Cotação atual, histórico e gráfico do papel: TMCO34

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 TMCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2021	1,35%	12,46	936,06	923,60	922,76	938,40	312K	124
29/07/2021	-0,11%	-1,00	923,60	918,16	918,16	923,60	22K	4
28/07/2021	0,50%	4,60	924,60	923,22	923,22	928,00	4K	3
27/07/2021	-2,34%	-22,07	920,00	934,65	920,00	934,65	17K	4
26/07/2021	0,00%	0,00	942,07	942,07	942,07	942,07	38K	1
23/07/2021	0,39%	3,69	942,07	928,14	928,14	942,07	191K	4
21/07/2021	3,22%	29,28	938,38	940,23	938,38	943,95	190K	103
19/07/2021	-0,21%	-1,90	909,10	907,84	907,84	909,10	2K	2
16/07/2021	-0,98%	-9,01	911,00	910,92	910,91	911,00	13K	3
15/07/2021	0,53%	4,86	920,01	920,01	920,01	920,01	6K	1
14/07/2021	-1,34%	-12,46	915,15	915,13	915,13	915,15	459K	9

13/07/2021	0,00%	0,00	927,61	927,61	927,61	927,61	6K	1
12/07/2021	1,85%	16,81	927,61	935,00	927,61	935,00	157K	10
08/07/2021	-1,22%	-11,21	910,80	919,08	910,80	919,08	13K	10
07/07/2021	1,94%	17,51	922,01	913,65	913,65	922,01	23K	6
06/07/2021	1,63%	14,50	904,50	902,71	902,71	904,50	14K	4
05/07/2021	-0,48%	-4,29	890,00	899,13	887,03	899,13	12K	4
02/07/2021	0,88%	7,76	894,29	884,38	884,38	894,90	15K	5
01/07/2021	1,55%	13,57	886,53	870,00	868,00	886,53	90K	11
30/06/2021	0,00%	0,00	872,96	872,96	872,96	872,96	2K	1
28/06/2021	-1,24%	-10,96	872,96	881,23	872,96	881,23	4K	2
25/06/2021	0,95%	8,32	883,92	870,00	870,00	883,92	4K	2
24/06/2021	-1,32%	-11,73	875,60	875,60	875,60	875,60	9K	1
23/06/2021	-1,21%	-10,87	887,33	890,00	876,65	890,00	114K	11
22/06/2021	-0,50%	-4,50	898,20	902,70	894,60	902,70	23K	7
21/06/2021	0,07%	0,60	902,70	902,70	900,00	902,70	11K	3
18/06/2021	-2,61%	-24,18	902,10	910,00	891,87	910,00	21K	8
17/06/2021	-0,41%	-3,84	926,28	930,00	925,35	933,72	134K	6
16/06/2021	0,80%	7,38	930,12	931,00	923,68	931,00	51K	6
15/06/2021	0,53%	4,83	922,74	927,29	922,74	928,20	25K	7
14/06/2021	-1,40%	-13,02	917,91	923,00	912,33	923,00	14K	4
11/06/2021	1,86%	17,02	930,93	932,75	930,93	932,75	3K	2
10/06/2021	0,74%	6,71	913,91	906,36	906,36	915,00	25K	6
09/06/2021	0,02%	0,20	907,20	905,40	905,40	907,20	4K	3
08/06/2021	-0,82%	-7,48	907,00	911,82	907,00	911,82	4K	2
07/06/2021	-0,80%	-7,35	914,48	921,83	909,88	921,83	36K	10
04/06/2021	3,64%	32,41	921,83	920,00	920,00	922,75	20K	9
01/06/2021	3,64%	31,25	889,42	896,10	879,57	896,10	131K	10
31/05/2021	-0,97%	-8,41	858,17	858,17	858,17	865,16	5K	3
28/05/2021	-0,29%	-2,54	866,58	866,58	866,58	866,58	26K	3
27/05/2021	-0,44%	-3,88	869,12	873,00	869,12	873,00	33K	3
26/05/2021	1,56%	13,44	873,00	873,00	873,00	873,00	873	1
25/05/2021	-0,94%	-8,18	859,56	867,74	859,56	870,87	21K	6
24/05/2021	0,28%	2,44	867,74	862,58	862,58	867,74	15K	4
21/05/2021	2,72%	22,95	865,30	854,25	854,25	865,30	34K	5
