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
03/07/2026	0,92%	0,52	57,00	56,66	56,66	57,20	52K	26
02/07/2026	1,69%	0,94	56,48	56,00	56,00	56,82	35K	28
01/07/2026	2,06%	1,12	55,54	54,97	54,42	55,55	46K	41
30/06/2026	-2,14%	-1,19	54,42	55,27	54,14	55,27	64K	30
29/06/2026	0,62%	0,34	55,61	55,83	55,27	55,83	13K	28
26/06/2026	2,26%	1,22	55,27	55,09	55,00	55,59	90K	25
25/06/2026	0,07%	0,04	54,05	54,01	53,80	54,65	146K	23
24/06/2026	-0,90%	-0,49	54,01	54,70	54,01	54,70	284K	36
23/06/2026	-0,46%	-0,25	54,50	55,30	53,85	55,30	82K	32
22/06/2026	-3,10%	-1,75	54,75	55,27	54,75	55,32	342K	70
19/06/2026	0,52%	0,29	56,50	56,21	56,21	56,50	2K	13
18/06/2026	1,90%	1,05	56,21	56,30	56,16	56,50	208K	15
17/06/2026	-2,29%	-1,29	55,16	55,60	55,16	56,00	87K	43
16/06/2026	-1,12%	-0,64	56,45	55,94	55,94	57,15	93K	20
15/06/2026	2,86%	1,59	57,09	56,28	56,28	57,34	17K	26
12/06/2026	-0,02%	-0,01	55,50	56,07	55,41	56,07	69K	27
11/06/2026	-0,70%	-0,39	55,51	55,75	55,16	55,75	352K	200
10/06/2026	-1,81%	-1,03	55,90	57,50	55,90	57,50	69K	32
09/06/2026	-2,11%	-1,23	56,93	57,38	56,83	57,59	179K	25
08/06/2026	2,05%	1,17	58,16	56,99	56,94	58,16	423K	282
05/06/2026	0,12%	0,07	56,99	56,68	56,68	57,24	93K	20
03/06/2026	0,41%	0,23	56,92	57,04	56,66	57,47	80K	28
02/06/2026	-1,37%	-0,79	56,69	56,50	56,25	56,87	74K	80
01/06/2026	-4,18%	-2,51	57,48	58,00	57,25	58,00	956K	241
29/05/2026	-0,76%	-0,46	59,99	60,45	59,83	60,78	751K	30
28/05/2026	0,65%	0,39	60,45	60,60	60,12	60,84	224K	50
27/05/2026	0,59%	0,35	60,06	59,71	59,71	60,30	196K	77
26/05/2026	0,95%	0,56	59,71	59,06	59,06	59,87	64K	14
25/05/2026	0,25%	0,15	59,15	59,59	58,99	59,95	6K	14
22/05/2026	-0,59%	-0,35	59,00	59,20	58,51	59,83	527K	15
21/05/2026	-0,15%	-0,09	59,35	59,42	58,46	59,52	64K	17
20/05/2026	1,40%	0,82	59,44	58,01	58,01	59,52	27K	15
19/05/2026	0,22%	0,13	58,62	57,75	57,75	58,74	97K	29
18/05/2026	-3,23%	-1,95	58,49	59,46	58,49	59,46	98K	40
15/05/2026	1,65%	0,98	60,44	60,87	60,44	61,32	59K	47
14/05/2026	1,64%	0,96	59,46	58,51	58,51	59,64	154K	25
13/05/2026	5,10%	2,84	58,50	56,78	56,59	58,63	193K	53
12/05/2026	-1,14%	-0,64	55,66	56,00	55,25	56,00	84K	52
11/05/2026	-3,26%	-1,90	56,30	57,03	56,04	57,03	353K	256
08/05/2026	-0,50%	-0,29	58,20	58,51	57,20	58,51	56K	53
07/05/2026	-2,47%	-1,48	58,49	59,95	58,26	59,95	48K	46
06/05/2026	2,95%	1,72	59,97	58,26	58,26	60,28	106K	38
05/05/2026	-0,73%	-0,43	58,25	59,27	58,02	59,27	48K	36
