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
18/04/2024	-1,21%	-2,28	185,63	188,18	185,06	188,67	14K	10
17/04/2024	-1,40%	-2,67	187,91	189,00	187,91	191,95	15K	18
16/04/2024	1,22%	2,29	190,58	188,68	188,68	192,09	714K	18
15/04/2024	-0,90%	-1,71	188,29	190,38	187,34	193,80	203K	24
12/04/2024	-1,86%	-3,61	190,00	192,28	190,00	192,60	11K	8
11/04/2024	0,21%	0,41	193,61	193,20	190,95	194,56	32K	9
10/04/2024	0,38%	0,73	193,20	195,32	192,09	195,32	43K	12
09/04/2024	-0,59%	-1,14	192,47	192,28	192,28	194,75	13K	18
08/04/2024	0,69%	1,33	193,61	193,89	192,66	196,27	186K	23
05/04/2024	1,81%	3,42	192,28	185,08	185,08	192,47	6K	14
04/04/2024	-1,49%	-2,85	188,86	191,50	188,29	191,52	14K	14

03/04/2024	1,71%	3,23	191,71	192,01	189,00	192,01	22K	25
02/04/2024	-0,60%	-1,14	188,48	190,00	186,96	190,00	14K	17
01/04/2024	2,18%	4,04	189,62	187,45	187,34	189,62	30K	26
28/03/2024	1,48%	2,70	185,58	182,88	182,16	187,56	4K	10
27/03/2024	0,46%	0,83	182,88	182,43	181,98	183,42	114K	18
26/03/2024	1,07%	1,93	182,05	182,88	181,44	182,88	213K	18
25/03/2024	-5,29%	-10,07	180,12	190,00	177,62	190,00	216K	50
22/03/2024	-0,04%	-0,07	190,19	190,65	189,81	191,57	24K	20
21/03/2024	2,92%	5,40	190,26	185,23	185,04	190,80	38K	21
20/03/2024	-0,08%	-0,14	184,86	185,00	183,24	186,12	292K	21
19/03/2024	1,91%	3,46	185,00	182,70	180,54	185,00	38K	22
18/03/2024	0,96%	1,72	181,54	179,83	179,82	182,16	93K	31
15/03/2024	-2,27%	-4,17	179,82	183,98	177,30	183,98	234K	32
14/03/2024	2,57%	4,61	183,99	180,18	177,10	183,99	250K	27
13/03/2024	-0,04%	-0,08	179,38	179,46	179,38	182,88	234K	27
12/03/2024	-1,38%	-2,52	179,46	181,26	179,10	181,62	180K	28
11/03/2024	1,51%	2,70	181,98	178,56	178,56	183,42	215K	28
08/03/2024	0,61%	1,08	179,28	178,20	178,19	182,11	102K	22
07/03/2024	-0,30%	-0,54	178,20	175,16	175,16	179,46	97K	26
06/03/2024	0,51%	0,90	178,74	179,17	176,94	180,72	135K	24
05/03/2024	-2,34%	-4,26	177,84	182,09	175,86	182,09	284K	31
04/03/2024	-2,25%	-4,20	182,10	186,69	181,64	188,67	312K	37
01/03/2024	2,22%	4,04	186,30	180,00	180,00	186,30	60K	31
29/02/2024	-0,02%	-0,04	182,26	182,30	181,08	185,47	222K	18
28/02/2024	0,05%	0,09	182,30	183,24	181,60	183,24	64K	18
27/02/2024	-2,84%	-5,32	182,21	187,91	181,83	187,91	43K	47
26/02/2024	-0,70%	-1,33	187,53	189,00	186,77	190,19	23K	25
23/02/2024	-0,50%	-0,95	188,86	189,81	188,10	190,00	129K	23
22/02/2024	2,60%	4,81	189,81	185,01	185,01	189,81	307K	31
21/02/2024	-0,86%	-1,60	185,00	186,60	185,00	187,91	57K	41
20/02/2024	-2,92%	-5,62	186,60	192,00	185,82	192,00	73K	58
19/02/2024	0,09%	0,17	192,22	195,90	192,05	195,90	211K	23
16/02/2024	-1,83%	-3,58	192,05	193,00	192,05	196,40	28K	30
15/02/2024	1,34%	2,59	195,63	196,91	193,04	196,91	205K	27
14/02/2024	0,95%	1,82	193,04	192,85	191,80	193,42	155K	42
09/02/2024	-9,67%	-20,46	191,22	198,00	191,00	198,00	410K	87
08/02/2024	0,56%	1,18	211,68	212,00	211,47	213,57	38K	27
07/02/2024	2,28%	4,70	210,50	205,81	205,81	210,63	112K	26
06/02/2024	0,49%	1,00	205,80	200,70	200,70	206,00	76K	23
05/02/2024	-1,63%	-3,40	204,80	204,03	204,03	208,11	19K	19
02/02/2024	1,76%	3,60	208,20	204,60	203,60	208,20	14K	10