20/05/2021	-0,20%	-1,70	842,35	842,35	842,35	842,35	842	1
19/05/2021	-0,51%	-4,35	844,05	838,22	838,22	844,05	5K	3
18/05/2021	1,14%	9,54	848,40	850,00	848,40	850,00	13K	5
17/05/2021	2,30%	18,86	838,86	836,40	832,30	842,96	21K	5
14/05/2021	0,38%	3,10	820,00	825,30	818,30	828,10	30K	6
13/05/2021	0,95%	7,70	816,90	816,90	810,00	816,90	13K	6
12/05/2021	1,79%	14,20	809,20	809,20	809,20	809,20	809	1
11/05/2021	-1,75%	-14,20	795,00	795,00	795,00	795,00	3K	1
10/05/2021	1,28%	10,20	809,20	805,70	805,70	809,90	9K	7
07/05/2021	-0,50%	-4,00	799,00	802,00	799,00	802,00	20K	6
06/05/2021	-2,45%	-20,20	803,00	823,90	803,00	823,90	173K	10
04/05/2021	-0,59%	-4,90	823,20	821,90	816,20	823,20	52K	6
03/05/2021	1,02%	8,40	828,10	828,80	828,10	828,80	3K	2
30/04/2021	0,60%	4,90	819,70	807,00	807,00	821,10	12K	4
29/04/2021	0,93%	7,49	814,80	807,31	807,31	822,50	27K	8
28/04/2021	-2,84%	-23,59	807,31	832,30	807,31	832,30	72K	9
27/04/2021	-1,17%	-9,80	830,90	836,10	830,90	836,10	11K	5
26/04/2021	-1,05%	-8,89	840,70	840,00	839,00	841,40	15K	5
23/04/2021	-0,02%	-0,21	849,59	849,80	849,59	849,80	3K	2
22/04/2021	-0,49%	-4,20	849,80	849,10	842,10	855,00	67K	11
20/04/2021	-1,84%	-16,00	854,00	870,00	847,00	870,00	114K	12
19/04/2021	-1,44%	-12,70	870,00	875,26	870,00	875,26	3K	2
16/04/2021	0,08%	0,70	882,70	882,00	882,00	882,70	6K	2
15/04/2021	-0,90%	-8,00	882,00	879,90	879,90	886,90	46K	3
14/04/2021	0,00%	0,00	890,00	890,00	890,00	890,00	222K	3
13/04/2021	1,63%	14,30	890,00	879,90	879,90	891,80	8K	6
12/04/2021	0,24%	2,11	875,70	873,57	873,57	882,70	9K	5
09/04/2021	1,79%	15,39	873,59	865,90	865,90	873,59	40K	3
08/04/2021	-0,81%	-7,00	858,20	858,20	858,20	858,20	858	1
07/04/2021	-0,08%	-0,70	865,20	871,68	860,30	871,68	13K	7
06/04/2021	-0,96%	-8,40	865,90	864,50	856,10	865,90	39K	3
05/04/2021	-0,87%	-7,70	874,30	874,30	874,30	874,30	874	1
01/04/2021	0,16%	1,39	882,00	868,70	868,70	882,00	3K	3
31/03/2021	-1,68%	-15,01	880,61	884,11	880,61	885,00	23K	5
30/03/2021	2,44%	21,32	895,62	872,21	872,21	895,62	4K	4
29/03/2021	-0,49%	-4,30	874,30	888,00	874,30	891,55	70K	6
26/03/2021	3,47%	29,50	878,60	860,00	860,00	878,60	40K	4
25/03/2021	1,08%	9,10	849,10	849,10	849,10	849,10	2K	2
24/03/2021	0,93%	7,70	840,00	838,60	838,60	840,00	34K	2
23/03/2021	-2,54%	-21,70	832,30	844,20	832,00	844,20	35K	11
22/03/2021	-1,39%	-12,00	854,00	866,00	854,00	866,00	9K	2
19/03/2021	-1,74%	-15,30	866,00	866,00	866,00	866,00	2K	1
18/03/2021	2,94%	25,20	881,30	867,99	867,99	881,30	27K	9
17/03/2021	0,58%	4,90	856,10	866,85	856,10	866,85	272K	9
16/03/2021	-0,98%	-8,40	851,20	851,20	849,50	851,20	20K	4
15/03/2021	2,50%	21,00	859,60	841,69	841,69	865,20	40K	6
12/03/2021	0,31%	2,60	838,60	836,00	835,10	839,30	15K	8
11/03/2021	-2,98%	-25,70	836,00	850,00	836,00	850,00	50K	12
10/03/2021	-2,69%	-23,80	861,70	879,45	856,10	879,45	73K	10