04/05/2026	-1,87%	-1,12	58,68	60,27	58,55	60,27	92K	97
30/04/2026	0,00%	0,00	59,80	60,29	59,52	60,29	152K	27
29/04/2026	-0,33%	-0,20	59,80	61,02	59,80	61,02	225K	39
28/04/2026	-0,18%	-0,11	60,00	60,56	60,00	60,66	454K	51
27/04/2026	0,18%	0,11	60,11	60,00	59,75	60,41	32K	44
24/04/2026	-2,33%	-1,43	60,00	61,20	60,00	61,20	39K	65
23/04/2026	-1,74%	-1,09	61,43	62,00	60,60	62,00	73K	75
22/04/2026	-6,55%	-4,38	62,52	62,90	62,30	62,90	340K	220
20/04/2026	-1,06%	-0,72	66,90	66,60	66,60	67,12	12K	33
17/04/2026	1,70%	1,13	67,62	65,80	65,80	68,58	22K	29
16/04/2026	-0,03%	-0,02	66,49	66,96	66,23	66,96	29K	23
15/04/2026	0,83%	0,55	66,51	66,70	66,16	66,70	25K	17
14/04/2026	-0,38%	-0,25	65,96	65,01	65,01	66,09	92K	36
13/04/2026	0,08%	0,05	66,21	65,00	65,00	66,21	42K	27
10/04/2026	-1,03%	-0,69	66,16	67,52	65,89	67,52	401K	198
09/04/2026	-2,37%	-1,62	66,85	66,91	66,30	67,33	198K	152
08/04/2026	4,45%	2,92	68,47	68,10	67,42	68,87	48K	47
07/04/2026	-0,83%	-0,55	65,55	66,50	65,01	66,50	23K	23
06/04/2026	-0,93%	-0,62	66,10	66,72	65,71	66,72	64K	71
02/04/2026	-1,62%	-1,10	66,72	69,72	66,07	69,72	297K	458
01/04/2026	2,18%	1,45	67,82	67,90	67,41	68,11	426K	226
31/03/2026	-1,76%	-1,19	66,37	66,19	65,70	66,77	31K	35
30/03/2026	-0,50%	-0,34	67,56	67,90	67,16	67,90	70K	38
27/03/2026	-1,68%	-1,16	67,90	69,06	66,00	70,00	542K	83
26/03/2026	0,16%	0,11	69,06	68,95	68,95	70,00	6K	11
25/03/2026	-0,22%	-0,15	68,95	68,80	68,80	69,56	32K	17
24/03/2026	-0,17%	-0,12	69,10	69,22	68,15	69,22	12K	21
23/03/2026	1,54%	1,05	69,22	68,16	68,16	69,80	5K	19
20/03/2026	0,47%	0,32	68,17	67,85	67,85	68,90	13K	14
19/03/2026	-0,80%	-0,55	67,85	69,56	67,85	69,56	69K	28
18/03/2026	-0,80%	-0,55	68,40	69,49	68,40	69,49	18K	13
17/03/2026	-0,93%	-0,65	68,95	70,25	68,95	70,27	10K	21
16/03/2026	-0,47%	-0,33	69,60	70,63	69,60	70,63	16K	28
13/03/2026	-1,44%	-1,02	69,93	70,12	69,45	70,14	245K	35
12/03/2026	0,16%	0,11	70,95	71,55	70,50	71,55	151K	26
11/03/2026	-0,70%	-0,50	70,84	72,06	70,66	72,66	22K	25
10/03/2026	1,09%	0,77	71,34	70,16	70,16	72,04	26K	119
09/03/2026	-1,80%	-1,29	70,57	71,79	69,81	71,79	586K	235
06/03/2026	-1,62%	-1,18	71,86	73,05	71,80	73,42	62K	37
05/03/2026	-3,56%	-2,70	73,04	74,84	72,50	74,84	265K	70
04/03/2026	-0,36%	-0,27	75,74	76,01	75,09	76,01	5K	11
03/03/2026	-3,06%	-2,40	76,01	74,90	74,72	76,32	211K	43
02/03/2026	1,34%	1,04	78,41	77,39	77,39	79,98	323K	35
27/02/2026	-1,00%	-0,78	77,37	78,15	77,28	79,11	17K	38
26/02/2026	0,72%	0,56	78,15	78,00	77,33	78,60	11K	22
