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
26/07/2024	-0,67%	-0,11	16,28	16,30	16,20	16,41	151M	16.536
25/07/2024	-1,27%	-0,21	16,39	16,58	16,39	16,68	147M	13.093
24/07/2024	0,00%	0,00	16,60	16,60	16,56	16,83	111M	13.111
23/07/2024	-1,89%	-0,32	16,60	16,92	16,60	16,96	44M	9.022
22/07/2024	0,89%	0,15	16,92	16,74	16,65	16,97	69M	8.688
19/07/2024	0,12%	0,02	16,77	16,60	16,49	16,93	53M	7.136
18/07/2024	-1,70%	-0,29	16,75	16,95	16,74	17,02	56M	10.579
17/07/2024	1,55%	0,26	17,04	16,89	16,84	17,14	75M	13.601
16/07/2024	0,18%	0,03	16,78	16,69	16,59	17,03	107M	16.009
15/07/2024	-1,18%	-0,20	16,75	17,02	16,58	17,03	106M	14.528
12/07/2024	1,13%	0,19	16,95	16,73	16,60	17,04	119M	12.102
11/07/2024	4,10%	0,66	16,76	16,14	16,14	16,89	171M	20.757
10/07/2024	1,64%	0,26	16,10	15,90	15,81	16,22	143M	20.433
09/07/2024	-0,44%	-0,07	15,84	15,86	15,74	16,14	76M	9.442
08/07/2024	1,21%	0,19	15,91	15,76	15,57	15,93	118M	13.310
05/07/2024	-1,07%	-0,17	15,72	15,97	15,72	15,97	78M	11.372
04/07/2024	1,53%	0,24	15,89	15,75	15,68	15,95	59M	7.014
03/07/2024	-0,89%	-0,14	15,65	15,89	15,65	16,08	121M	15.656
02/07/2024	-1,62%	-0,26	15,79	16,05	15,73	16,07	122M	15.040
01/07/2024	1,07%	0,17	16,05	15,88	15,60	16,22	226M	18.169
28/06/2024	-0,63%	-0,10	15,88	15,87	15,73	15,99	95M	14.174
27/06/2024	0,95%	0,15	15,98	15,72	15,56	16,02	142M	15.350
26/06/2024	0,00%	0,00	15,83	15,64	15,49	15,95	98M	13.913
25/06/2024	0,19%	0,03	15,83	15,83	15,55	15,84	129M	15.425
24/06/2024	0,13%	0,02	15,80	15,82	15,65	15,91	143M	22.061
21/06/2024	0,51%	0,08	15,78	15,69	15,63	15,87	164M	23.340
20/06/2024	0,13%	0,02	15,70	15,79	15,67	15,91	70M	14.920
19/06/2024	-0,06%	-0,01	15,68	15,56	15,51	15,82	35M	7.082
18/06/2024	1,03%	0,16	15,69	15,40	15,40	15,83	74M	12.770
17/06/2024	-2,14%	-0,34	15,53	15,76	15,44	15,80	77M	15.115
14/06/2024	1,86%	0,29	15,87	15,61	15,52	15,95	74M	7.951
13/06/2024	-1,45%	-0,23	15,58	15,71	15,58	15,78	38M	7.918
12/06/2024	-1,62%	-0,26	15,81	16,07	15,60	16,11	92M	18.071
11/06/2024	1,07%	0,17	16,07	16,03	15,93	16,15	64M	7.780
10/06/2024	-1,06%	-0,17	15,90	16,08	15,89	16,18	88M	16.139
07/06/2024	-2,19%	-0,36	16,07	16,19	16,06	16,28	86M	13.879
06/06/2024	0,24%	0,04	16,43	16,20	16,16	16,54	111M	13.835
05/06/2024	0,92%	0,15	16,39	16,16	16,16	16,47	84M	12.868
04/06/2024	2,59%	0,41	16,24	15,79	15,77	16,24	202M	13.973
03/06/2024	-0,19%	-0,03	15,83	16,08	15,83	16,08	132M	13.998
31/05/2024	-2,58%	-0,42	15,86	16,10	15,72	16,17	325M	27.679
29/05/2024	-0,79%	-0,13	16,28	16,33	16,28	16,49	121M	13.620
28/05/2024	-0,55%	-0,09	16,41	16,60	16,35	16,60	168M	14.555
27/05/2024	0,49%	0,08	16,50	16,40	16,32	16,50	45M	6.209
24/05/2024	-0,55%	-0,09	16,42	16,51	16,42	16,64	153M	15.549
23/05/2024	-1,73%	-0,29	16,51	16,68	16,45	16,90	124M	15.924
