Cotação atual, histórico e gráfico do papel: TSMC34

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 TSMC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2024	1,00%	0,98	98,55	96,20	96,20	98,55	7M	1.833
20/05/2024	0,66%	0,64	97,57	96,94	96,93	98,69	3M	421
17/05/2024	-0,58%	-0,57	96,93	98,20	96,44	98,76	4M	260
16/05/2024	-2,49%	-2,49	97,50	98,67	97,50	99,40	2M	449
15/05/2024	2,49%	2,43	99,99	98,56	98,40	100,44	9M	566
14/05/2024	3,62%	3,41	97,56	94,34	94,09	97,56	5M	461
13/05/2024	-1,99%	-1,91	94,15	96,05	93,89	96,05	6M	290
10/05/2024	4,98%	4,56	96,06	94,20	94,20	97,00	11M	2.235
09/05/2024	0,18%	0,16	91,50	92,00	91,20	92,43	451K	196
08/05/2024	2,31%	2,06	91,34	89,47	89,47	91,49	1M	776
07/05/2024	-1,06%	-0,96	89,28	90,29	89,04	90,29	4M	2.020
06/05/2024	-0,33%	-0,30	90,24	90,00	88,89	90,24	1M	232
03/05/2024	3,88%	3,38	90,54	87,99	87,72	90,54	4M	262
02/05/2024	-3,46%	-3,12	87,16	88,55	85,14	88,55	2M	1.560
30/04/2024	2,38%	2,10	90,28	88,98	88,38	90,39	2M	3.135
29/04/2024	0,05%	0,04	88,18	88,32	86,95	88,60	3M	608
26/04/2024	-0,12%	-0,11	88,14	88,25	87,57	88,64	1M	1.014
25/04/2024	2,83%	2,43	88,25	85,80	83,64	88,85	2M	360
24/04/2024	0,02%	0,02	85,82	86,97	84,88	87,83	3M	836
23/04/2024	1,95%	1,64	85,80	84,89	84,60	85,80	4M	317
22/04/2024	1,35%	1,12	84,16	83,04	81,91	84,52	7M	2.789
19/04/2024	-4,10%	-3,55	83,04	85,29	82,50	85,41	8M	546
18/04/2024	-5,44%	-4,98	86,59	88,43	85,45	88,84	11M	6.550
17/04/2024	-0,63%	-0,58	91,57	92,69	90,12	93,15	3M	579
16/04/2024	1,14%	1,04	92,15	91,30	90,00	92,20	8M	514
15/04/2024	-0,75%	-0,69	91,11	93,07	90,88	94,10	7M	727
12/04/2024	-2,04%	-1,91	91,80	93,29	91,11	93,29	2M	421
11/04/2024	0,82%	0,76	93,71	92,98	91,81	93,84	5M	586
10/04/2024	1,56%	1,43	92,95	91,93	91,52	93,87	10M	1.123
09/04/2024	1,99%	1,79	91,52	92,02	89,60	92,84	5M	893
08/04/2024	0,46%	0,41	89,73	91,43	89,73	92,00	8M	1.359
05/04/2024	1,16%	1,02	89,32	88,43	87,67	90,04	3M	290
04/04/2024	-0,81%	-0,72	88,30	90,20	88,00	92,15	4M	272
03/04/2024	0,34%	0,30	89,02	87,45	87,21	90,60	1M	308
02/04/2024	-0,54%	-0,48	88,72	89,49	88,01	89,49	3M	267
01/04/2024	4,61%	3,93	89,20	86,00	86,00	90,10	5M	741
28/03/2024	-0,06%	-0,05	85,27	85,32	84,48	85,51	1M	513
27/03/2024	-1,96%	-1,71	85,32	87,03	84,36	87,24	2M	296
26/03/2024	-0,09%	-0,08	87,03	87,55	86,44	88,32	4M	306
25/03/2024	-1,12%	-0,99	87,11	88,00	86,90	88,15	1M	192
22/03/2024	1,51%	1,31	88,10	86,82	86,82	88,21	2M	230
21/03/2024	1,27%	1,09	86,79	88,33	86,52	88,75	5M	327
20/03/2024	0,69%	0,59	85,70	85,11	84,58	86,00	5M	354
19/03/2024	-1,95%	-1,69	85,11	85,65	83,71	85,96	789K	345
18/03/2024	0,70%	0,60	86,80	87,93	86,13	88,92	3M	501