09/03/2021	2,02%	17,50	885,50	882,00	882,00	889,70	43K	8
08/03/2021	2,31%	19,60	868,00	850,50	850,50	868,00	8K	5
05/03/2021	1,42%	11,90	848,40	836,50	836,50	848,40	53K	3
04/03/2021	-3,08%	-26,60	836,50	839,30	830,20	839,30	36K	8
03/03/2021	1,74%	14,79	863,10	865,90	862,00	865,90	12K	8
02/03/2021	0,49%	4,11	848,31	852,60	848,31	855,40	33K	4
01/03/2021	1,43%	11,90	844,20	833,00	830,90	844,20	20K	5
26/02/2021	0,93%	7,70	832,30	818,00	818,00	832,30	5K	2
25/02/2021	-0,59%	-4,90	824,60	835,80	824,60	835,80	34K	8
24/02/2021	-0,50%	-4,20	829,50	818,00	818,00	829,50	27K	7
23/02/2021	-0,58%	-4,90	833,70	828,54	828,54	833,70	5K	4
22/02/2021	0,93%	7,70	838,60	839,30	838,60	839,30	4K	3
19/02/2021	-0,50%	-4,20	830,90	835,10	826,70	835,10	7K	8
18/02/2021	-1,24%	-10,50	835,10	835,10	829,50	835,10	46K	4
17/02/2021	-1,67%	-14,40	845,60	860,00	845,60	860,00	16K	8
12/02/2021	0,54%	4,60	860,00	855,39	855,39	865,65	14K	4
11/02/2021	-2,24%	-19,60	855,40	867,30	855,40	867,30	26K	7
10/02/2021	5,71%	47,30	875,00	848,80	836,00	875,00	119K	15
09/02/2021	1,63%	13,30	827,70	827,70	827,70	827,70	17K	2
08/02/2021	-0,01%	-0,10	814,40	750,01	750,01	829,40	212K	23
05/02/2021	2,52%	20,00	814,50	810,73	801,40	815,80	112K	11
04/02/2021	-0,77%	-6,20	794,50	799,00	794,50	799,00	13K	3
03/02/2021	4,86%	37,10	800,70	787,50	787,50	801,90	14K	6
02/02/2021	-0,33%	-2,50	763,60	766,05	762,60	769,30	38K	7
01/02/2021	-1,16%	-9,00	766,10	766,78	766,10	769,90	54K	7
29/01/2021	-0,88%	-6,90	775,10	782,00	773,40	783,50	30K	9
28/01/2021	1,43%	11,00	782,00	745,00	745,00	782,00	25K	9
27/01/2021	-1,60%	-12,50	771,00	774,10	770,10	774,10	41K	5
26/01/2021	-2,94%	-23,70	783,50	796,80	783,50	796,80	32K	9
22/01/2021	-0,66%	-5,40	807,20	800,00	741,01	807,20	68K	16
21/01/2021	3,02%	23,80	812,60	788,80	788,80	823,00	61K	13
20/01/2021	0,00%	0,00	788,80	788,80	788,80	788,80	788	1
19/01/2021	5,03%	37,80	788,80	777,40	777,40	788,80	36K	6
18/01/2021	-4,38%	-34,40	751,00	750,00	750,00	815,00	10K	3
15/01/2021	-0,87%	-6,89	785,40	792,29	778,21	793,00	13K	7
14/01/2021	-1,77%	-14,30	792,29	813,97	792,29	813,97	103K	11
13/01/2021	-0,02%	-0,13	806,59	806,74	806,59	806,74	5K	2
12/01/2021	-4,74%	-40,17	806,72	836,70	806,72	836,70	49K	9
11/01/2021	3,07%	25,21	846,89	847,10	843,91	847,10	112K	7
08/01/2021	-	-	821,68	821,68	821,68	821,68	2K	1

Date,Open,High,Low,Close,Volume
30-Jul-21,923.60,938.40,922.76,936.06,312049
29-Jul-21,918.16,923.60,918.16,923.60,22106
28-Jul-21,923.22,928.00,923.22,924.60,3699
27-Jul-21,934.65,934.65,920.00,920.00,16738
26-Jul-21,942.07,942.07,942.07,942.07,37682
23-Jul-21,928.14,942.07,928.14,942.07,190994
21-Jul-21,940.23,943.95,938.38,938.38,190030
19-Jul-21,907.84,909.10,907.84,909.10,1816
16-Jul-21,910.92,911.00,910.91,911.00,12753
15-Jul-21,920.01,920.01,920.01,920.01,5520
