Cotação atual, histórico e gráfico do papel: TIMP3

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 TIMP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2020	-0,88%	-0,12	13,46	13,50	13,27	13,80	150M	19.459
08/10/2020	3,27%	0,43	13,58	13,25	13,02	13,64	172M	25.678
07/10/2020	-0,23%	-0,03	13,15	13,25	12,89	13,26	102M	19.612
06/10/2020	0,15%	0,02	13,18	13,27	13,16	13,42	85M	16.369
05/10/2020	1,46%	0,19	13,16	12,85	12,78	13,29	66M	15.847
02/10/2020	-0,77%	-0,10	12,97	12,96	12,70	13,15	247M	26.003
01/10/2020	0,08%	0,01	13,07	13,01	12,82	13,16	90M	18.395
30/09/2020	-0,61%	-0,08	13,06	13,20	12,99	13,25	113M	17.005
29/09/2020	0,08%	0,01	13,14	13,04	12,91	13,28	224M	22.906
28/09/2020	-3,31%	-0,45	13,13	13,59	13,08	13,65	106M	22.670
25/09/2020	0,30%	0,04	13,58	13,50	13,29	13,62	111M	13.899
24/09/2020	1,20%	0,16	13,54	13,38	13,26	13,66	89M	14.864
23/09/2020	-3,39%	-0,47	13,38	13,73	13,37	13,82	75M	15.799
22/09/2020	-0,07%	-0,01	13,85	13,88	13,63	13,94	90M	19.996
21/09/2020	-1,21%	-0,17	13,86	13,80	13,64	13,87	78M	12.560
18/09/2020	-1,54%	-0,22	14,03	14,12	13,91	14,22	113M	16.604
17/09/2020	0,14%	0,02	14,25	14,10	14,03	14,33	108M	17.451
16/09/2020	-1,18%	-0,17	14,23	14,39	14,15	14,50	88M	16.276
15/09/2020	-0,83%	-0,12	14,40	14,50	14,35	14,63	68M	12.230
14/09/2020	0,55%	0,08	14,52	14,52	14,38	14,61	61M	12.553
11/09/2020	-2,23%	-0,33	14,44	14,69	14,27	14,70	99M	20.720
10/09/2020	-3,34%	-0,51	14,77	15,22	14,68	15,29	103M	15.721
09/09/2020	1,93%	0,29	15,28	15,15	14,94	15,52	190M	16.336
08/09/2020	1,70%	0,25	14,99	15,23	14,83	15,44	185M	22.300
04/09/2020	-0,47%	-0,07	14,74	14,95	14,49	14,95	77M	13.363
03/09/2020	-1,40%	-0,21	14,81	15,06	14,59	15,17	113M	18.262
02/09/2020	0,13%	0,02	15,02	15,13	14,80	15,13	98M	15.738
01/09/2020	4,75%	0,68	15,00	14,80	14,66	15,20	226M	34.544
31/08/2020	-2,78%	-0,41	14,32	14,51	14,32	14,63	137M	19.221
28/08/2020	1,38%	0,20	14,73	14,64	14,51	14,80	70M	12.733
27/08/2020	-0,62%	-0,09	14,53	14,55	14,45	14,75	57M	9.827
26/08/2020	-0,88%	-0,13	14,62	14,80	14,39	14,86	90M	20.620
25/08/2020	-0,47%	-0,07	14,75	14,89	14,55	14,89	93M	17.776
24/08/2020	0,47%	0,07	14,82	14,74	14,68	14,90	38M	8.849
21/08/2020	0,27%	0,04	14,75	14,68	14,44	14,75	41M	7.846
20/08/2020	0,00%	0,00	14,71	14,31	14,23	14,71	70M	14.220
19/08/2020	-1,08%	-0,16	14,71	14,70	14,54	14,82	77M	16.152
18/08/2020	1,43%	0,21	14,87	14,99	14,73	15,00	81M	15.270
17/08/2020	-3,81%	-0,58	14,66	15,18	14,52	15,18	106M	16.111
14/08/2020	0,86%	0,13	15,24	15,03	15,03	15,31	57M	15.727
13/08/2020	-1,18%	-0,18	15,11	15,35	15,09	15,60	124M	18.378
12/08/2020	-1,48%	-0,23	15,29	15,47	15,20	15,69	91M	15.683
11/08/2020	-1,77%	-0,28	15,52	15,80	15,51	15,94	108M	15.320
10/08/2020	2,46%	0,38	15,80	15,89	15,44	15,93	200M	27.635
07/08/2020	1,45%	0,22	15,42	15,01	14,91	15,56	178M	22.652
