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
26/08/2025	1,27%	4,00	317,90	312,00	311,04	317,90	21K	15
25/08/2025	1,45%	4,49	313,90	310,10	308,47	314,53	16K	24
22/08/2025	-0,39%	-1,21	309,41	306,01	306,01	313,59	14K	26
21/08/2025	-1,09%	-3,41	310,62	317,18	310,39	317,18	6K	8
20/08/2025	-0,17%	-0,53	314,03	312,00	310,38	314,34	44K	24
19/08/2025	-0,91%	-2,88	314,56	320,62	312,18	320,62	41K	29
18/08/2025	1,55%	4,84	317,44	315,52	315,52	318,68	41K	23

15/08/2025	-0,93%	-2,92	312,60	312,96	310,72	315,20	13K	24
14/08/2025	-0,70%	-2,23	315,52	311,39	311,39	321,62	53K	42
13/08/2025	1,89%	5,89	317,75	314,96	311,12	318,06	41K	33
12/08/2025	2,92%	8,86	311,86	298,00	298,00	313,80	46K	52
11/08/2025	2,35%	6,95	303,00	299,02	296,98	308,00	42K	37
08/08/2025	-3,73%	-11,47	296,05	316,14	295,00	323,33	109K	96
07/08/2025	-0,90%	-2,79	307,52	311,91	304,42	312,48	200K	57
06/08/2025	-0,11%	-0,34	310,31	313,76	308,37	313,76	65K	29
05/08/2025	0,01%	0,03	310,65	312,00	310,62	314,65	70K	23
04/08/2025	1,51%	4,62	310,62	309,06	306,00	313,00	43K	47
01/08/2025	-1,88%	-5,86	306,00	314,98	304,73	314,98	49K	46
31/07/2025	0,28%	0,86	311,86	314,11	311,86	316,82	797K	27
30/07/2025	0,09%	0,28	311,00	311,00	311,00	317,75	866K	47
29/07/2025	-1,35%	-4,24	310,72	318,11	310,72	318,11	63K	41
28/07/2025	1,09%	3,41	314,96	314,67	313,25	316,83	53K	30
25/07/2025	-0,45%	-1,41	311,55	316,09	311,00	316,09	138K	55
24/07/2025	-0,71%	-2,24	312,96	321,27	312,64	321,27	138K	43
23/07/2025	-1,79%	-5,76	315,20	324,17	315,20	324,17	103K	50
22/07/2025	-0,40%	-1,28	320,96	315,79	315,79	325,00	35K	27
21/07/2025	0,70%	2,24	322,24	323,20	322,24	325,00	352K	29
18/07/2025	-2,62%	-8,61	320,00	326,80	317,85	326,80	186K	64
17/07/2025	-0,32%	-1,06	328,61	331,91	322,71	331,91	89K	30
16/07/2025	-0,39%	-1,28	329,67	334,24	328,68	334,24	121K	18
15/07/2025	-0,32%	-1,07	330,95	328,00	328,00	336,89	39K	30
14/07/2025	2,05%	6,67	332,02	328,61	322,75	334,93	121K	41
11/07/2025	-0,45%	-1,46	325,35	327,00	324,00	329,36	72K	28
10/07/2025	-1,33%	-4,40	326,81	334,54	326,81	334,80	37K	33
09/07/2025	1,38%	4,51	331,21	325,01	325,01	333,87	3M	40
08/07/2025	-1,32%	-4,38	326,70	333,14	325,19	333,14	559K	59
07/07/2025	-0,39%	-1,30	331,08	332,38	325,81	333,00	100K	52
04/07/2025	2,33%	7,58	332,38	320,10	320,10	332,38	47K	30
03/07/2025	-0,37%	-1,20	324,80	326,00	323,52	330,00	42K	34
02/07/2025	-0,33%	-1,08	326,00	328,66	325,63	330,18	74K	33
01/07/2025	-0,61%	-2,00	327,08	332,12	326,00	332,63	67K	37
27/06/2025	-1,82%	-6,09	329,08	338,00	327,73	338,00	78K	36
26/06/2025	-0,36%	-1,20	335,17	339,74	329,29	339,74	118K	40
25/06/2025	0,75%	2,50	336,37	338,00	335,17	339,57	43K	17
24/06/2025	0,50%	1,66	333,87	335,00	332,00	337,13	94K	26
23/06/2025	1,56%	5,11	332,21	330,38	328,31	333,30	158K	32
20/06/2025	-0,27%	-0,88	327,10	324,01	324,01	332,33	38K	22
