1,10	172,90	169,98	169,98	172,90	6K	4
24/08/2023	-2,20%	-3,87	171,80	175,67	171,05	175,91	19K	10
23/08/2023	1,55%	2,68	175,67	174,46	174,46	175,78	4K	5
22/08/2023	-0,28%	-0,48	172,99	176,94	172,99	176,94	14K	10
21/08/2023	1,41%	2,42	173,47	174,48	172,00	174,48	5K	5
18/08/2023	-0,96%	-1,65	171,05	172,69	171,05	172,69	4K	5
17/08/2023	-1,74%	-3,06	172,70	175,76	172,60	177,99	23K	16
16/08/2023	1,40%	2,42	175,76	177,31	174,05	177,31	10K	8
15/08/2023	-1,46%	-2,57	173,34	175,91	173,34	178,20	16K	12
14/08/2023	2,62%	4,49	175,91	171,42	171,42	175,91	19K	17
11/08/2023	1,13%	1,91	171,42	169,51	168,76	172,41	17K	14
10/08/2023	-2,09%	-3,61	169,51	175,00	168,72	175,00	31K	27
09/08/2023	1,58%	2,69	173,12	170,43	168,22	173,28	30K	15
08/08/2023	0,25%	0,42	170,43	175,52	169,75	175,52	1M	32
07/08/2023	-2,02%	-3,51	170,01	173,52	170,01	173,52	4K	6
04/08/2023	-2,35%	-4,18	173,52	181,26	172,62	181,26	40K	28
03/08/2023	0,40%	0,70	177,70	177,00	177,00	177,87	8K	7
02/08/2023	-2,74%	-4,98	177,00	179,46	176,70	179,46	7K	8
01/08/2023	0,96%	1,73	181,98	180,25	180,25	183,40	33K	16
31/07/2023	0,23%	0,42	180,25	179,83	179,64	180,69	3K	8
28/07/2023	1,43%	2,53	179,83	176,00	176,00	179,83	6K	8
27/07/2023	0,00%	0,00	177,30	176,42	176,42	178,00	5K	12
26/07/2023	-1,01%	-1,80	177,30	179,10	177,30	179,10	4K	16
25/07/2023	0,33%	0,59	179,10	181,80	176,83	181,80	9K	12
24/07/2023	-0,83%	-1,49	178,51	180,00	176,99	180,00	30K	36
21/07/2023	-0,89%	-1,62	180,00	184,14	178,74	184,50	144K	32
20/07/2023	-0,46%	-0,84	181,62	182,16	181,62	183,27	16K	9
19/07/2023	-0,84%	-1,54	182,46	185,58	181,59	185,58	56K	19
18/07/2023	-0,03%	-0,05	184,00	180,40	180,40	185,22	54K	10
17/07/2023	2,35%	4,23	184,05	184,50	183,42	185,80	29K	9
14/07/2023	0,94%	1,67	179,82	179,46	179,46	179,82	43K	3
13/07/2023	-1,38%	-2,50	178,15	179,50	178,15	179,50	25K	6
12/07/2023	-1,41%	-2,59	180,65	177,66	177,66	180,65	15K	10
11/07/2023	4,34%	7,62	183,24	175,62	175,62	183,52	166K	10
10/07/2023	0,49%	0,86	175,62	174,76	174,76	175,80	40K	9
07/07/2023	-0,98%	-1,73	174,76	175,00	174,42	175,68	7K	13
06/07/2023	-0,14%	-0,24	176,49	180,26	175,00	180,26	4K	10
05/07/2023	-0,71%	-1,27	176,73	181,56	175,00	181,56	8K	13
04/07/2023	-6,32%	-12,00	178,00	175,26	175,26	180,32	9K	13
03/07/2023	7,66%	13,52	190,00	174,01	174,01	190,00	3K	9
30/06/2023	-0,16%	-0,28	176,48	173,22	173,22	177,30	8K	16
29/06/2023	-0,10%	-0,17	176,76	176,94	176,76	176,94	2K	3
28/06/2023	1,13%	1,97	176,93	177,20	176,93	180,18	10K	13
27/06/2023	1,75%	3,01	174,96	175,39	172,95	175,39	8K	9
26/06/2023	1,54%	2,60	171,95	162,00	162,00	171,95	37K	16
23/06/2023	0,59%	1,00	169,35	168,34	168,34	169,70	10K	8
22/06/2023	0,27%	0,46	168,35	168,53	168,18	168,58	3K	4
21/06/2023	0,77%	1,29	167,89	169,94	166,77	169,94	11K	10
20/06/2023	1,39%	2,28	166,60	164,32	164,32	167,79	31K	13
19/06/2023	-1,24%	-2,06	164,32	160,00	160,00	166,93	32K	9
16/06/2023	0,74%	1,23	166,38	168,64	165,92	168,64	10K	9
15/06/2023	0,36%	0,59	165,15	164,50	164,37	165,87	24K	10
14/06/2023	-1,15%	-1,91	164,56	165,15	164,56	165,15	1K	5
13/06/2023	0,77%	1,27	166,47	165,19	165,19	166,48	5K	6
12/06/2023	1,68%	2,73	165,20	162,47	162,47	166,16	14K	8
09/06/2023	-0,38%	-0,62	162,47	162,08	161,47	162,99	9K	10