15/03/2024	-1,26%	-1,10	86,20	86,00	84,70	87,12	2M	1.006
14/03/2024	-0,78%	-0,69	87,30	88,38	86,96	89,90	2M	247
13/03/2024	-1,80%	-1,61	87,99	89,98	87,99	90,00	5M	277
12/03/2024	3,04%	2,64	89,60	88,85	87,67	91,21	18M	598
11/03/2024	-4,96%	-4,54	86,96	90,00	86,40	90,00	11M	2.256
08/03/2024	-0,54%	-0,50	91,50	94,97	90,31	98,64	9M	6.278
07/03/2024	5,36%	4,68	92,00	89,30	89,30	93,60	8M	642
06/03/2024	1,83%	1,57	87,32	85,81	85,70	89,04	4M	423
05/03/2024	-0,02%	-0,02	85,75	85,70	82,98	85,75	3M	533
04/03/2024	2,63%	2,20	85,77	85,96	85,38	87,58	3M	314
01/03/2024	4,57%	3,65	83,57	79,93	79,93	84,64	6M	3.622
29/02/2024	0,95%	0,75	79,92	79,17	79,14	80,48	432K	183
28/02/2024	-1,77%	-1,43	79,17	79,10	78,56	79,68	1M	218
27/02/2024	-1,41%	-1,15	80,60	81,66	79,52	81,83	3M	300
26/02/2024	1,45%	1,17	81,75	81,27	80,10	81,76	1M	200
23/02/2024	0,22%	0,18	80,58	80,50	79,83	81,67	2M	413
22/02/2024	2,55%	2,00	80,40	80,40	79,80	81,36	12M	2.751
21/02/2024	1,37%	1,06	78,40	76,80	75,91	78,40	5M	302
20/02/2024	-0,76%	-0,59	77,34	79,25	76,71	79,25	535K	204
19/02/2024	-0,85%	-0,67	77,93	78,60	77,93	80,54	3M	117
16/02/2024	-2,42%	-1,95	78,60	80,44	78,40	80,55	2M	272
15/02/2024	0,10%	0,08	80,55	81,46	80,06	81,57	2M	209
14/02/2024	-2,67%	-2,21	80,47	79,60	79,59	80,80	343K	141
09/02/2024	-0,80%	-0,67	82,68	83,38	81,41	84,15	4M	269
08/02/2024	7,58%	5,87	83,35	77,55	77,55	84,22	3M	639
07/02/2024	4,92%	3,63	77,48	74,49	74,06	77,55	2M	215
06/02/2024	-0,20%	-0,15	73,85	74,03	73,41	75,22	553K	284
05/02/2024	3,14%	2,25	74,00	71,84	71,84	74,73	2M	194
02/02/2024	-1,94%	-1,42	71,75	70,77	70,34	72,01	501K	220
01/02/2024	4,14%	2,91	73,17	69,42	69,36	73,17	5M	1.893
31/01/2024	-2,08%	-1,49	70,26	71,00	69,89	71,05	1M	194
30/01/2024	-0,62%	-0,45	71,75	72,20	71,54	73,15	1M	100
29/01/2024	0,33%	0,24	72,20	73,09	71,54	73,09	1M	215
26/01/2024	-1,41%	-1,03	71,96	71,53	71,30	72,55	4M	140
25/01/2024	1,37%	0,99	72,99	73,07	71,74	73,19	397K	96
24/01/2024	1,44%	1,02	72,00	70,84	70,55	73,16	676K	139
23/01/2024	1,18%	0,83	70,98	69,02	69,02	71,33	534K	304
22/01/2024	-0,41%	-0,29	70,15	70,43	70,00	70,97	1M	177
19/01/2024	0,63%	0,44	70,44	69,89	68,73	71,01	2M	196
18/01/2024	9,41%	6,02	70,00	68,27	67,81	70,00	3M	256
17/01/2024	2,32%	1,45	63,98	63,00	61,91	63,98	693K	81
16/01/2024	0,68%	0,42	62,53	62,10	61,42	62,82	1M	78
15/01/2024	0,75%	0,46	62,11	62,70	60,95	62,70	635K	56
12/01/2024	-0,42%	-0,26	61,65	62,90	61,05	62,90	2M	90
11/01/2024	0,60%	0,37	61,91	62,03	61,20	62,07	202K	51
10/01/2024	-1,54%	-0,96	61,54	63,00	61,39	63,00	206K	45
09/01/2024	0,16%	0,10	62,50	63,00	61,54	63,00	680K	55
08/01/2024	3,06%	1,85	62,40	60,60	60,60	62,68	729K	70