18/06/2025	0,64%	2,07	327,98	325,90	324,00	333,48	100K	31
17/06/2025	-0,44%	-1,45	325,91	327,35	323,83	327,36	38K	65
16/06/2025	2,35%	7,51	327,36	319,85	317,85	330,00	128K	51
13/06/2025	-1,58%	-5,15	319,85	325,01	318,08	328,00	62K	38
12/06/2025	-0,31%	-1,02	325,00	324,00	323,44	328,89	29K	24
11/06/2025	-0,31%	-1,01	326,02	323,01	323,01	327,03	37K	23
10/06/2025	0,29%	0,95	327,03	326,00	321,16	328,00	86K	35
09/06/2025	0,64%	2,08	326,08	327,23	321,35	327,23	45K	47
06/06/2025	0,37%	1,20	324,00	322,80	321,96	327,60	78K	43
05/06/2025	-0,30%	-0,98	322,80	326,00	320,72	326,00	88K	29
04/06/2025	0,76%	2,45	323,78	324,29	320,23	324,30	75K	28
03/06/2025	0,02%	0,06	321,33	326,87	319,92	326,87	63K	40
02/06/2025	-0,84%	-2,73	321,27	322,98	316,23	323,84	98K	56
30/05/2025	1,69%	5,38	324,00	321,60	319,92	324,26	55K	23
29/05/2025	-2,76%	-9,04	318,62	325,99	318,00	325,99	54K	40
28/05/2025	3,35%	10,63	327,66	320,21	320,21	327,70	94K	45
27/05/2025	-2,24%	-7,27	317,03	324,24	317,03	324,24	149K	36
26/05/2025	3,34%	10,47	324,30	316,97	316,97	334,00	60K	42
23/05/2025	-2,62%	-8,46	313,83	325,52	313,83	325,52	287K	36
22/05/2025	-0,22%	-0,71	322,29	326,00	313,60	326,00	222K	101
21/05/2025	-3,41%	-11,41	323,00	324,00	321,26	328,67	212K	81
20/05/2025	1,55%	5,12	334,41	333,00	329,03	336,07	287K	89
19/05/2025	2,00%	6,45	329,29	322,00	320,00	333,00	165K	68
16/05/2025	-2,51%	-8,32	322,84	331,17	322,17	338,00	220K	42
15/05/2025	2,21%	7,16	331,16	325,98	320,00	333,36	136K	60
14/05/2025	2,07%	6,56	324,00	320,62	315,52	324,00	120K	68
13/05/2025	-1,39%	-4,46	317,44	324,00	314,62	324,00	145K	58
12/05/2025	0,39%	1,26	321,90	323,85	312,00	326,43	196K	88
09/05/2025	0,07%	0,21	320,64	323,64	317,66	323,64	82K	59
08/05/2025	-2,19%	-7,16	320,43	330,19	319,03	330,21	340K	74
07/05/2025	-1,05%	-3,48	327,59	334,39	324,40	336,66	316K	107
06/05/2025	3,09%	9,91	331,07	321,17	319,01	332,74	479K	225
05/05/2025	1,62%	5,12	321,16	309,71	308,89	321,78	461K	119
02/05/2025	-4,35%	-14,36	316,04	308,96	300,00	318,12	4M	289
30/04/2025	1,44%	4,70	330,40	328,95	317,77	331,39	451K	270
29/04/2025	1,78%	5,70	325,70	323,20	316,39	325,70	120K	28
28/04/2025	0,00%	0,01	320,00	319,99	316,91	323,20	90K	42
25/04/2025	0,61%	1,93	319,99	319,99	316,17	319,99	159K	88
24/04/2025	4,46%	13,59	318,06	300,01	300,01	318,08	53K	24
23/04/2025	1,52%	4,56	304,47	302,91	299,22	305,84	50K	19
22/04/2025	-3,10%	-9,59	299,91	307,00	299,91	307,00	81K	47
17/04/2025	0,08%	0,24	309,50	312,36	309,50	313,69	44K	22
16/04/2025	-2,67%	-8,49	309,26	311,40	308,80	317,00	35K	22
15/04/2025	1,09%	3,44	317,75	314,30	313,00	317,75	305K	28
14/04/2025	1,42%	4,39	314,31	309,92	307,21	314,31	149K	54
11/04/2025	3,10%	9,32	309,92	298,99	298,86	312,00	292K	34
10/04/2025	-1,28%	-3,90	300,60	304,49	296,57	304,49	210K	28