01/02/2024	-0,07%	-0,15	204,60	206,20	200,33	206,20	27K	22
31/01/2024	-1,02%	-2,10	204,75	206,85	203,49	206,85	36K	28
30/01/2024	0,51%	1,05	206,85	205,80	205,80	208,95	32K	23
29/01/2024	0,20%	0,42	205,80	205,38	204,96	207,48	118K	22
26/01/2024	-0,40%	-0,82	205,38	209,89	205,38	209,89	90K	21
25/01/2024	0,49%	1,00	206,20	205,19	203,40	207,60	109K	23
24/01/2024	0,63%	1,29	205,20	207,99	203,71	207,99	45K	17
23/01/2024	-0,34%	-0,69	203,91	204,60	203,28	206,00	61K	23
22/01/2024	1,94%	3,90	204,60	200,70	200,70	204,60	73K	45
19/01/2024	1,88%	3,70	200,70	196,99	196,00	200,80	48K	18
18/01/2024	-0,30%	-0,60	197,00	197,59	197,00	199,80	11K	12
17/01/2024	-0,50%	-1,00	197,60	194,62	194,62	200,40	18K	19
16/01/2024	1,93%	3,76	198,60	196,56	195,60	201,20	74K	72
15/01/2024	-1,00%	-1,96	194,84	192,86	188,22	196,79	98K	36
12/01/2024	-0,41%	-0,82	196,80	197,61	194,00	198,00	35K	19
11/01/2024	1,55%	3,02	197,62	193,06	193,06	197,64	35K	13
10/01/2024	-0,66%	-1,29	194,60	195,90	193,00	195,90	71K	25
09/01/2024	1,48%	2,85	195,89	196,91	193,04	197,99	74K	46
08/01/2024	-0,39%	-0,76	193,04	193,80	190,00	194,18	34K	31
05/01/2024	0,40%	0,78	193,80	193,02	192,85	204,60	61K	36
04/01/2024	-1,12%	-2,18	193,02	193,00	193,00	197,00	31K	21
03/01/2024	-0,20%	-0,40	195,20	199,52	193,20	199,52	87K	28
02/01/2024	0,57%	1,10	195,60	198,39	193,40	198,39	40K	46
28/12/2023	0,05%	0,10	194,50	195,70	193,61	197,41	69K	28
27/12/2023	0,00%	0,00	194,40	194,40	192,80	196,40	87K	27
26/12/2023	-1,52%	-3,00	194,40	193,45	192,81	200,00	96K	35
22/12/2023	0,77%	1,51	197,40	195,88	191,92	197,40	77K	27
21/12/2023	0,29%	0,57	195,89	195,32	193,99	195,89	15K	23
20/12/2023	0,39%	0,76	195,32	190,66	190,66	196,27	30K	24
19/12/2023	-2,72%	-5,44	194,56	193,49	192,47	194,75	66K	40
18/12/2023	1,01%	2,00	200,00	197,99	193,40	200,00	36K	50
15/12/2023	-1,98%	-3,99	198,00	201,99	197,96	204,00	96K	43
14/12/2023	1,00%	1,99	201,99	199,02	199,02	201,99	121K	53
13/12/2023	2,89%	5,61	200,00	200,00	199,20	202,00	374K	91
12/12/2023	3,16%	5,95	194,39	189,38	189,24	195,32	400K	74
11/12/2023	-2,09%	-4,03	188,44	192,47	187,84	194,10	143K	78
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	-	-	177,50	179,01	175,23	179,01	9K	12

Date,Open,High,Low,Close,Volume
18-Apr-24,188.18,188.67,185.06,185.63,13967
17-Apr-24,189.00,191.95,187.91,187.91,15400
16-Apr-24,188.68,192.09,188.68,190.58,714254
15-Apr-24,190.38,193.80,187.34,188.29,202864
12-Apr-24,192.28,192.60,190.00,190.00,11028
11-Apr-24,193.20,194.56,190.95,193.61,32417
10-Apr-24,195.32,195.32,192.09,193.20,42912
09-Apr-24,192.28,194.75,192.28,192.47,13170
08-Apr-24,193.89,196.27,192.66,193.61,185515
05-Apr-24,185.08,192.47,185.08,192.28,5727
04-Apr-24,191.50,191.52,188.29,188.86,14259
03-Apr-24,192.01,192.01,189.00,191.71,22308
02-Apr-24,190.00,190.00,186.96,188.48,13630
01-Apr-24,187.45,189.62,187.34,189.62,29654
28-Mar-24,182.88,187.56,182.16,185.58,4430
27-Mar-24,182.43,183.42,181.98,182.88,113701
26-Mar-24,182.88,182.88,181.44,182.05,212657
25-Mar-24,190.00,190.00,177.62,180.12,215800
22-Mar-24,190.65,191.57,189.81,190.19,23835
21-Mar-24,185.23,190.80,185.04,190.26,38044