07/06/2023	-1,85%	-3,07	163,09	166,17	163,09	166,17	30K	15
06/06/2023	-1,35%	-2,28	166,16	165,01	165,01	169,58	101K	14
05/06/2023	-1,17%	-1,99	168,44	170,00	168,44	171,53	17K	15
02/06/2023	-0,76%	-1,31	170,43	171,74	169,17	171,74	11K	10
01/06/2023	-1,82%	-3,19	171,74	174,90	171,74	174,90	18K	13
31/05/2023	0,71%	1,24	174,93	173,68	173,68	175,30	55K	6
30/05/2023	-	-	173,69	180,00	173,69	180,00	35K	12

Date,Open,High,Low,Close,Volume
08-Dec-23,188.28,192.75,188.05,192.47,179543
07-Dec-23,192.27,192.27,188.28,188.28,212999
06-Dec-23,194.00,194.36,192.09,192.28,364027
05-Dec-23,190.00,195.32,188.10,195.00,629751
04-Dec-23,197.10,197.10,191.00,195.00,427738
01-Dec-23,198.07,198.74,192.47,193.23,272325
30-Nov-23,196.27,196.27,192.85,194.18,104591
29-Nov-23,195.52,195.52,190.90,193.00,45631
28-Nov-23,195.84,195.84,191.01,191.68,80362
27-Nov-23,195.84,195.84,190.34,192.00,125558
24-Nov-23,202.48,202.48,190.57,192.00,191540
23-Nov-23,193.23,202.50,193.23,202.49,21870
22-Nov-23,195.09,195.09,191.26,193.23,120140
21-Nov-23,192.00,192.00,189.40,191.26,130637
20-Nov-23,191.00,191.00,188.10,189.40,558877
17-Nov-23,192.06,192.06,188.10,188.48,108265
16-Nov-23,189.85,193.99,185.82,188.29,209007
14-Nov-23,185.94,189.90,185.76,186.12,53528
13-Nov-23,180.90,186.98,180.90,183.30,168293
10-Nov-23,180.54,182.70,179.50,180.90,47703
09-Nov-23,179.47,183.42,175.50,180.54,144193
08-Nov-23,181.00,185.81,175.95,175.95,545307
07-Nov-23,163.90,167.20,163.89,165.49,68405
06-Nov-23,167.76,167.76,162.58,162.58,69732
03-Nov-23,166.27,171.19,166.27,171.19,11702
01-Nov-23,168.98,169.12,165.03,166.26,16584
31-Oct-23,168.91,169.15,168.13,168.98,10814
30-Oct-23,171.84,171.84,164.22,168.91,12092
27-Oct-23,169.56,169.56,164.56,168.47,28149
26-Oct-23,171.79,174.08,166.23,169.56,130890
25-Oct-23,178.74,178.74,171.69,171.79,34180
24-Oct-23,179.30,180.80,175.15,177.84,627981
23-Oct-23,181.21,181.21,174.78,179.09,16841
20-Oct-23,180.18,182.52,177.65,177.65,111274
19-Oct-23,180.18,180.18,177.66,177.66,13935
18-Oct-23,182.15,182.16,182.15,182.15,5100
17-Oct-23,181.08,182.70,181.08,182.16,70248
16-Oct-23,181.00,182.49,181.00,181.08,16674
13-Oct-23,182.91,182.91,180.18,181.40,15241
11-Oct-23,186.48,186.50,182.91,182.91,17640
10-Oct-23,183.41,183.96,183.03,183.96,2204
09-Oct-23,183.39,184.68,180.78,183.03,116628
06-Oct-23,182.38,183.64,182.16,183.42,71924
05-Oct-23,182.87,182.87,179.28,182.38,8320
04-Oct-23,179.10,179.28,178.02,179.28,6083
03-Oct-23,179.01,179.01,175.23,177.50,8864
02-Oct-23,177.83,178.02,174.78,175.50,121503
29-Sep-23,176.00,177.66,176.00,177.00,26862
28-Sep-23,176.69,176.69,176.63,176.63,883
27-Sep-23,175.00,175.00,172.04,173.22,123567
26-Sep-23,171.00,171.87,171.00,171.87,14549
25-Sep-23,171.68,171.87,170.51,171.87,8754
22-Sep-23,170.63,171.81,170.63,171.70,15915
21-Sep-23,170.00,170.85,167.28,167.28,24325
20-Sep-23,178.38,178.38,171.54,172.44,11388
19-Sep-23,170.69,176.63,170.69,176.29,20034
18-Sep-23,171.09,175.78,170.00,170.68,20901
15-Sep-23,176.22,176.22,173.70,173.70,14974
14-Sep-23,177.93,177.93,175.50,176.22,32659
13-Sep-23,176.99,177.94,176.76,177.94,13634
12-Sep-23,176.92,179.10,176.76,176.76,23826
11-Sep-23,180.00,180.54,177.12,180.54,17613