06/08/2020	2,15%	0,32	15,20	14,93	14,83	15,27	98M	19.812
05/08/2020	-1,26%	-0,19	14,88	15,24	14,86	15,39	143M	19.638
04/08/2020	-1,37%	-0,21	15,07	15,10	14,94	15,65	213M	24.912
03/08/2020	-2,98%	-0,47	15,28	15,67	15,16	15,67	232M	25.904
31/07/2020	6,42%	0,95	15,75	14,80	14,47	16,04	260M	20.387
30/07/2020	-0,60%	-0,09	14,80	14,75	14,47	14,88	152M	15.507
29/07/2020	0,07%	0,01	14,89	14,96	14,62	15,01	140M	16.908
28/07/2020	2,13%	0,31	14,88	15,10	14,70	15,27	293M	29.374
27/07/2020	1,11%	0,16	14,57	14,39	14,39	14,68	165M	25.176
24/07/2020	-2,44%	-0,36	14,41	14,74	14,27	14,78	146M	23.389
23/07/2020	-8,43%	-1,36	14,77	15,02	14,67	15,63	522M	41.587
22/07/2020	-2,83%	-0,47	16,13	16,53	15,86	16,69	372M	27.995
21/07/2020	-1,19%	-0,20	16,60	16,86	16,53	17,12	265M	22.801
20/07/2020	6,13%	0,97	16,80	16,37	16,31	17,50	511M	46.578
17/07/2020	1,80%	0,28	15,83	15,61	15,53	15,83	130M	17.787
16/07/2020	2,57%	0,39	15,55	15,22	15,16	15,73	231M	23.969
15/07/2020	2,29%	0,34	15,16	14,94	14,72	15,29	314M	26.040
14/07/2020	0,20%	0,03	14,82	14,69	14,57	14,87	158M	12.133
13/07/2020	-0,80%	-0,12	14,79	15,02	14,70	15,07	142M	17.186
10/07/2020	1,29%	0,19	14,91	14,80	14,53	14,93	137M	15.124
09/07/2020	-3,54%	-0,54	14,72	15,28	14,72	15,49	156M	16.494
08/07/2020	2,21%	0,33	15,26	15,03	15,01	15,47	200M	23.302
07/07/2020	-2,42%	-0,37	14,93	15,29	14,90	15,29	116M	18.009
06/07/2020	0,33%	0,05	15,30	15,44	15,15	15,54	144M	20.034
03/07/2020	4,81%	0,70	15,25	14,60	14,45	15,30	123M	14.683
02/07/2020	0,55%	0,08	14,55	14,70	14,32	14,73	145M	18.755
01/07/2020	1,90%	0,27	14,47	14,20	14,02	14,68	120M	19.031
30/06/2020	3,12%	0,43	14,20	13,80	13,71	14,20	128M	15.082
29/06/2020	-1,85%	-0,26	13,77	14,16	13,71	14,16	139M	18.949
26/06/2020	-1,20%	-0,17	14,03	14,18	13,89	14,24	88M	17.822
25/06/2020	1,50%	0,21	14,20	14,00	13,86	14,23	80M	16.471
24/06/2020	-1,48%	-0,21	13,99	14,19	13,76	14,26	113M	15.160
23/06/2020	-1,39%	-0,20	14,20	14,60	14,09	14,60	115M	30.389
22/06/2020	-0,55%	-0,08	14,40	14,50	14,33	14,67	65M	9.110
19/06/2020	-0,89%	-0,13	14,48	14,87	14,37	14,91	136M	17.066
18/06/2020	-0,14%	-0,02	14,61	14,60	14,35	14,91	80M	15.170
17/06/2020	-0,81%	-0,12	14,63	14,76	14,60	14,92	159M	19.482
16/06/2020	2,86%	0,41	14,75	14,92	14,58	15,19	205M	33.756
15/06/2020	0,00%	0,00	14,34	14,06	13,88	14,40	139M	27.246
12/06/2020	0,28%	0,04	14,34	13,86	13,65	14,34	138M	27.956
10/06/2020	-1,24%	-0,18	14,30	14,69	14,22	14,73	150M	27.041
09/06/2020	0,28%	0,04	14,48	14,30	13,92	14,48	109M	17.716
08/06/2020	-1,10%	-0,16	14,44	14,61	14,34	14,77	90M	14.823
05/06/2020	3,33%	0,47	14,60	14,46	14,22	14,99	187M	28.550
04/06/2020	3,37%	0,46	14,13	13,74	13,61	14,13	91M	15.170
03/06/2020	-0,73%	-0,10	13,67	13,82	13,58	13,98	111M	19.945
02/06/2020	1,92%	0,26	13,77	13,63	13,53	13,86	91M	18.305