14-Jul-21,915.13,915.15,915.13,915.15,459395
13-Jul-21,927.61,927.61,927.61,927.61,6493
12-Jul-21,935.00,935.00,927.61,927.61,156618
08-Jul-21,919.08,919.08,910.80,910.80,12795
07-Jul-21,913.65,922.01,913.65,922.01,23009
06-Jul-21,902.71,904.50,902.71,904.50,13547
05-Jul-21,899.13,899.13,887.03,890.00,12473
02-Jul-21,884.38,894.90,884.38,894.29,15150
01-Jul-21,870.00,886.53,868.00,886.53,90488
30-Jun-21,872.96,872.96,872.96,872.96,1745
28-Jun-21,881.23,881.23,872.96,872.96,3516
25-Jun-21,870.00,883.92,870.00,883.92,3507
24-Jun-21,875.60,875.60,875.60,875.60,8756
23-Jun-21,890.00,890.00,876.65,887.33,113725
22-Jun-21,902.70,902.70,894.60,898.20,23359
21-Jun-21,902.70,902.70,900.00,902.70,10805
18-Jun-21,910.00,910.00,891.87,902.10,20770
17-Jun-21,930.00,933.72,925.35,926.28,133797
16-Jun-21,931.00,931.00,923.68,930.12,51138
15-Jun-21,927.29,928.20,922.74,922.74,24987
14-Jun-21,923.00,923.00,912.33,917.91,13706
11-Jun-21,932.75,932.75,930.93,930.93,2794
10-Jun-21,906.36,915.00,906.36,913.91,24615
09-Jun-21,905.40,907.20,905.40,907.20,3623
08-Jun-21,911.82,911.82,907.00,907.00,3632
07-Jun-21,921.83,921.83,909.88,914.48,36486
04-Jun-21,920.00,922.75,920.00,921.83,20296
01-Jun-21,896.10,896.10,879.57,889.42,131335
31-May-21,858.17,865.16,858.17,858.17,5163
28-May-21,866.58,866.58,866.58,866.58,25997
27-May-21,873.00,873.00,869.12,869.12,33127
26-May-21,873.00,873.00,873.00,873.00,873
25-May-21,867.74,870.87,859.56,859.56,20759
24-May-21,862.58,867.74,862.58,867.74,14728
21-May-21,854.25,865.30,854.25,865.30,33606
20-May-21,842.35,842.35,842.35,842.35,842
19-May-21,838.22,844.05,838.22,844.05,5058
18-May-21,850.00,850.00,848.40,848.40,12746
17-May-21,836.40,842.96,832.30,838.86,20944
14-May-21,825.30,828.10,818.30,820.00,29513
13-May-21,816.90,816.90,810.00,816.90,13038
12-May-21,809.20,809.20,809.20,809.20,809
11-May-21,795.00,795.00,795.00,795.00,3180
10-May-21,805.70,809.90,805.70,809.20,8881
07-May-21,802.00,802.00,799.00,799.00,19986
06-May-21,823.90,823.90,803.00,803.00,173441
04-May-21,821.90,823.20,816.20,823.20,51716
03-May-21,828.80,828.80,828.10,828.10,3313
30-Apr-21,807.00,821.10,807.00,819.70,12272
29-Apr-21,807.31,822.50,807.31,814.80,26912
28-Apr-21,832.30,832.30,807.31,807.31,71947
27-Apr-21,836.10,836.10,830.90,830.90,10832
26-Apr-21,840.00,841.40,839.00,840.70,15125
23-Apr-21,849.80,849.80,849.59,849.59,2548
22-Apr-21,849.10,855.00,842.10,849.80,67135
20-Apr-21,870.00,870.00,847.00,854.00,113508
19-Apr-21,875.26,875.26,870.00,870.00,2620
16-Apr-21,882.00,882.70,882.00,882.70,6178
15-Apr-21,879.90,886.90,879.90,882.00,45866
14-Apr-21,890.00,890.00,890.00,890.00,222500
13-Apr-21,879.90,891.80,879.90,890.00,7980
12-Apr-21,873.57,882.70,873.57,875.70,8783
09-Apr-21,865.90,873.59,865.90,873.59,39915
