Cotação atual, histórico e gráfico do papel: TIMS3

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 TIMS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,09%	-0,02	22,86	22,87	22,85	23,10	202M	15.902
25/08/2025	1,06%	0,24	22,88	22,77	22,55	23,08	94M	11.395
22/08/2025	0,71%	0,16	22,64	22,49	22,42	22,84	146M	18.745
21/08/2025	0,72%	0,16	22,48	22,22	22,17	22,48	101M	15.714
20/08/2025	-0,04%	-0,01	22,32	22,21	22,14	22,52	145M	17.748
19/08/2025	-0,71%	-0,16	22,33	22,00	21,87	22,42	87M	11.543
18/08/2025	0,85%	0,19	22,49	22,49	22,31	22,59	107M	10.949

15/08/2025	0,27%	0,06	22,30	22,07	22,07	22,34	81M	11.531
14/08/2025	0,72%	0,16	22,24	21,78	21,72	22,38	81M	14.233
13/08/2025	0,00%	0,00	22,08	21,92	21,79	22,09	132M	24.306
12/08/2025	-2,43%	-0,55	22,08	22,82	22,00	22,85	136M	16.428
11/08/2025	1,16%	0,26	22,63	22,26	22,25	22,95	101M	17.552
08/08/2025	2,61%	0,57	22,37	21,83	21,78	22,48	103M	21.676
07/08/2025	0,60%	0,13	21,80	21,75	21,60	22,05	119M	19.416
06/08/2025	1,21%	0,26	21,67	21,57	21,42	21,75	110M	19.110
05/08/2025	0,28%	0,06	21,41	21,40	21,35	21,69	86M	16.442
04/08/2025	3,04%	0,63	21,35	20,95	20,93	21,35	149M	19.304
01/08/2025	0,05%	0,01	20,72	20,89	20,52	20,99	96M	15.585
31/07/2025	3,50%	0,70	20,71	19,56	19,56	20,76	252M	19.890
30/07/2025	1,06%	0,21	20,01	19,65	19,65	20,19	108M	14.335
29/07/2025	0,00%	0,00	19,80	19,89	19,74	19,89	97M	10.964
28/07/2025	-0,95%	-0,19	19,80	19,88	19,67	19,99	91M	11.375
25/07/2025	0,25%	0,05	19,99	19,96	19,91	20,11	50M	6.460
24/07/2025	-0,30%	-0,06	19,94	19,91	19,69	20,03	54M	7.360
23/07/2025	0,70%	0,14	20,00	19,86	19,71	20,01	71M	12.756
22/07/2025	-1,93%	-0,39	19,86	20,25	19,73	20,36	158M	19.295
21/07/2025	-0,59%	-0,12	20,25	20,30	20,19	20,49	92M	11.267
18/07/2025	-1,50%	-0,31	20,37	20,44	20,24	20,54	121M	16.402
17/07/2025	-0,34%	-0,07	20,68	20,75	20,58	20,81	94M	15.502
16/07/2025	-0,19%	-0,04	20,75	20,95	20,61	21,05	96M	15.583
15/07/2025	-0,19%	-0,04	20,79	20,91	20,61	21,06	69M	10.518
14/07/2025	-1,56%	-0,33	20,83	20,67	20,56	20,96	660M	10.291
11/07/2025	-1,72%	-0,37	21,16	21,33	20,99	21,78	153M	15.009
10/07/2025	0,00%	0,00	21,53	21,53	21,01	21,65	121M	17.235
09/07/2025	-1,42%	-0,31	21,53	21,69	21,27	21,76	95M	15.320
08/07/2025	-2,24%	-0,50	21,84	22,26	21,56	22,45	91M	14.078
07/07/2025	-0,53%	-0,12	22,34	22,43	22,25	22,79	92M	14.133
04/07/2025	-0,62%	-0,14	22,46	22,51	22,35	22,72	63M	8.379
03/07/2025	2,91%	0,64	22,60	22,00	21,96	22,74	145M	23.091
02/07/2025	-0,72%	-0,16	21,96	22,07	21,74	22,09	108M	11.764
01/07/2025	3,70%	0,79	22,12	22,00	21,85	22,25	108M	18.905
27/06/2025	-1,57%	-0,34	21,33	21,39	21,31	21,60	104M	13.319
26/06/2025	4,03%	0,84	21,67	20,90	20,67	21,78	394M	21.733
25/06/2025	-1,79%	-0,38	20,83	20,97	20,67	21,10	144M	15.620
24/06/2025	-0,28%	-0,06	21,21	21,48	21,14	21,48	75M	7.996