05/01/2024	-0,90%	-0,55	60,55	60,79	60,45	61,27	898K	76
04/01/2024	-0,83%	-0,51	61,10	61,61	61,06	61,65	178K	63
03/01/2024	-1,38%	-0,86	61,61	62,45	61,33	62,45	2M	297
02/01/2024	-1,12%	-0,71	62,47	63,10	61,95	63,10	127K	90
28/12/2023	0,11%	0,07	63,18	63,19	63,18	63,91	1M	55
27/12/2023	-0,47%	-0,30	63,11	63,45	62,82	63,65	123K	37
26/12/2023	0,75%	0,47	63,41	63,01	62,73	63,41	210K	52
22/12/2023	0,62%	0,39	62,94	61,96	61,96	63,08	386K	1.789
21/12/2023	1,71%	1,05	62,55	61,45	61,45	62,60	137K	57
20/12/2023	-2,54%	-1,60	61,50	62,75	61,50	62,88	93K	120
19/12/2023	-0,16%	-0,10	63,10	64,47	62,50	64,47	433K	60
18/12/2023	-0,44%	-0,28	63,20	63,47	63,00	63,52	387K	103
15/12/2023	-0,38%	-0,24	63,48	64,09	63,37	64,49	166K	68
14/12/2023	0,82%	0,52	63,72	62,98	61,00	63,97	2M	158
13/12/2023	0,62%	0,39	63,20	62,81	62,81	63,90	471K	73
12/12/2023	0,62%	0,39	62,81	62,21	61,83	62,93	524K	64
11/12/2023	1,41%	0,87	62,42	61,54	61,54	62,52	5M	675
08/12/2023	1,13%	0,69	61,55	60,86	60,47	61,80	176K	54
07/12/2023	1,93%	1,15	60,86	59,71	59,58	61,10	197K	66
06/12/2023	0,22%	0,13	59,71	59,58	59,58	60,17	71K	59
05/12/2023	-0,55%	-0,33	59,58	59,92	59,38	60,07	91K	78
04/12/2023	-0,27%	-0,16	59,91	60,00	58,76	60,23	228K	658
01/12/2023	0,60%	0,36	60,07	60,91	59,71	60,91	143K	40
30/11/2023	-1,44%	-0,87	59,71	60,59	59,71	61,27	143K	41
29/11/2023	1,85%	1,10	60,58	60,01	60,01	60,89	274K	55
28/11/2023	-0,22%	-0,13	59,48	60,70	59,31	60,70	29K	35
27/11/2023	-0,25%	-0,15	59,61	59,51	59,00	59,72	113K	47
24/11/2023	0,27%	0,16	59,76	59,61	59,61	60,41	171K	51
23/11/2023	-1,97%	-1,20	59,60	60,80	58,09	60,80	22K	50
22/11/2023	0,66%	0,40	60,80	60,39	60,02	60,80	102K	33
21/11/2023	-0,48%	-0,29	60,40	60,92	60,20	61,19	457K	67
20/11/2023	-0,48%	-0,29	60,69	60,41	60,41	61,18	954K	36
17/11/2023	1,40%	0,84	60,98	60,20	60,17	61,03	265K	40
16/11/2023	0,43%	0,26	60,14	61,08	59,50	61,08	397K	62
14/11/2023	1,63%	0,96	59,88	58,99	58,91	60,70	1M	80
13/11/2023	-1,36%	-0,81	58,92	59,72	58,92	59,90	3M	89
10/11/2023	5,87%	3,31	59,73	57,40	57,40	59,99	212K	93
09/11/2023	-0,05%	-0,03	56,42	56,45	56,42	57,15	76K	26
08/11/2023	0,59%	0,33	56,45	56,12	56,12	56,78	60K	32
07/11/2023	-0,46%	-0,26	56,12	56,02	55,94	56,56	230K	41
06/11/2023	-	-	56,38	56,42	56,00	56,50	37K	48

Date,Open,High,Low,Close,Volume
21-May-24,96.20,98.55,96.20,98.55,7249997
20-May-24,96.94,98.69,96.93,97.57,2856815
17-May-24,98.20,98.76,96.44,96.93,4018294
16-May-24,98.67,99.40,97.50,97.50,1752625
15-May-24,98.56,100.44,98.40,99.99,8825265
14-May-24,94.34,97.56,94.09,97.56,4688804
13-May-24,96.05,96.05,93.89,94.15,6104466
10-May-24,94.20,97.00,94.20,96.06,10901567
09-May-24,92.00,92.43,91.20,91.50,450532