20-Mar-24,185.00,186.12,183.24,184.86,292288
19-Mar-24,182.70,185.00,180.54,185.00,37650
18-Mar-24,179.83,182.16,179.82,181.54,92880
15-Mar-24,183.98,183.98,177.30,179.82,233839
14-Mar-24,180.18,183.99,177.10,183.99,249592
13-Mar-24,179.46,182.88,179.38,179.38,234381
12-Mar-24,181.26,181.62,179.10,179.46,179837
11-Mar-24,178.56,183.42,178.56,181.98,215137
08-Mar-24,178.20,182.11,178.19,179.28,102488
07-Mar-24,175.16,179.46,175.16,178.20,97416
06-Mar-24,179.17,180.72,176.94,178.74,134568
05-Mar-24,182.09,182.09,175.86,177.84,284175
04-Mar-24,186.69,188.67,181.64,182.10,311912
01-Mar-24,180.00,186.30,180.00,186.30,60295
29-Feb-24,182.30,185.47,181.08,182.26,222222
28-Feb-24,183.24,183.24,181.60,182.30,63788
27-Feb-24,187.91,187.91,181.83,182.21,43405
26-Feb-24,189.00,190.19,186.77,187.53,23474
23-Feb-24,189.81,190.00,188.10,188.86,129091
22-Feb-24,185.01,189.81,185.01,189.81,306734
21-Feb-24,186.60,187.91,185.00,185.00,56612
20-Feb-24,192.00,192.00,185.82,186.60,73038
19-Feb-24,195.90,195.90,192.05,192.22,211330
16-Feb-24,193.00,196.40,192.05,192.05,27596
15-Feb-24,196.91,196.91,193.04,195.63,204990
14-Feb-24,192.85,193.42,191.80,193.04,154884
09-Feb-24,198.00,198.00,191.00,191.22,409617
08-Feb-24,212.00,213.57,211.47,211.68,38224
07-Feb-24,205.81,210.63,205.81,210.50,112350
06-Feb-24,200.70,206.00,200.70,205.80,76262
05-Feb-24,204.03,208.11,204.03,204.80,18749
02-Feb-24,204.60,208.20,203.60,208.20,14118
01-Feb-24,206.20,206.20,200.33,204.60,26722
31-Jan-24,206.85,206.85,203.49,204.75,35602
30-Jan-24,205.80,208.95,205.80,206.85,31971
29-Jan-24,205.38,207.48,204.96,205.80,117928
26-Jan-24,209.89,209.89,205.38,205.38,89751
25-Jan-24,205.19,207.60,203.40,206.20,109178
24-Jan-24,207.99,207.99,203.71,205.20,44937
23-Jan-24,204.60,206.00,203.28,203.91,61435
22-Jan-24,200.70,204.60,200.70,204.60,72748
19-Jan-24,196.99,200.80,196.00,200.70,48284
18-Jan-24,197.59,199.80,197.00,197.00,10849
17-Jan-24,194.62,200.40,194.62,197.60,17706
16-Jan-24,196.56,201.20,195.60,198.60,74275
15-Jan-24,192.86,196.79,188.22,194.84,98362
12-Jan-24,197.61,198.00,194.00,196.80,35082
11-Jan-24,193.06,197.64,193.06,197.62,35297
10-Jan-24,195.90,195.90,193.00,194.60,70842
09-Jan-24,196.91,197.99,193.04,195.89,74327
08-Jan-24,193.80,194.18,190.00,193.04,34322
05-Jan-24,193.02,204.60,192.85,193.80,60969
04-Jan-24,193.00,197.00,193.00,193.02,30736
03-Jan-24,199.52,199.52,193.20,195.20,86562
02-Jan-24,198.39,198.39,193.40,195.60,39854
28-Dec-23,195.70,197.41,193.61,194.50,69199
27-Dec-23,194.40,196.40,192.80,194.40,87364
26-Dec-23,193.45,200.00,192.81,194.40,95692
22-Dec-23,195.88,197.40,191.92,197.40,77059
21-Dec-23,195.32,195.89,193.99,195.89,15438
20-Dec-23,190.66,196.27,190.66,195.32,30083
19-Dec-23,193.49,194.75,192.47,194.56,66238
18-Dec-23,197.99,200.00,193.40,200.00,35722
15-Dec-23,201.99,204.00,197.96,198.00,95541
14-Dec-23,199.02,201.99,199.02,201.99,120770
13-Dec-23,200.00,202.00,199.20,200.00,373776
12-Dec-23,189.38,195.32,189.24,194.39,400372
11-Dec-23,192.47,194.10,187.84,188.44,143486
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

*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