22/05/2024	1,57%	0,26	16,80	16,55	16,55	16,92	128M	14.824
21/05/2024	-1,43%	-0,24	16,54	16,77	16,53	16,84	103M	12.128
20/05/2024	-2,89%	-0,50	16,78	17,25	16,72	17,25	156M	16.431
17/05/2024	-0,58%	-0,10	17,28	17,38	17,27	17,45	109M	9.072
16/05/2024	1,52%	0,26	17,38	17,33	17,12	17,45	150M	12.629
15/05/2024	1,42%	0,24	17,12	17,04	16,89	17,24	162M	9.965
14/05/2024	0,66%	0,11	16,88	16,80	16,80	17,23	104M	8.787
13/05/2024	0,54%	0,09	16,77	16,70	16,56	17,03	151M	14.541
10/05/2024	-1,18%	-0,20	16,68	16,98	16,68	16,98	95M	12.123
09/05/2024	-1,80%	-0,31	16,88	17,11	16,68	17,18	143M	16.737
08/05/2024	-1,21%	-0,21	17,19	17,22	17,05	17,33	157M	16.016
07/05/2024	-6,20%	-1,15	17,40	18,54	17,36	18,54	270M	22.081
06/05/2024	-0,32%	-0,06	18,55	18,72	18,42	18,72	92M	11.833
03/05/2024	2,59%	0,47	18,61	18,24	18,20	18,61	155M	16.504
02/05/2024	3,01%	0,53	18,14	17,83	17,71	18,17	158M	16.912
30/04/2024	0,06%	0,01	17,61	17,60	17,47	17,80	104M	18.724
29/04/2024	0,63%	0,11	17,60	17,41	17,41	17,80	90M	14.454
26/04/2024	0,40%	0,07	17,49	17,49	17,39	17,63	67M	8.957
25/04/2024	0,81%	0,14	17,42	17,28	17,25	17,50	47M	6.374
24/04/2024	0,64%	0,11	17,28	17,31	17,08	17,44	130M	14.605
23/04/2024	-0,98%	-0,17	17,17	17,14	17,11	17,35	66M	9.513
22/04/2024	0,29%	0,05	17,34	17,40	17,30	17,64	63M	11.285
19/04/2024	0,88%	0,15	17,29	17,24	16,92	17,41	131M	12.524
18/04/2024	-0,81%	-0,14	17,14	17,28	17,03	17,37	125M	16.235
17/04/2024	0,29%	0,05	17,28	17,22	17,12	17,34	103M	16.070
16/04/2024	-0,81%	-0,14	17,23	17,29	17,22	17,42	116M	14.946
15/04/2024	0,58%	0,10	17,37	17,23	17,12	17,41	285M	16.664
12/04/2024	-1,09%	-0,19	17,27	17,40	17,03	17,40	123M	12.288
11/04/2024	-1,85%	-0,33	17,46	17,72	17,35	17,75	72M	11.348
10/04/2024	-5,22%	-0,98	17,79	18,09	17,73	18,34	138M	16.332
09/04/2024	1,24%	0,23	18,77	18,61	18,58	18,81	60M	8.616
08/04/2024	0,11%	0,02	18,54	18,47	18,34	18,63	85M	11.077
05/04/2024	-0,43%	-0,08	18,52	18,57	18,41	18,88	97M	16.028
04/04/2024	3,16%	0,57	18,60	18,12	18,12	18,76	117M	14.301
03/04/2024	1,29%	0,23	18,03	17,81	17,74	18,09	72M	9.703
02/04/2024	-0,06%	-0,01	17,80	17,85	17,62	17,85	151M	11.581
01/04/2024	0,06%	0,01	17,81	17,91	17,78	18,02	87M	10.790
28/03/2024	-0,61%	-0,11	17,80	17,80	17,59	17,83	171M	12.409
27/03/2024	-0,61%	-0,11	17,91	18,01	17,85	18,13	139M	9.675
26/03/2024	0,56%	0,10	18,02	17,90	17,90	18,25	108M	15.887
25/03/2024	-1,81%	-0,33	17,92	18,21	17,92	18,27	119M	13.827
22/03/2024	0,05%	0,01	18,25	18,23	18,09	18,31	78M	9.632
21/03/2024	0,22%	0,04	18,24	18,20	18,11	18,36	218M	15.923
20/03/2024	-0,55%	-0,10	18,20	18,26	18,15	18,33	121M	14.876
19/03/2024	-1,61%	-0,30	18,30	18,52	18,24	18,61	146M	8.609
18/03/2024	-0,11%	-0,02	18,60	18,62	18,45	18,67	110M	10.683
15/03/2024	-0,75%	-0,14	18,62	18,86	18,49	19,08	110M	6.415
14/03/2024	1,30%	0,24	18,76	18,44	18,44	19,07	211M	18.072