08-May-24,89.47,91.49,89.47,91.34,1053366
07-May-24,90.29,90.29,89.04,89.28,3960413
06-May-24,90.00,90.24,88.89,90.24,1188438
03-May-24,87.99,90.54,87.72,90.54,3624496
02-May-24,88.55,88.55,85.14,87.16,1988755
30-Apr-24,88.98,90.39,88.38,90.28,2405360
29-Apr-24,88.32,88.60,86.95,88.18,2868524
26-Apr-24,88.25,88.64,87.57,88.14,1015335
25-Apr-24,85.80,88.85,83.64,88.25,1831302
24-Apr-24,86.97,87.83,84.88,85.82,3176863
23-Apr-24,84.89,85.80,84.60,85.80,4078068
22-Apr-24,83.04,84.52,81.91,84.16,6659983
19-Apr-24,85.29,85.41,82.50,83.04,8332636
18-Apr-24,88.43,88.84,85.45,86.59,10618253
17-Apr-24,92.69,93.15,90.12,91.57,3359713
16-Apr-24,91.30,92.20,90.00,92.15,8333180
15-Apr-24,93.07,94.10,90.88,91.11,6788121
12-Apr-24,93.29,93.29,91.11,91.80,2068959
11-Apr-24,92.98,93.84,91.81,93.71,4532558
10-Apr-24,91.93,93.87,91.52,92.95,10456311
09-Apr-24,92.02,92.84,89.60,91.52,5497598
08-Apr-24,91.43,92.00,89.73,89.73,8263536
05-Apr-24,88.43,90.04,87.67,89.32,3185509
04-Apr-24,90.20,92.15,88.00,88.30,4018023
03-Apr-24,87.45,90.60,87.21,89.02,1390869
02-Apr-24,89.49,89.49,88.01,88.72,2875229
01-Apr-24,86.00,90.10,86.00,89.20,5412794
28-Mar-24,85.32,85.51,84.48,85.27,1378532
27-Mar-24,87.03,87.24,84.36,85.32,1663968
26-Mar-24,87.55,88.32,86.44,87.03,4227294
25-Mar-24,88.00,88.15,86.90,87.11,1253872
22-Mar-24,86.82,88.21,86.82,88.10,1965320
21-Mar-24,88.33,88.75,86.52,86.79,4659991
20-Mar-24,85.11,86.00,84.58,85.70,4907802
19-Mar-24,85.65,85.96,83.71,85.11,788966
18-Mar-24,87.93,88.92,86.13,86.80,3456155
15-Mar-24,86.00,87.12,84.70,86.20,2421362
14-Mar-24,88.38,89.90,86.96,87.30,1801685
13-Mar-24,89.98,90.00,87.99,87.99,4500691
12-Mar-24,88.85,91.21,87.67,89.60,17585540
11-Mar-24,90.00,90.00,86.40,86.96,10913022
08-Mar-24,94.97,98.64,90.31,91.50,8624536
07-Mar-24,89.30,93.60,89.30,92.00,8406252
06-Mar-24,85.81,89.04,85.70,87.32,4498555
05-Mar-24,85.70,85.75,82.98,85.75,2966170
04-Mar-24,85.96,87.58,85.38,85.77,2502664
01-Mar-24,79.93,84.64,79.93,83.57,6285934
29-Feb-24,79.17,80.48,79.14,79.92,431826
28-Feb-24,79.10,79.68,78.56,79.17,1311056
27-Feb-24,81.66,81.83,79.52,80.60,2573573
26-Feb-24,81.27,81.76,80.10,81.75,1282058
23-Feb-24,80.50,81.67,79.83,80.58,1867902
22-Feb-24,80.40,81.36,79.80,80.40,11660659
21-Feb-24,76.80,78.40,75.91,78.40,4522720
20-Feb-24,79.25,79.25,76.71,77.34,535171
19-Feb-24,78.60,80.54,77.93,77.93,3064451
16-Feb-24,80.44,80.55,78.40,78.60,1874190
15-Feb-24,81.46,81.57,80.06,80.55,1569986
14-Feb-24,79.60,80.80,79.59,80.47,343072
09-Feb-24,83.38,84.15,81.41,82.68,4348485
08-Feb-24,77.55,84.22,77.55,83.35,3263110
07-Feb-24,74.49,77.55,74.06,77.48,1846129
06-Feb-24,74.03,75.22,73.41,73.85,552764