09/04/2025	4,75%	13,80	304,50	293,62	293,62	305,74	538K	40
08/04/2025	-1,03%	-3,02	290,70	296,66	290,49	304,50	141K	46
07/04/2025	3,09%	8,81	293,72	287,76	278,09	295,68	92K	61
04/04/2025	-4,04%	-11,99	284,91	299,85	282,98	299,85	267K	92
03/04/2025	-1,46%	-4,40	296,90	300,00	285,69	300,00	110K	31
02/04/2025	1,73%	5,12	301,30	296,18	294,00	301,30	21K	26
01/04/2025	0,74%	2,18	296,18	296,94	294,00	298,18	45K	32
31/03/2025	-2,65%	-8,00	294,00	302,00	289,82	302,00	105K	66
28/03/2025	-2,58%	-8,00	302,00	312,00	301,77	312,00	40K	18
27/03/2025	0,83%	2,56	310,00	309,09	308,00	310,93	72K	32
26/03/2025	-1,14%	-3,56	307,44	311,01	305,00	315,89	44K	27
25/03/2025	0,83%	2,55	311,00	309,99	303,00	311,00	52K	33
24/03/2025	0,75%	2,31	308,45	307,50	304,12	313,72	124K	49
21/03/2025	3,03%	8,99	306,14	297,15	295,00	306,14	62K	36
20/03/2025	-0,09%	-0,26	297,15	293,99	293,99	299,98	67K	32
19/03/2025	3,01%	8,70	297,41	288,71	288,71	297,41	25K	23
18/03/2025	-1,85%	-5,45	288,71	297,10	288,68	297,10	33K	25
17/03/2025	0,61%	1,77	294,16	286,54	286,54	294,16	70K	32
14/03/2025	-0,47%	-1,39	292,39	296,73	292,37	297,00	154K	24
13/03/2025	-1,58%	-4,72	293,78	292,53	292,53	301,63	15K	23
12/03/2025	0,47%	1,41	298,50	297,10	296,89	301,80	534K	30
11/03/2025	0,54%	1,59	297,09	297,90	294,97	299,10	41K	47
10/03/2025	-0,40%	-1,20	295,50	296,70	285,54	296,70	73K	42
07/03/2025	-1,53%	-4,62	296,70	304,34	290,00	304,34	111K	66
06/03/2025	-2,71%	-8,38	301,32	303,50	299,92	310,40	49K	38
05/03/2025	0,23%	0,70	309,70	309,00	304,92	310,00	117K	21
28/02/2025	1,20%	3,67	309,00	308,39	303,70	312,00	428K	295
27/02/2025	0,08%	0,23	305,33	306,00	304,03	309,00	19K	23
26/02/2025	1,67%	5,02	305,10	300,08	300,08	305,10	31K	30
25/02/2025	-1,60%	-4,89	300,08	308,02	297,68	308,76	73K	23
24/02/2025	0,49%	1,48	304,97	306,53	299,67	306,59	85K	46
21/02/2025	-0,75%	-2,28	303,49	305,77	303,18	306,36	30K	23
20/02/2025	-0,90%	-2,79	305,77	311,65	299,92	311,65	62K	34
19/02/2025	0,94%	2,86	308,56	308,76	304,00	313,92	671K	30
18/02/2025	4,28%	12,54	305,70	296,10	296,10	306,25	77K	45
17/02/2025	-1,84%	-5,49	293,16	292,67	292,67	303,15	47K	41
14/02/2025	-0,96%	-2,91	298,65	303,02	298,65	303,80	41K	28
13/02/2025	0,52%	1,55	301,56	303,02	301,49	303,02	38K	37
12/02/2025	-1,00%	-3,04	300,01	305,00	298,99	305,00	270K	41
11/02/2025	-	-	303,05	310,99	300,00	310,99	98K	65

Date,Open,High,Low,Close,Volume
26-Aug-25,312.00,317.90,311.04,317.90,21273
25-Aug-25,310.10,314.53,308.47,313.90,15622
22-Aug-25,306.01,313.59,306.01,309.41,13629
21-Aug-25,317.18,317.18,310.39,310.62,5923
20-Aug-25,312.00,314.34,310.38,314.03,43692
19-Aug-25,320.62,320.62,312.18,314.56,41292
18-Aug-25,315.52,318.68,315.52,317.44,41103
15-Aug-25,312.96,315.20,310.72,312.60,13474
14-Aug-25,311.39,321.62,311.39,315.52,53049
13-Aug-25,314.96,318.06,311.12,317.75,41226