01/06/2020	-0,81%	-0,11	13,51	13,38	13,26	13,61	76M	16.282
29/05/2020	1,57%	0,21	13,62	13,46	13,16	13,62	147M	23.405
28/05/2020	-1,40%	-0,19	13,41	13,46	13,19	13,54	83M	17.065
27/05/2020	1,27%	0,17	13,60	13,57	13,30	13,63	68M	13.687
26/05/2020	-0,89%	-0,12	13,43	13,53	13,28	13,73	85M	17.540
25/05/2020	5,86%	0,75	13,55	13,15	12,98	13,55	46M	10.732
22/05/2020	-2,81%	-0,37	12,80	13,11	12,58	13,11	91M	18.286
21/05/2020	2,25%	0,29	13,17	12,88	12,76	13,17	90M	19.212
20/05/2020	3,29%	0,41	12,88	12,52	12,39	12,93	69M	13.474
19/05/2020	-3,41%	-0,44	12,47	12,89	12,43	12,89	73M	13.458
18/05/2020	5,82%	0,71	12,91	12,51	12,28	12,91	79M	15.153
15/05/2020	-4,84%	-0,62	12,20	12,83	12,20	12,84	105M	18.927
14/05/2020	0,94%	0,12	12,82	12,55	12,27	12,82	114M	27.002
13/05/2020	0,47%	0,06	12,70	12,69	12,20	12,74	115M	20.892
12/05/2020	-2,47%	-0,32	12,64	12,77	12,63	13,22	83M	20.835
11/05/2020	-1,52%	-0,20	12,96	13,05	12,94	13,32	78M	19.571
08/05/2020	1,23%	0,16	13,16	13,36	13,04	13,70	114M	29.359
07/05/2020	-4,34%	-0,59	13,00	13,50	13,00	13,91	158M	35.270
06/05/2020	-2,23%	-0,31	13,59	14,10	13,45	14,66	217M	37.768
05/05/2020	3,35%	0,45	13,90	13,55	13,41	13,90	127M	26.887
04/05/2020	5,41%	0,69	13,45	12,25	12,18	13,53	171M	29.476
30/04/2020	-2,52%	-0,33	12,76	12,79	12,52	13,03	94M	17.600
29/04/2020	4,39%	0,55	13,09	12,69	12,38	13,19	93M	19.431
28/04/2020	-0,08%	-0,01	12,54	13,50	12,38	13,51	110M	21.836
27/04/2020	2,87%	0,35	12,55	12,46	12,16	12,67	85M	19.076
24/04/2020	-8,61%	-1,15	12,20	12,82	12,00	13,02	158M	35.286
23/04/2020	-0,96%	-0,13	13,35	13,45	13,28	13,63	78M	19.121
22/04/2020	5,15%	0,66	13,48	12,84	12,79	13,48	53M	13.345
20/04/2020	-1,54%	-0,20	12,82	12,72	12,67	13,15	74M	16.605
17/04/2020	-1,66%	-0,22	13,02	13,44	12,74	13,65	98M	20.416
16/04/2020	2,32%	0,30	13,24	13,00	12,82	13,24	77M	20.268
15/04/2020	-3,07%	-0,41	12,94	13,25	12,82	13,25	122M	29.993
14/04/2020	-0,82%	-0,11	13,35	13,70	13,21	13,74	87M	23.185
13/04/2020	1,13%	0,15	13,46	13,19	12,97	13,46	90M	17.456
09/04/2020	-1,70%	-0,23	13,31	13,67	13,21	13,68	75M	16.348
08/04/2020	1,20%	0,16	13,54	13,49	13,17	13,70	62M	15.200
07/04/2020	0,00%	0,00	13,38	14,26	13,38	14,61	159M	40.371
06/04/2020	8,34%	1,03	13,38	13,18	12,72	13,40	84M	18.955
03/04/2020	-1,91%	-0,24	12,35	12,47	12,01	12,60	78M	20.099
02/04/2020	-1,41%	-0,18	12,59	12,81	12,36	12,91	77M	22.714
01/04/2020	2,65%	0,33	12,77	12,01	11,70	12,80	98M	23.763
31/03/2020	-	-	12,44	13,10	12,27	13,17	129M	27.742

Date,Open,High,Low,Close,Volume
09-Oct-20,13.50,13.80,13.27,13.46,150453703
08-Oct-20,13.25,13.64,13.02,13.58,172251569
07-Oct-20,13.25,13.26,12.89,13.15,101732948
06-Oct-20,13.27,13.42,13.16,13.18,85098233
05-Oct-20,12.85,13.29,12.78,13.16,65505870
02-Oct-20,12.96,13.15,12.70,12.97,246758385
01-Oct-20,13.01,13.16,12.82,13.07,90467194
30-Sep-20,13.20,13.25,12.99,13.06,113051237