05-Feb-24,71.84,74.73,71.84,74.00,2078954
02-Feb-24,70.77,72.01,70.34,71.75,501362
01-Feb-24,69.42,73.17,69.36,73.17,4759107
31-Jan-24,71.00,71.05,69.89,70.26,1304654
30-Jan-24,72.20,73.15,71.54,71.75,1165100
29-Jan-24,73.09,73.09,71.54,72.20,1140574
26-Jan-24,71.53,72.55,71.30,71.96,3983374
25-Jan-24,73.07,73.19,71.74,72.99,397155
24-Jan-24,70.84,73.16,70.55,72.00,675643
23-Jan-24,69.02,71.33,69.02,70.98,533539
22-Jan-24,70.43,70.97,70.00,70.15,1333724
19-Jan-24,69.89,71.01,68.73,70.44,1719292
18-Jan-24,68.27,70.00,67.81,70.00,2612608
17-Jan-24,63.00,63.98,61.91,63.98,693203
16-Jan-24,62.10,62.82,61.42,62.53,1091239
15-Jan-24,62.70,62.70,60.95,62.11,635364
12-Jan-24,62.90,62.90,61.05,61.65,1889292
11-Jan-24,62.03,62.07,61.20,61.91,201840
10-Jan-24,63.00,63.00,61.39,61.54,205624
09-Jan-24,63.00,63.00,61.54,62.50,679509
08-Jan-24,60.60,62.68,60.60,62.40,728955
05-Jan-24,60.79,61.27,60.45,60.55,898419
04-Jan-24,61.61,61.65,61.06,61.10,178042
03-Jan-24,62.45,62.45,61.33,61.61,1502898
02-Jan-24,63.10,63.10,61.95,62.47,127112
28-Dec-23,63.19,63.91,63.18,63.18,1456580
27-Dec-23,63.45,63.65,62.82,63.11,122765
26-Dec-23,63.01,63.41,62.73,63.41,209770
22-Dec-23,61.96,63.08,61.96,62.94,386175
21-Dec-23,61.45,62.60,61.45,62.55,136840
20-Dec-23,62.75,62.88,61.50,61.50,93475
19-Dec-23,64.47,64.47,62.50,63.10,432834
18-Dec-23,63.47,63.52,63.00,63.20,387099
15-Dec-23,64.09,64.49,63.37,63.48,166292
14-Dec-23,62.98,63.97,61.00,63.72,2493607
13-Dec-23,62.81,63.90,62.81,63.20,470843
12-Dec-23,62.21,62.93,61.83,62.81,523630
11-Dec-23,61.54,62.52,61.54,62.42,5048226
08-Dec-23,60.86,61.80,60.47,61.55,176255
07-Dec-23,59.71,61.10,59.58,60.86,196565
06-Dec-23,59.58,60.17,59.58,59.71,70849
05-Dec-23,59.92,60.07,59.38,59.58,91405
04-Dec-23,60.00,60.23,58.76,59.91,228084
01-Dec-23,60.91,60.91,59.71,60.07,142570
30-Nov-23,60.59,61.27,59.71,59.71,143114
29-Nov-23,60.01,60.89,60.01,60.58,273689
28-Nov-23,60.70,60.70,59.31,59.48,28813
27-Nov-23,59.51,59.72,59.00,59.61,112835
24-Nov-23,59.61,60.41,59.61,59.76,171353
23-Nov-23,60.80,60.80,58.09,59.60,21680
22-Nov-23,60.39,60.80,60.02,60.80,101610
21-Nov-23,60.92,61.19,60.20,60.40,457080
20-Nov-23,60.41,61.18,60.41,60.69,953743
17-Nov-23,60.20,61.03,60.17,60.98,265413
16-Nov-23,61.08,61.08,59.50,60.14,397071
14-Nov-23,58.99,60.70,58.91,59.88,1313219
13-Nov-23,59.72,59.90,58.92,58.92,2553113
10-Nov-23,57.40,59.99,57.40,59.73,211620
09-Nov-23,56.45,57.15,56.42,56.42,75643
08-Nov-23,56.12,56.78,56.12,56.45,60428
07-Nov-23,56.02,56.56,55.94,56.12,229846
06-Nov-23,56.42,56.50,56.00,56.38,37434

*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: TSMC34