23/06/2025	-1,16%	-0,25	21,27	21,53	21,05	21,53	98M	17.922
20/06/2025	1,51%	0,32	21,52	21,01	20,94	21,56	150M	16.680
18/06/2025	0,33%	0,07	21,20	21,08	20,95	21,35	98M	14.458
17/06/2025	0,62%	0,13	21,13	21,11	20,69	21,13	136M	21.924
16/06/2025	2,14%	0,44	21,00	20,86	20,65	21,15	91M	14.450
13/06/2025	-1,72%	-0,36	20,56	20,70	20,52	20,96	90M	15.578
12/06/2025	-0,14%	-0,03	20,92	20,81	20,65	21,02	60M	8.749
11/06/2025	3,51%	0,71	20,95	20,15	20,06	21,09	241M	26.916
10/06/2025	1,45%	0,29	20,24	20,00	19,98	20,25	73M	11.416
09/06/2025	-0,99%	-0,20	19,95	20,18	19,79	20,18	223M	19.491
06/06/2025	0,50%	0,10	20,15	20,15	19,83	20,31	123M	11.691
05/06/2025	-1,86%	-0,38	20,05	20,48	19,89	20,48	135M	14.475
04/06/2025	3,03%	0,60	20,43	19,99	19,91	20,69	218M	24.925
03/06/2025	1,64%	0,32	19,83	19,51	19,50	19,84	97M	11.652
02/06/2025	0,10%	0,02	19,51	19,40	19,38	19,83	72M	12.614
30/05/2025	-0,20%	-0,04	19,49	19,54	19,19	19,56	187M	12.632
29/05/2025	-0,41%	-0,08	19,53	19,42	19,39	19,76	160M	18.791
28/05/2025	0,31%	0,06	19,61	19,42	19,36	19,79	95M	10.698
27/05/2025	0,41%	0,08	19,55	20,10	19,55	20,10	67M	9.737
26/05/2025	0,88%	0,17	19,47	19,31	19,30	19,53	26M	5.045
23/05/2025	0,10%	0,02	19,30	19,14	18,82	19,30	106M	12.037
22/05/2025	-2,97%	-0,59	19,28	19,76	19,06	19,83	186M	23.176
21/05/2025	0,15%	0,03	19,87	19,72	19,61	20,11	133M	15.323
20/05/2025	1,59%	0,31	19,84	19,50	19,42	19,86	82M	12.416
19/05/2025	-1,36%	-0,27	19,53	19,75	19,20	19,77	168M	16.730
16/05/2025	-0,10%	-0,02	19,80	19,85	19,66	19,92	100M	10.415
15/05/2025	-0,15%	-0,03	19,82	19,95	19,63	19,95	180M	7.678
14/05/2025	1,48%	0,29	19,85	19,49	19,47	20,05	196M	17.742
13/05/2025	2,14%	0,41	19,56	19,20	19,05	19,56	100M	13.190
12/05/2025	-1,90%	-0,37	19,15	19,53	19,03	19,53	116M	16.060
09/05/2025	-0,26%	-0,05	19,52	19,62	19,44	19,72	163M	12.265
08/05/2025	-2,88%	-0,58	19,57	20,35	19,50	20,41	146M	18.684
07/05/2025	1,41%	0,28	20,15	19,99	19,87	20,26	186M	17.026
06/05/2025	6,77%	1,26	19,87	18,95	18,65	19,91	263M	19.355
05/05/2025	-0,69%	-0,13	18,61	18,77	18,45	18,86	196M	13.820
02/05/2025	-1,11%	-0,21	18,74	18,87	18,65	18,93	82M	8.485
30/04/2025	1,07%	0,20	18,95	18,75	18,73	19,15	147M	17.016
29/04/2025	1,08%	0,20	18,75	18,61	18,60	19,00	94M	14.438
28/04/2025	-0,32%	-0,06	18,55	18,70	18,55	18,80	64M	13.698
25/04/2025	0,38%	0,07	18,61	18,59	18,34	18,80	187M	15.173
24/04/2025	2,04%	0,37	18,54	18,32	18,22	18,68	100M	13.047
23/04/2025	1,51%	0,27	18,17	17,93	17,90	18,29	98M	10.865
22/04/2025	0,34%	0,06	17,90	17,83	17,80	18,07	57M	7.498
17/04/2025	1,77%	0,31	17,84	17,70	17,53	17,93	51M	6.049
16/04/2025	0,06%	0,01	17,53	17,37	17,34	17,73	129M	17.523
15/04/2025	0,40%	0,07	17,52	17,33	17,27	17,68	135M	13.142
14/04/2025	1,04%	0,18	17,45	17,36	17,27	17,58	81M	11.274
11/04/2025	1,35%	0,23	17,27	17,15	17,05	17,38	90M	10.785