12-Aug-25,298.00,313.80,298.00,311.86,46051
11-Aug-25,299.02,308.00,296.98,303.00,42234
08-Aug-25,316.14,323.33,295.00,296.05,109475
07-Aug-25,311.91,312.48,304.42,307.52,199907
06-Aug-25,313.76,313.76,308.37,310.31,65189
05-Aug-25,312.00,314.65,310.62,310.65,69605
04-Aug-25,309.06,313.00,306.00,310.62,43309
01-Aug-25,314.98,314.98,304.73,306.00,48620
31-Jul-25,314.11,316.82,311.86,311.86,796571
30-Jul-25,311.00,317.75,311.00,311.00,865826
29-Jul-25,318.11,318.11,310.72,310.72,63264
28-Jul-25,314.67,316.83,313.25,314.96,53214
25-Jul-25,316.09,316.09,311.00,311.55,138274
24-Jul-25,321.27,321.27,312.64,312.96,138393
23-Jul-25,324.17,324.17,315.20,315.20,103350
22-Jul-25,315.79,325.00,315.79,320.96,34995
21-Jul-25,323.20,325.00,322.24,322.24,351602
18-Jul-25,326.80,326.80,317.85,320.00,185935
17-Jul-25,331.91,331.91,322.71,328.61,88937
16-Jul-25,334.24,334.24,328.68,329.67,120642
15-Jul-25,328.00,336.89,328.00,330.95,39328
14-Jul-25,328.61,334.93,322.75,332.02,120939
11-Jul-25,327.00,329.36,324.00,325.35,72498
10-Jul-25,334.54,334.80,326.81,326.81,37448
09-Jul-25,325.01,333.87,325.01,331.21,2800813
08-Jul-25,333.14,333.14,325.19,326.70,559112
07-Jul-25,332.38,333.00,325.81,331.08,99618
04-Jul-25,320.10,332.38,320.10,332.38,46822
03-Jul-25,326.00,330.00,323.52,324.80,42333
02-Jul-25,328.66,330.18,325.63,326.00,73889
01-Jul-25,332.12,332.63,326.00,327.08,66906
27-Jun-25,338.00,338.00,327.73,329.08,78205
26-Jun-25,339.74,339.74,329.29,335.17,118253
25-Jun-25,338.00,339.57,335.17,336.37,42785
24-Jun-25,335.00,337.13,332.00,333.87,94173
23-Jun-25,330.38,333.30,328.31,332.21,158354
20-Jun-25,324.01,332.33,324.01,327.10,37622
18-Jun-25,325.90,333.48,324.00,327.98,100441
17-Jun-25,327.35,327.36,323.83,325.91,38441
16-Jun-25,319.85,330.00,317.85,327.36,127559
13-Jun-25,325.01,328.00,318.08,319.85,62484
12-Jun-25,324.00,328.89,323.44,325.00,28594
11-Jun-25,323.01,327.03,323.01,326.02,36763
10-Jun-25,326.00,328.00,321.16,327.03,85696
09-Jun-25,327.23,327.23,321.35,326.08,44960
06-Jun-25,322.80,327.60,321.96,324.00,77940
05-Jun-25,326.00,326.00,320.72,322.80,88264
04-Jun-25,324.29,324.30,320.23,323.78,74578
03-Jun-25,326.87,326.87,319.92,321.33,62836
02-Jun-25,322.98,323.84,316.23,321.27,97859
30-May-25,321.60,324.26,319.92,324.00,54960
29-May-25,325.99,325.99,318.00,318.62,53966
28-May-25,320.21,327.70,320.21,327.66,94098
27-May-25,324.24,324.24,317.03,317.03,149173
26-May-25,316.97,334.00,316.97,324.30,59577
23-May-25,325.52,325.52,313.83,313.83,287044
22-May-25,326.00,326.00,313.60,322.29,221642
21-May-25,324.00,328.67,321.26,323.00,211671
20-May-25,333.00,336.07,329.03,334.41,287017
19-May-25,322.00,333.00,320.00,329.29,165483
16-May-25,331.17,338.00,322.17,322.84,220264
15-May-25,325.98,333.36,320.00,331.16,135912
14-May-25,320.62,324.00,315.52,324.00,120493