13/03/2024	-0,16%	-0,03	18,52	18,49	18,36	18,64	112M	14.734
12/03/2024	1,53%	0,28	18,55	18,28	18,15	18,62	118M	15.503
11/03/2024	-3,59%	-0,68	18,27	18,85	18,27	18,92	156M	16.513
08/03/2024	2,10%	0,39	18,95	18,47	18,42	18,98	220M	22.180
07/03/2024	2,37%	0,43	18,56	18,20	18,14	18,62	169M	12.389
06/03/2024	1,23%	0,22	18,13	17,99	17,85	18,26	96M	10.543
05/03/2024	-1,32%	-0,24	17,91	18,28	17,87	18,28	99M	10.737
04/03/2024	-1,41%	-0,26	18,15	18,40	18,04	18,53	96M	11.761
01/03/2024	1,32%	0,24	18,41	18,17	18,04	18,52	112M	16.265
29/02/2024	-3,61%	-0,68	18,17	18,80	17,97	18,80	185M	19.785
28/02/2024	0,53%	0,10	18,85	18,71	18,70	18,99	138M	11.491
27/02/2024	2,01%	0,37	18,75	18,46	18,37	18,88	108M	14.652
26/02/2024	0,00%	0,00	18,38	18,42	18,20	18,50	68M	8.247
23/02/2024	-0,81%	-0,15	18,38	18,68	18,28	18,68	64M	11.723
22/02/2024	3,87%	0,69	18,53	17,93	17,91	18,61	176M	16.820
21/02/2024	1,31%	0,23	17,84	17,62	17,45	17,84	104M	12.407
20/02/2024	0,74%	0,13	17,61	17,40	17,40	17,64	315M	17.633
19/02/2024	0,46%	0,08	17,48	17,35	17,21	17,73	62M	10.039
16/02/2024	-3,81%	-0,69	17,40	18,15	17,28	18,18	211M	16.054
15/02/2024	-1,58%	-0,29	18,09	18,35	18,07	18,44	139M	12.785
14/02/2024	0,00%	0,00	18,38	18,38	18,23	18,52	130M	10.001
09/02/2024	-0,27%	-0,05	18,38	18,37	18,12	18,52	77M	11.226
08/02/2024	1,15%	0,21	18,43	18,22	18,20	18,60	136M	15.249
07/02/2024	0,44%	0,08	18,22	18,29	17,93	18,47	172M	14.363
06/02/2024	1,40%	0,25	18,14	17,93	17,92	18,32	115M	11.276
05/02/2024	1,07%	0,19	17,89	17,70	17,63	17,97	119M	22.223
02/02/2024	0,17%	0,03	17,70	17,74	17,56	17,84	62M	13.180
01/02/2024	1,90%	0,33	17,67	17,37	17,34	17,71	101M	16.767
31/01/2024	1,05%	0,18	17,34	17,24	17,13	17,49	102M	14.969
30/01/2024	-1,72%	-0,30	17,16	17,46	17,16	17,52	130M	15.848
29/01/2024	-0,34%	-0,06	17,46	17,51	17,37	17,56	38M	6.894
26/01/2024	0,75%	0,13	17,52	17,48	17,36	17,58	63M	5.733
25/01/2024	-0,23%	-0,04	17,39	17,49	17,21	17,50	48M	6.119
24/01/2024	-0,11%	-0,02	17,43	17,47	17,34	17,52	51M	9.233
23/01/2024	-0,29%	-0,05	17,45	17,48	17,38	17,58	62M	9.032
22/01/2024	-0,68%	-0,12	17,50	17,71	17,37	17,72	50M	6.672
19/01/2024	1,26%	0,22	17,62	17,41	17,29	17,62	62M	8.182
18/01/2024	0,00%	0,00	17,40	17,41	17,22	17,49	71M	9.367
17/01/2024	1,46%	0,25	17,40	17,18	17,15	17,54	144M	21.315
16/01/2024	-	-	17,15	17,34	17,05	17,37	83M	13.423

Date,Open,High,Low,Close,Volume
26-Jul-24,16.30,16.41,16.20,16.28,150794071
25-Jul-24,16.58,16.68,16.39,16.39,146559431
24-Jul-24,16.60,16.83,16.56,16.60,111234441
23-Jul-24,16.92,16.96,16.60,16.60,43766478
22-Jul-24,16.74,16.97,16.65,16.92,68674899
19-Jul-24,16.60,16.93,16.49,16.77,52796682
18-Jul-24,16.95,17.02,16.74,16.75,56119809
17-Jul-24,16.89,17.14,16.84,17.04,75016610
16-Jul-24,16.69,17.03,16.59,16.78,107154406