10/04/2025	-0,06%	-0,01	17,04	16,99	16,92	17,19	61M	7.912
09/04/2025	2,46%	0,41	17,05	16,54	16,44	17,33	149M	19.549
08/04/2025	0,97%	0,16	16,64	16,50	16,41	16,74	136M	14.987
07/04/2025	-2,49%	-0,42	16,48	16,75	16,28	16,90	178M	20.190
04/04/2025	-8,05%	-1,48	16,90	17,39	16,90	17,47	145M	23.412
03/04/2025	1,49%	0,27	18,38	18,11	18,07	18,64	122M	18.041
02/04/2025	1,06%	0,19	18,11	17,98	17,94	18,13	76M	9.872
01/04/2025	-0,44%	-0,08	17,92	17,80	17,65	18,07	139M	16.784
31/03/2025	1,29%	0,23	18,00	17,90	17,71	18,10	149M	13.340
28/03/2025	-0,78%	-0,14	17,77	17,98	17,74	18,06	109M	8.639
27/03/2025	1,42%	0,25	17,91	17,73	17,51	18,02	196M	17.542
26/03/2025	1,96%	0,34	17,66	17,39	17,32	17,82	122M	17.193
25/03/2025	0,00%	0,00	17,32	17,45	17,25	17,52	217M	14.090
24/03/2025	-0,23%	-0,04	17,32	17,44	17,17	17,44	126M	13.782
21/03/2025	1,70%	0,29	17,36	17,13	17,07	17,36	143M	12.933
20/03/2025	-0,87%	-0,15	17,07	17,26	16,92	17,34	174M	23.309
19/03/2025	-0,23%	-0,04	17,22	17,28	16,96	17,33	124M	15.367
18/03/2025	-0,46%	-0,08	17,26	17,39	17,11	17,39	91M	10.121
17/03/2025	0,17%	0,03	17,34	17,35	17,12	17,41	62M	8.023
14/03/2025	2,18%	0,37	17,31	17,10	17,04	17,35	58M	7.677
13/03/2025	0,36%	0,06	16,94	16,78	16,55	17,05	80M	9.520
12/03/2025	1,87%	0,31	16,88	16,58	16,57	16,89	112M	11.195
11/03/2025	-2,47%	-0,42	16,57	17,05	16,45	17,05	116M	12.818
10/03/2025	1,13%	0,19	16,99	16,66	16,57	17,14	95M	10.304
07/03/2025	2,38%	0,39	16,80	16,20	16,18	16,95	122M	12.679
06/03/2025	0,55%	0,09	16,41	16,43	16,11	16,43	122M	16.551
05/03/2025	0,93%	0,15	16,32	16,26	16,22	16,52	108M	12.538
28/02/2025	-2,94%	-0,49	16,17	16,65	16,11	16,72	149M	15.480
27/02/2025	1,59%	0,26	16,66	16,40	16,36	16,72	117M	12.864
26/02/2025	-4,09%	-0,70	16,40	17,16	16,19	17,16	191M	20.156
25/02/2025	0,12%	0,02	17,10	17,22	17,03	17,23	107M	14.325
24/02/2025	-0,64%	-0,11	17,08	17,20	17,02	17,29	53M	8.780
21/02/2025	0,59%	0,10	17,19	17,09	16,98	17,21	80M	11.906
20/02/2025	-0,58%	-0,10	17,09	17,16	17,06	17,26	109M	15.391
19/02/2025	-1,38%	-0,24	17,19	17,13	17,10	17,35	131M	18.853
18/02/2025	-0,68%	-0,12	17,43	17,50	17,30	17,66	175M	17.637
17/02/2025	0,11%	0,02	17,55	17,50	17,47	17,76	77M	10.116
14/02/2025	0,92%	0,16	17,53	17,37	17,20	17,58	190M	22.737
13/02/2025	0,40%	0,07	17,37	17,12	17,09	17,61	188M	19.079
12/02/2025	2,19%	0,37	17,30	16,74	16,58	17,37	295M	32.348
11/02/2025	-	-	16,93	16,50	16,15	17,04	334M	30.973

Date,Open,High,Low,Close,Volume
26-Aug-25,22.87,23.10,22.85,22.86,202440636
25-Aug-25,22.77,23.08,22.55,22.88,94085528
22-Aug-25,22.49,22.84,22.42,22.64,145836454
21-Aug-25,22.22,22.48,22.17,22.48,101208729
20-Aug-25,22.21,22.52,22.14,22.32,144871705
19-Aug-25,22.00,22.42,21.87,22.33,86920111
18-Aug-25,22.49,22.59,22.31,22.49,106596664
15-Aug-25,22.07,22.34,22.07,22.30,81431065