08-Sep-23,179.37,179.37,176.22,177.12,5862
06-Sep-23,175.50,175.85,173.93,175.85,143920
05-Sep-23,176.64,177.84,175.22,176.65,16730
04-Sep-23,172.45,178.00,172.45,176.64,7049
01-Sep-23,177.99,177.99,174.50,175.62,17681
31-Aug-23,176.24,177.35,175.98,175.98,9542
30-Aug-23,173.40,173.40,172.00,172.45,2069
29-Aug-23,171.53,172.51,171.32,172.06,4984
28-Aug-23,172.90,172.94,171.09,171.09,12780
25-Aug-23,169.98,172.90,169.98,172.90,6218
24-Aug-23,175.67,175.91,171.05,171.80,18678
23-Aug-23,174.46,175.78,174.46,175.67,3861
22-Aug-23,176.94,176.94,172.99,172.99,14093
21-Aug-23,174.48,174.48,172.00,173.47,5194
18-Aug-23,172.69,172.69,171.05,171.05,3597
17-Aug-23,175.76,177.99,172.60,172.70,22650
16-Aug-23,177.31,177.31,174.05,175.76,9606
15-Aug-23,175.91,178.20,173.34,173.34,15689
14-Aug-23,171.42,175.91,171.42,175.91,19210
11-Aug-23,169.51,172.41,168.76,171.42,17217
10-Aug-23,175.00,175.00,168.72,169.51,31051
09-Aug-23,170.43,173.28,168.22,173.12,29706
08-Aug-23,175.52,175.52,169.75,170.43,1056238
07-Aug-23,173.52,173.52,170.01,170.01,4301
04-Aug-23,181.26,181.26,172.62,173.52,40427
03-Aug-23,177.00,177.87,177.00,177.70,7980
02-Aug-23,179.46,179.46,176.70,177.00,7469
01-Aug-23,180.25,183.40,180.25,181.98,32718
31-Jul-23,179.83,180.69,179.64,180.25,2522
28-Jul-23,176.00,179.83,176.00,179.83,5554
27-Jul-23,176.42,178.00,176.42,177.30,5324
26-Jul-23,179.10,179.10,177.30,177.30,3916
25-Jul-23,181.80,181.80,176.83,179.10,9084
24-Jul-23,180.00,180.00,176.99,178.51,29769
21-Jul-23,184.14,184.50,178.74,180.00,144319
20-Jul-23,182.16,183.27,181.62,181.62,15687
19-Jul-23,185.58,185.58,181.59,182.46,56053
18-Jul-23,180.40,185.22,180.40,184.00,53727
17-Jul-23,184.50,185.80,183.42,184.05,29259
14-Jul-23,179.46,179.82,179.46,179.82,42574
13-Jul-23,179.50,179.50,178.15,178.15,24914
12-Jul-23,177.66,180.65,177.66,180.65,14567
11-Jul-23,175.62,183.52,175.62,183.24,166197
10-Jul-23,174.76,175.80,174.76,175.62,40248
07-Jul-23,175.00,175.68,174.42,174.76,7169
06-Jul-23,180.26,180.26,175.00,176.49,3720
05-Jul-23,181.56,181.56,175.00,176.73,8297
04-Jul-23,175.26,180.32,175.26,178.00,8940
03-Jul-23,174.01,190.00,174.01,190.00,3399
30-Jun-23,173.22,177.30,173.22,176.48,8466
29-Jun-23,176.94,176.94,176.76,176.76,1768
28-Jun-23,177.20,180.18,176.93,176.93,10149
27-Jun-23,175.39,175.39,172.95,174.96,7516
26-Jun-23,162.00,171.95,162.00,171.95,37459
23-Jun-23,168.34,169.70,168.34,169.35,10333
22-Jun-23,168.53,168.58,168.18,168.35,3364
21-Jun-23,169.94,169.94,166.77,167.89,11082
20-Jun-23,164.32,167.79,164.32,166.60,30907
19-Jun-23,160.00,166.93,160.00,164.32,32230
16-Jun-23,168.64,168.64,165.92,166.38,9661
15-Jun-23,164.50,165.87,164.37,165.15,23606
14-Jun-23,165.15,165.15,164.56,164.56,1481
13-Jun-23,165.19,166.48,165.19,166.47,5466
12-Jun-23,162.47,166.16,162.47,165.20,13631
09-Jun-23,162.08,162.99,161.47,162.47,9249
07-Jun-23,166.17,166.17,163.09,163.09,30341
06-Jun-23,165.01,169.58,165.01,166.16,100582
05-Jun-23,170.00,171.53,168.44,168.44,17363
02-Jun-23,171.74,171.74,169.17,170.43,10755
01-Jun-23,174.90,174.90,171.74,171.74,18129
31-May-23,173.68,175.30,173.68,174.93,54853
30-May-23,180.00,180.00,173.69,173.69,34677

*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: T1TW34