15-Jul-24,17.02,17.03,16.58,16.75,105716771
12-Jul-24,16.73,17.04,16.60,16.95,119173516
11-Jul-24,16.14,16.89,16.14,16.76,171021364
10-Jul-24,15.90,16.22,15.81,16.10,142611545
09-Jul-24,15.86,16.14,15.74,15.84,75859576
08-Jul-24,15.76,15.93,15.57,15.91,117939430
05-Jul-24,15.97,15.97,15.72,15.72,78211360
04-Jul-24,15.75,15.95,15.68,15.89,59362726
03-Jul-24,15.89,16.08,15.65,15.65,121488428
02-Jul-24,16.05,16.07,15.73,15.79,121899905
01-Jul-24,15.88,16.22,15.60,16.05,226334937
28-Jun-24,15.87,15.99,15.73,15.88,95450748
27-Jun-24,15.72,16.02,15.56,15.98,141826980
26-Jun-24,15.64,15.95,15.49,15.83,97693852
25-Jun-24,15.83,15.84,15.55,15.83,129099016
24-Jun-24,15.82,15.91,15.65,15.80,142833333
21-Jun-24,15.69,15.87,15.63,15.78,163771827
20-Jun-24,15.79,15.91,15.67,15.70,70086260
19-Jun-24,15.56,15.82,15.51,15.68,34790925
18-Jun-24,15.40,15.83,15.40,15.69,73999669
17-Jun-24,15.76,15.80,15.44,15.53,77067840
14-Jun-24,15.61,15.95,15.52,15.87,74298064
13-Jun-24,15.71,15.78,15.58,15.58,37733612
12-Jun-24,16.07,16.11,15.60,15.81,92343309
11-Jun-24,16.03,16.15,15.93,16.07,64448799
10-Jun-24,16.08,16.18,15.89,15.90,87995161
07-Jun-24,16.19,16.28,16.06,16.07,86334872
06-Jun-24,16.20,16.54,16.16,16.43,110900845
05-Jun-24,16.16,16.47,16.16,16.39,83901631
04-Jun-24,15.79,16.24,15.77,16.24,201948497
03-Jun-24,16.08,16.08,15.83,15.83,131728655
31-May-24,16.10,16.17,15.72,15.86,325105922
29-May-24,16.33,16.49,16.28,16.28,121464629
28-May-24,16.60,16.60,16.35,16.41,168065965
27-May-24,16.40,16.50,16.32,16.50,45178533
24-May-24,16.51,16.64,16.42,16.42,152892953
23-May-24,16.68,16.90,16.45,16.51,123950158
22-May-24,16.55,16.92,16.55,16.80,128354562
21-May-24,16.77,16.84,16.53,16.54,103445628
20-May-24,17.25,17.25,16.72,16.78,156258214
17-May-24,17.38,17.45,17.27,17.28,109181302
16-May-24,17.33,17.45,17.12,17.38,150327686
15-May-24,17.04,17.24,16.89,17.12,161933202
14-May-24,16.80,17.23,16.80,16.88,104085601
13-May-24,16.70,17.03,16.56,16.77,151149876
10-May-24,16.98,16.98,16.68,16.68,94778358
09-May-24,17.11,17.18,16.68,16.88,142671194
08-May-24,17.22,17.33,17.05,17.19,156645679
07-May-24,18.54,18.54,17.36,17.40,269690896
06-May-24,18.72,18.72,18.42,18.55,91710341
03-May-24,18.24,18.61,18.20,18.61,155021090
02-May-24,17.83,18.17,17.71,18.14,158467237
30-Apr-24,17.60,17.80,17.47,17.61,104080192
29-Apr-24,17.41,17.80,17.41,17.60,89866846
26-Apr-24,17.49,17.63,17.39,17.49,66663623
25-Apr-24,17.28,17.50,17.25,17.42,47214850
24-Apr-24,17.31,17.44,17.08,17.28,130007731
23-Apr-24,17.14,17.35,17.11,17.17,66449902
22-Apr-24,17.40,17.64,17.30,17.34,63248359
19-Apr-24,17.24,17.41,16.92,17.29,131161190
18-Apr-24,17.28,17.37,17.03,17.14,124929430
17-Apr-24,17.22,17.34,17.12,17.28,102646711
16-Apr-24,17.29,17.42,17.22,17.23,115628821