14-Aug-25,21.78,22.38,21.72,22.24,81137609
13-Aug-25,21.92,22.09,21.79,22.08,132070852
12-Aug-25,22.82,22.85,22.00,22.08,135602152
11-Aug-25,22.26,22.95,22.25,22.63,101250354
08-Aug-25,21.83,22.48,21.78,22.37,103307501
07-Aug-25,21.75,22.05,21.60,21.80,118968158
06-Aug-25,21.57,21.75,21.42,21.67,110353916
05-Aug-25,21.40,21.69,21.35,21.41,86492223
04-Aug-25,20.95,21.35,20.93,21.35,149484368
01-Aug-25,20.89,20.99,20.52,20.72,95531837
31-Jul-25,19.56,20.76,19.56,20.71,252195711
30-Jul-25,19.65,20.19,19.65,20.01,107661056
29-Jul-25,19.89,19.89,19.74,19.80,97021897
28-Jul-25,19.88,19.99,19.67,19.80,90503119
25-Jul-25,19.96,20.11,19.91,19.99,49866548
24-Jul-25,19.91,20.03,19.69,19.94,53664411
23-Jul-25,19.86,20.01,19.71,20.00,70682054
22-Jul-25,20.25,20.36,19.73,19.86,157810661
21-Jul-25,20.30,20.49,20.19,20.25,92394713
18-Jul-25,20.44,20.54,20.24,20.37,121120365
17-Jul-25,20.75,20.81,20.58,20.68,93860853
16-Jul-25,20.95,21.05,20.61,20.75,96356795
15-Jul-25,20.91,21.06,20.61,20.79,68874897
14-Jul-25,20.67,20.96,20.56,20.83,659511411
11-Jul-25,21.33,21.78,20.99,21.16,153181694
10-Jul-25,21.53,21.65,21.01,21.53,120688358
09-Jul-25,21.69,21.76,21.27,21.53,94996506
08-Jul-25,22.26,22.45,21.56,21.84,91058951
07-Jul-25,22.43,22.79,22.25,22.34,92336588
04-Jul-25,22.51,22.72,22.35,22.46,63314359
03-Jul-25,22.00,22.74,21.96,22.60,144606350
02-Jul-25,22.07,22.09,21.74,21.96,108145559
01-Jul-25,22.00,22.25,21.85,22.12,107761998
27-Jun-25,21.39,21.60,21.31,21.33,104036847
26-Jun-25,20.90,21.78,20.67,21.67,393796204
25-Jun-25,20.97,21.10,20.67,20.83,144461522
24-Jun-25,21.48,21.48,21.14,21.21,75083353
23-Jun-25,21.53,21.53,21.05,21.27,97658382
20-Jun-25,21.01,21.56,20.94,21.52,150213115
18-Jun-25,21.08,21.35,20.95,21.20,98356891
17-Jun-25,21.11,21.13,20.69,21.13,135863821
16-Jun-25,20.86,21.15,20.65,21.00,90812117
13-Jun-25,20.70,20.96,20.52,20.56,90050949
12-Jun-25,20.81,21.02,20.65,20.92,59977880
11-Jun-25,20.15,21.09,20.06,20.95,241134037
10-Jun-25,20.00,20.25,19.98,20.24,72703255
09-Jun-25,20.18,20.18,19.79,19.95,222539888
06-Jun-25,20.15,20.31,19.83,20.15,122677752
05-Jun-25,20.48,20.48,19.89,20.05,134618315
04-Jun-25,19.99,20.69,19.91,20.43,218398634
03-Jun-25,19.51,19.84,19.50,19.83,96971951
02-Jun-25,19.40,19.83,19.38,19.51,72090704
30-May-25,19.54,19.56,19.19,19.49,187180140
29-May-25,19.42,19.76,19.39,19.53,159590198
28-May-25,19.42,19.79,19.36,19.61,94551545
27-May-25,20.10,20.10,19.55,19.55,67130452
26-May-25,19.31,19.53,19.30,19.47,26416155
23-May-25,19.14,19.30,18.82,19.30,106117628
22-May-25,19.76,19.83,19.06,19.28,186332761
21-May-25,19.72,20.11,19.61,19.87,132644190
20-May-25,19.50,19.86,19.42,19.84,82073296
19-May-25,19.75,19.77,19.20,19.53,168075556
16-May-25,19.85,19.92,19.66,19.80,100364786
15-May-25,19.95,19.95,19.63,19.82,180070046