08-Apr-21,858.20,858.20,858.20,858.20,858
07-Apr-21,871.68,871.68,860.30,865.20,12969
06-Apr-21,864.50,865.90,856.10,865.90,38943
05-Apr-21,874.30,874.30,874.30,874.30,874
01-Apr-21,868.70,882.00,868.70,882.00,2626
31-Mar-21,884.11,885.00,880.61,880.61,22959
30-Mar-21,872.21,895.62,872.21,895.62,3537
29-Mar-21,888.00,891.55,874.30,874.30,69860
26-Mar-21,860.00,878.60,860.00,878.60,39644
25-Mar-21,849.10,849.10,849.10,849.10,1698
24-Mar-21,838.60,840.00,838.60,840.00,33551
23-Mar-21,844.20,844.20,832.00,832.30,35143
22-Mar-21,866.00,866.00,854.00,854.00,9406
19-Mar-21,866.00,866.00,866.00,866.00,1732
18-Mar-21,867.99,881.30,867.99,881.30,27216
17-Mar-21,866.85,866.85,856.10,856.10,272482
16-Mar-21,851.20,851.20,849.50,851.20,20393
15-Mar-21,841.69,865.20,841.69,859.60,39544
12-Mar-21,836.00,839.30,835.10,838.60,15072
11-Mar-21,850.00,850.00,836.00,836.00,49965
10-Mar-21,879.45,879.45,856.10,861.70,73315
09-Mar-21,882.00,889.70,882.00,885.50,42594
08-Mar-21,850.50,868.00,850.50,868.00,7744
05-Mar-21,836.50,848.40,836.50,848.40,52555
04-Mar-21,839.30,839.30,830.20,836.50,35816
03-Mar-21,865.90,865.90,862.00,863.10,12112
02-Mar-21,852.60,855.40,848.31,848.31,33106
01-Mar-21,833.00,844.20,830.90,844.20,20065
26-Feb-21,818.00,832.30,818.00,832.30,4922
25-Feb-21,835.80,835.80,824.60,824.60,34048
24-Feb-21,818.00,829.50,818.00,829.50,27233
23-Feb-21,828.54,833.70,828.54,833.70,4976
22-Feb-21,839.30,839.30,838.60,838.60,4195
19-Feb-21,835.10,835.10,826.70,830.90,7465
18-Feb-21,835.10,835.10,829.50,835.10,45874
17-Feb-21,860.00,860.00,845.60,845.60,16138
12-Feb-21,855.39,865.65,855.39,860.00,13791
11-Feb-21,867.30,867.30,855.40,855.40,25853
10-Feb-21,848.80,875.00,836.00,875.00,118544
09-Feb-21,827.70,827.70,827.70,827.70,16554
08-Feb-21,750.01,829.40,750.01,814.40,212123
05-Feb-21,810.73,815.80,801.40,814.50,112023
04-Feb-21,799.00,799.00,794.50,794.50,12729
03-Feb-21,787.50,801.90,787.50,800.70,14304
02-Feb-21,766.05,769.30,762.60,763.60,38408
01-Feb-21,766.78,769.90,766.10,766.10,53643
29-Jan-21,782.00,783.50,773.40,775.10,29503
28-Jan-21,745.00,782.00,745.00,782.00,25304
27-Jan-21,774.10,774.10,770.10,771.00,40902
26-Jan-21,796.80,796.80,783.50,783.50,31638
22-Jan-21,800.00,807.20,741.01,807.20,68452
21-Jan-21,788.80,823.00,788.80,812.60,61097
20-Jan-21,788.80,788.80,788.80,788.80,788
19-Jan-21,777.40,788.80,777.40,788.80,36134
18-Jan-21,750.00,815.00,750.00,751.00,9817
15-Jan-21,792.29,793.00,778.21,785.40,12613
14-Jan-21,813.97,813.97,792.29,792.29,103382
13-Jan-21,806.74,806.74,806.59,806.59,4839
12-Jan-21,836.70,836.70,806.72,806.72,48974
11-Jan-21,847.10,847.10,843.91,846.89,111579
08-Jan-21,821.68,821.68,821.68,821.68,1643

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TMCO34

cotações, gráficos e mais...