15-Apr-24,17.23,17.41,17.12,17.37,284710915
12-Apr-24,17.40,17.40,17.03,17.27,122846703
11-Apr-24,17.72,17.75,17.35,17.46,71961598
10-Apr-24,18.09,18.34,17.73,17.79,138341635
09-Apr-24,18.61,18.81,18.58,18.77,59724868
08-Apr-24,18.47,18.63,18.34,18.54,84717783
05-Apr-24,18.57,18.88,18.41,18.52,97418822
04-Apr-24,18.12,18.76,18.12,18.60,116865280
03-Apr-24,17.81,18.09,17.74,18.03,71588027
02-Apr-24,17.85,17.85,17.62,17.80,151348307
01-Apr-24,17.91,18.02,17.78,17.81,86829294
28-Mar-24,17.80,17.83,17.59,17.80,171453838
27-Mar-24,18.01,18.13,17.85,17.91,139433096
26-Mar-24,17.90,18.25,17.90,18.02,108393507
25-Mar-24,18.21,18.27,17.92,17.92,118691843
22-Mar-24,18.23,18.31,18.09,18.25,77591511
21-Mar-24,18.20,18.36,18.11,18.24,217669727
20-Mar-24,18.26,18.33,18.15,18.20,121249002
19-Mar-24,18.52,18.61,18.24,18.30,145732693
18-Mar-24,18.62,18.67,18.45,18.60,110389707
15-Mar-24,18.86,19.08,18.49,18.62,109729487
14-Mar-24,18.44,19.07,18.44,18.76,211478113
13-Mar-24,18.49,18.64,18.36,18.52,112182352
12-Mar-24,18.28,18.62,18.15,18.55,117788222
11-Mar-24,18.85,18.92,18.27,18.27,156048281
08-Mar-24,18.47,18.98,18.42,18.95,220462711
07-Mar-24,18.20,18.62,18.14,18.56,169421816
06-Mar-24,17.99,18.26,17.85,18.13,96333277
05-Mar-24,18.28,18.28,17.87,17.91,98880761
04-Mar-24,18.40,18.53,18.04,18.15,96170901
01-Mar-24,18.17,18.52,18.04,18.41,111837371
29-Feb-24,18.80,18.80,17.97,18.17,184871022
28-Feb-24,18.71,18.99,18.70,18.85,138230458
27-Feb-24,18.46,18.88,18.37,18.75,108010884
26-Feb-24,18.42,18.50,18.20,18.38,68230856
23-Feb-24,18.68,18.68,18.28,18.38,64012844
22-Feb-24,17.93,18.61,17.91,18.53,176342577
21-Feb-24,17.62,17.84,17.45,17.84,104011000
20-Feb-24,17.40,17.64,17.40,17.61,315050480
19-Feb-24,17.35,17.73,17.21,17.48,62264935
16-Feb-24,18.15,18.18,17.28,17.40,211475620
15-Feb-24,18.35,18.44,18.07,18.09,138698131
14-Feb-24,18.38,18.52,18.23,18.38,129734421
09-Feb-24,18.37,18.52,18.12,18.38,76708983
08-Feb-24,18.22,18.60,18.20,18.43,135664179
07-Feb-24,18.29,18.47,17.93,18.22,172080242
06-Feb-24,17.93,18.32,17.92,18.14,114646375
05-Feb-24,17.70,17.97,17.63,17.89,118639812
02-Feb-24,17.74,17.84,17.56,17.70,61967713
01-Feb-24,17.37,17.71,17.34,17.67,101389376
31-Jan-24,17.24,17.49,17.13,17.34,102422577
30-Jan-24,17.46,17.52,17.16,17.16,130083211
29-Jan-24,17.51,17.56,17.37,17.46,38293542
26-Jan-24,17.48,17.58,17.36,17.52,62541357
25-Jan-24,17.49,17.50,17.21,17.39,47776688
24-Jan-24,17.47,17.52,17.34,17.43,51289414
23-Jan-24,17.48,17.58,17.38,17.45,61694273
22-Jan-24,17.71,17.72,17.37,17.50,50187242
19-Jan-24,17.41,17.62,17.29,17.62,62432837
18-Jan-24,17.41,17.49,17.22,17.40,71407696
17-Jan-24,17.18,17.54,17.15,17.40,143709740
16-Jan-24,17.34,17.37,17.05,17.15,83096706

*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