14-May-25,19.49,20.05,19.47,19.85,195919652
13-May-25,19.20,19.56,19.05,19.56,99586344
12-May-25,19.53,19.53,19.03,19.15,115826304
09-May-25,19.62,19.72,19.44,19.52,162579088
08-May-25,20.35,20.41,19.50,19.57,145699158
07-May-25,19.99,20.26,19.87,20.15,186189271
06-May-25,18.95,19.91,18.65,19.87,262945556
05-May-25,18.77,18.86,18.45,18.61,195581094
02-May-25,18.87,18.93,18.65,18.74,81734751
30-Apr-25,18.75,19.15,18.73,18.95,147048598
29-Apr-25,18.61,19.00,18.60,18.75,94026812
28-Apr-25,18.70,18.80,18.55,18.55,63731343
25-Apr-25,18.59,18.80,18.34,18.61,186697388
24-Apr-25,18.32,18.68,18.22,18.54,100037819
23-Apr-25,17.93,18.29,17.90,18.17,97694634
22-Apr-25,17.83,18.07,17.80,17.90,56587061
17-Apr-25,17.70,17.93,17.53,17.84,51336345
16-Apr-25,17.37,17.73,17.34,17.53,128860321
15-Apr-25,17.33,17.68,17.27,17.52,134834020
14-Apr-25,17.36,17.58,17.27,17.45,80502428
11-Apr-25,17.15,17.38,17.05,17.27,90057092
10-Apr-25,16.99,17.19,16.92,17.04,60523023
09-Apr-25,16.54,17.33,16.44,17.05,148617381
08-Apr-25,16.50,16.74,16.41,16.64,135782245
07-Apr-25,16.75,16.90,16.28,16.48,177590209
04-Apr-25,17.39,17.47,16.90,16.90,144679845
03-Apr-25,18.11,18.64,18.07,18.38,121665058
02-Apr-25,17.98,18.13,17.94,18.11,76080844
01-Apr-25,17.80,18.07,17.65,17.92,138910702
31-Mar-25,17.90,18.10,17.71,18.00,148847917
28-Mar-25,17.98,18.06,17.74,17.77,109414138
27-Mar-25,17.73,18.02,17.51,17.91,195560320
26-Mar-25,17.39,17.82,17.32,17.66,121649948
25-Mar-25,17.45,17.52,17.25,17.32,216890935
24-Mar-25,17.44,17.44,17.17,17.32,126141427
21-Mar-25,17.13,17.36,17.07,17.36,143207982
20-Mar-25,17.26,17.34,16.92,17.07,173731773
19-Mar-25,17.28,17.33,16.96,17.22,124322834
18-Mar-25,17.39,17.39,17.11,17.26,90818580
17-Mar-25,17.35,17.41,17.12,17.34,62439784
14-Mar-25,17.10,17.35,17.04,17.31,58382072
13-Mar-25,16.78,17.05,16.55,16.94,80372647
12-Mar-25,16.58,16.89,16.57,16.88,111813751
11-Mar-25,17.05,17.05,16.45,16.57,116305957
10-Mar-25,16.66,17.14,16.57,16.99,95026545
07-Mar-25,16.20,16.95,16.18,16.80,122434098
06-Mar-25,16.43,16.43,16.11,16.41,121964504
05-Mar-25,16.26,16.52,16.22,16.32,108019104
28-Feb-25,16.65,16.72,16.11,16.17,149379912
27-Feb-25,16.40,16.72,16.36,16.66,117153926
26-Feb-25,17.16,17.16,16.19,16.40,190854059
25-Feb-25,17.22,17.23,17.03,17.10,106606182
24-Feb-25,17.20,17.29,17.02,17.08,52832110
21-Feb-25,17.09,17.21,16.98,17.19,79989843
20-Feb-25,17.16,17.26,17.06,17.09,108601759
19-Feb-25,17.13,17.35,17.10,17.19,131415190
18-Feb-25,17.50,17.66,17.30,17.43,175125791
17-Feb-25,17.50,17.76,17.47,17.55,77092829
14-Feb-25,17.37,17.58,17.20,17.53,189605468
13-Feb-25,17.12,17.61,17.09,17.37,188359815
12-Feb-25,16.74,17.37,16.58,17.30,294901891
11-Feb-25,16.50,17.04,16.15,16.93,333761445

*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: TIMS3