29-Sep-20,13.04,13.28,12.91,13.14,224482669
28-Sep-20,13.59,13.65,13.08,13.13,106357928
25-Sep-20,13.50,13.62,13.29,13.58,110945784
24-Sep-20,13.38,13.66,13.26,13.54,88678797
23-Sep-20,13.73,13.82,13.37,13.38,75262037
22-Sep-20,13.88,13.94,13.63,13.85,89588768
21-Sep-20,13.80,13.87,13.64,13.86,77617533
18-Sep-20,14.12,14.22,13.91,14.03,112810657
17-Sep-20,14.10,14.33,14.03,14.25,108302310
16-Sep-20,14.39,14.50,14.15,14.23,88112711
15-Sep-20,14.50,14.63,14.35,14.40,68380013
14-Sep-20,14.52,14.61,14.38,14.52,61126933
11-Sep-20,14.69,14.70,14.27,14.44,99309131
10-Sep-20,15.22,15.29,14.68,14.77,102912997
09-Sep-20,15.15,15.52,14.94,15.28,190325150
08-Sep-20,15.23,15.44,14.83,14.99,184938134
04-Sep-20,14.95,14.95,14.49,14.74,77470038
03-Sep-20,15.06,15.17,14.59,14.81,113135232
02-Sep-20,15.13,15.13,14.80,15.02,97508598
01-Sep-20,14.80,15.20,14.66,15.00,225833089
31-Aug-20,14.51,14.63,14.32,14.32,137403046
28-Aug-20,14.64,14.80,14.51,14.73,70328903
27-Aug-20,14.55,14.75,14.45,14.53,56902638
26-Aug-20,14.80,14.86,14.39,14.62,90037671
25-Aug-20,14.89,14.89,14.55,14.75,92721043
24-Aug-20,14.74,14.90,14.68,14.82,37959502
21-Aug-20,14.68,14.75,14.44,14.75,41097820
20-Aug-20,14.31,14.71,14.23,14.71,70125324
19-Aug-20,14.70,14.82,14.54,14.71,77408386
18-Aug-20,14.99,15.00,14.73,14.87,80822102
17-Aug-20,15.18,15.18,14.52,14.66,105743948
14-Aug-20,15.03,15.31,15.03,15.24,56774748
13-Aug-20,15.35,15.60,15.09,15.11,124000993
12-Aug-20,15.47,15.69,15.20,15.29,90610870
11-Aug-20,15.80,15.94,15.51,15.52,108351982
10-Aug-20,15.89,15.93,15.44,15.80,199622713
07-Aug-20,15.01,15.56,14.91,15.42,177726905
06-Aug-20,14.93,15.27,14.83,15.20,98484242
05-Aug-20,15.24,15.39,14.86,14.88,142779712
04-Aug-20,15.10,15.65,14.94,15.07,212714917
03-Aug-20,15.67,15.67,15.16,15.28,231619153
31-Jul-20,14.80,16.04,14.47,15.75,259972270
30-Jul-20,14.75,14.88,14.47,14.80,152237749
29-Jul-20,14.96,15.01,14.62,14.89,140444659
28-Jul-20,15.10,15.27,14.70,14.88,293467272
27-Jul-20,14.39,14.68,14.39,14.57,164963440
24-Jul-20,14.74,14.78,14.27,14.41,145908143
23-Jul-20,15.02,15.63,14.67,14.77,522408683
22-Jul-20,16.53,16.69,15.86,16.13,371994753
21-Jul-20,16.86,17.12,16.53,16.60,265162954
20-Jul-20,16.37,17.50,16.31,16.80,510675289
17-Jul-20,15.61,15.83,15.53,15.83,130040249
16-Jul-20,15.22,15.73,15.16,15.55,231257567
15-Jul-20,14.94,15.29,14.72,15.16,313845576
14-Jul-20,14.69,14.87,14.57,14.82,157917350
13-Jul-20,15.02,15.07,14.70,14.79,141739130
10-Jul-20,14.80,14.93,14.53,14.91,137414418
09-Jul-20,15.28,15.49,14.72,14.72,155521512
08-Jul-20,15.03,15.47,15.01,15.26,200337111
07-Jul-20,15.29,15.29,14.90,14.93,115960564
06-Jul-20,15.44,15.54,15.15,15.30,144228848
03-Jul-20,14.60,15.30,14.45,15.25,122874673
02-Jul-20,14.70,14.73,14.32,14.55,145458661