13-May-25,324.00,324.00,314.62,317.44,144827
12-May-25,323.85,326.43,312.00,321.90,196437
09-May-25,323.64,323.64,317.66,320.64,82084
08-May-25,330.19,330.21,319.03,320.43,339962
07-May-25,334.39,336.66,324.40,327.59,316123
06-May-25,321.17,332.74,319.01,331.07,479117
05-May-25,309.71,321.78,308.89,321.16,460870
02-May-25,308.96,318.12,300.00,316.04,3795363
30-Apr-25,328.95,331.39,317.77,330.40,450857
29-Apr-25,323.20,325.70,316.39,325.70,120130
28-Apr-25,319.99,323.20,316.91,320.00,90281
25-Apr-25,319.99,319.99,316.17,319.99,159409
24-Apr-25,300.01,318.08,300.01,318.06,52557
23-Apr-25,302.91,305.84,299.22,304.47,49710
22-Apr-25,307.00,307.00,299.91,299.91,80991
17-Apr-25,312.36,313.69,309.50,309.50,44181
16-Apr-25,311.40,317.00,308.80,309.26,35030
15-Apr-25,314.30,317.75,313.00,317.75,305156
14-Apr-25,309.92,314.31,307.21,314.31,148649
11-Apr-25,298.99,312.00,298.86,309.92,291547
10-Apr-25,304.49,304.49,296.57,300.60,210080
09-Apr-25,293.62,305.74,293.62,304.50,537890
08-Apr-25,296.66,304.50,290.49,290.70,141297
07-Apr-25,287.76,295.68,278.09,293.72,91806
04-Apr-25,299.85,299.85,282.98,284.91,266583
03-Apr-25,300.00,300.00,285.69,296.90,109674
02-Apr-25,296.18,301.30,294.00,301.30,21187
01-Apr-25,296.94,298.18,294.00,296.18,44964
31-Mar-25,302.00,302.00,289.82,294.00,105474
28-Mar-25,312.00,312.00,301.77,302.00,40090
27-Mar-25,309.09,310.93,308.00,310.00,71671
26-Mar-25,311.01,315.89,305.00,307.44,43930
25-Mar-25,309.99,311.00,303.00,311.00,51975
24-Mar-25,307.50,313.72,304.12,308.45,124337
21-Mar-25,297.15,306.14,295.00,306.14,62219
20-Mar-25,293.99,299.98,293.99,297.15,66853
19-Mar-25,288.71,297.41,288.71,297.41,25483
18-Mar-25,297.10,297.10,288.68,288.71,32639
17-Mar-25,286.54,294.16,286.54,294.16,69681
14-Mar-25,296.73,297.00,292.37,292.39,153688
13-Mar-25,292.53,301.63,292.53,293.78,15113
12-Mar-25,297.10,301.80,296.89,298.50,533879
11-Mar-25,297.90,299.10,294.97,297.09,40756
10-Mar-25,296.70,296.70,285.54,295.50,73291
07-Mar-25,304.34,304.34,290.00,296.70,111131
06-Mar-25,303.50,310.40,299.92,301.32,48587
05-Mar-25,309.00,310.00,304.92,309.70,117193
28-Feb-25,308.39,312.00,303.70,309.00,427579
27-Feb-25,306.00,309.00,304.03,305.33,19338
26-Feb-25,300.08,305.10,300.08,305.10,31427
25-Feb-25,308.02,308.76,297.68,300.08,73405
24-Feb-25,306.53,306.59,299.67,304.97,85472
21-Feb-25,305.77,306.36,303.18,303.49,29888
20-Feb-25,311.65,311.65,299.92,305.77,61581
19-Feb-25,308.76,313.92,304.00,308.56,671064
18-Feb-25,296.10,306.25,296.10,305.70,77295
17-Feb-25,292.67,303.15,292.67,293.16,47057
14-Feb-25,303.02,303.80,298.65,298.65,41246
13-Feb-25,303.02,303.02,301.49,301.56,37806
12-Feb-25,305.00,305.00,298.99,300.01,269705
11-Feb-25,310.99,310.99,300.00,303.05,97785

*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