01-Jul-20,14.20,14.68,14.02,14.47,119557158
30-Jun-20,13.80,14.20,13.71,14.20,127693344
29-Jun-20,14.16,14.16,13.71,13.77,138921652
26-Jun-20,14.18,14.24,13.89,14.03,88080828
25-Jun-20,14.00,14.23,13.86,14.20,80190197
24-Jun-20,14.19,14.26,13.76,13.99,112794146
23-Jun-20,14.60,14.60,14.09,14.20,114773469
22-Jun-20,14.50,14.67,14.33,14.40,65486875
19-Jun-20,14.87,14.91,14.37,14.48,136021030
18-Jun-20,14.60,14.91,14.35,14.61,80478051
17-Jun-20,14.76,14.92,14.60,14.63,159058939
16-Jun-20,14.92,15.19,14.58,14.75,205382135
15-Jun-20,14.06,14.40,13.88,14.34,139123282
12-Jun-20,13.86,14.34,13.65,14.34,137573024
10-Jun-20,14.69,14.73,14.22,14.30,149732316
09-Jun-20,14.30,14.48,13.92,14.48,109396297
08-Jun-20,14.61,14.77,14.34,14.44,89860351
05-Jun-20,14.46,14.99,14.22,14.60,187470474
04-Jun-20,13.74,14.13,13.61,14.13,90525021
03-Jun-20,13.82,13.98,13.58,13.67,110588601
02-Jun-20,13.63,13.86,13.53,13.77,90715913
01-Jun-20,13.38,13.61,13.26,13.51,76039753
29-May-20,13.46,13.62,13.16,13.62,146559993
28-May-20,13.46,13.54,13.19,13.41,82969221
27-May-20,13.57,13.63,13.30,13.60,68471082
26-May-20,13.53,13.73,13.28,13.43,84788122
25-May-20,13.15,13.55,12.98,13.55,45734753
22-May-20,13.11,13.11,12.58,12.80,90848734
21-May-20,12.88,13.17,12.76,13.17,90368422
20-May-20,12.52,12.93,12.39,12.88,69260618
19-May-20,12.89,12.89,12.43,12.47,73432713
18-May-20,12.51,12.91,12.28,12.91,79433375
15-May-20,12.83,12.84,12.20,12.20,104718287
14-May-20,12.55,12.82,12.27,12.82,113648267
13-May-20,12.69,12.74,12.20,12.70,115172809
12-May-20,12.77,13.22,12.63,12.64,83308514
11-May-20,13.05,13.32,12.94,12.96,78017843
08-May-20,13.36,13.70,13.04,13.16,114109734
07-May-20,13.50,13.91,13.00,13.00,157931788
06-May-20,14.10,14.66,13.45,13.59,217295749
05-May-20,13.55,13.90,13.41,13.90,126839068
04-May-20,12.25,13.53,12.18,13.45,171163077
30-Apr-20,12.79,13.03,12.52,12.76,94338758
29-Apr-20,12.69,13.19,12.38,13.09,93182259
28-Apr-20,13.50,13.51,12.38,12.54,110151702
27-Apr-20,12.46,12.67,12.16,12.55,84669146
24-Apr-20,12.82,13.02,12.00,12.20,158102602
23-Apr-20,13.45,13.63,13.28,13.35,78135531
22-Apr-20,12.84,13.48,12.79,13.48,52663512
20-Apr-20,12.72,13.15,12.67,12.82,74005995
17-Apr-20,13.44,13.65,12.74,13.02,97739637
16-Apr-20,13.00,13.24,12.82,13.24,77137637
15-Apr-20,13.25,13.25,12.82,12.94,121627465
14-Apr-20,13.70,13.74,13.21,13.35,87279022
13-Apr-20,13.19,13.46,12.97,13.46,89858636
09-Apr-20,13.67,13.68,13.21,13.31,74698872
08-Apr-20,13.49,13.70,13.17,13.54,62264439
07-Apr-20,14.26,14.61,13.38,13.38,159252256
06-Apr-20,13.18,13.40,12.72,13.38,83526942
03-Apr-20,12.47,12.60,12.01,12.35,78123581
02-Apr-20,12.81,12.91,12.36,12.59,77345528
01-Apr-20,12.01,12.80,11.70,12.77,97601052
31-Mar-20,13.10,13.17,12.27,12.44,128849399

*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: TIMP3