25/02/2026	0,82%	0,63	77,59	77,00	77,00	77,99	6K	12
24/02/2026	0,21%	0,16	76,96	76,03	76,03	77,03	20K	19
23/02/2026	-0,52%	-0,40	76,80	77,20	76,48	77,61	34K	36
20/02/2026	-1,97%	-1,55	77,20	77,59	76,30	77,59	241K	59
19/02/2026	-1,35%	-1,08	78,75	80,63	78,57	80,63	51K	26
18/02/2026	-1,31%	-1,06	79,83	77,61	77,61	79,99	36K	36
13/02/2026	2,97%	2,33	80,89	80,00	80,00	81,28	59K	20
12/02/2026	0,19%	0,15	78,56	79,20	78,11	79,20	110K	29
11/02/2026	1,17%	0,91	78,41	77,60	77,52	78,51	31K	15
10/02/2026	-1,74%	-1,37	77,50	78,87	77,50	78,87	62K	352
09/02/2026	-2,05%	-1,65	78,87	78,80	77,83	78,87	22K	31
06/02/2026	2,84%	2,22	80,52	79,92	79,04	80,52	782K	23
05/02/2026	-1,62%	-1,29	78,30	80,00	77,78	80,00	15K	12
04/02/2026	5,33%	4,03	79,59	76,70	76,70	79,74	49K	44
03/02/2026	-0,41%	-0,31	75,56	76,63	75,10	76,63	13K	20
02/02/2026	2,04%	1,52	75,87	74,70	74,70	75,87	14K	27
30/01/2026	1,16%	0,85	74,35	74,24	73,86	74,58	51K	20
29/01/2026	3,54%	2,51	73,50	72,93	72,38	73,64	237K	67
28/01/2026	-2,35%	-1,71	70,99	72,00	70,56	72,00	186K	39
27/01/2026	-2,11%	-1,57	72,70	74,27	72,70	74,27	333K	33
26/01/2026	-1,01%	-0,76	74,27	73,96	73,96	74,74	30K	21
23/01/2026	-0,31%	-0,23	75,03	76,02	74,65	76,02	19K	42
22/01/2026	-0,45%	-0,34	75,26	75,60	74,97	76,04	224K	126
21/01/2026	2,55%	1,88	75,60	74,55	74,48	75,65	131K	20
20/01/2026	-5,31%	-4,13	73,72	78,00	73,72	78,00	896K	46
19/01/2026	-0,08%	-0,06	77,85	77,91	77,50	77,91	6K	18
16/01/2026	-0,41%	-0,32	77,91	78,23	77,52	78,45	25K	41
15/01/2026	2,40%	1,83	78,23	76,80	76,80	79,27	39K	16
14/01/2026	-0,80%	-0,62	76,40	76,16	76,16	76,87	15K	29
13/01/2026	3,48%	2,59	77,02	76,78	76,70	77,50	66K	24
12/01/2026	0,05%	0,04	74,43	73,86	73,86	75,00	225K	38
09/01/2026	3,08%	2,22	74,39	72,65	72,24	74,47	64K	233
08/01/2026	0,64%	0,46	72,17	71,70	70,71	72,65	32K	19
07/01/2026	-1,20%	-0,87	71,71	75,20	71,71	75,20	16K	44
06/01/2026	-1,81%	-1,34	72,58	72,44	72,30	72,86	9K	16
05/01/2026	1,12%	0,82	73,92	73,10	73,10	74,12	6K	24
02/01/2026	-1,11%	-0,82	73,10	73,92	72,89	73,92	841K	34
30/12/2025	-1,68%	-1,26	73,92	74,50	73,92	74,96	6K	17
29/12/2025	-1,07%	-0,81	75,18	74,51	74,51	75,75	20K	15
26/12/2025	0,41%	0,31	75,99	76,44	74,77	76,44	791K	29
23/12/2025	-1,16%	-0,89	75,68	76,57	75,68	76,95	5K	10
22/12/2025	0,37%	0,28	76,57	74,76	74,76	76,73	34K	30
19/12/2025	1,86%	1,39	76,29	73,73	73,73	76,29	33K	26
18/12/2025	1,20%	0,89	74,90	74,01	74,01	74,96	229K	29
17/12/2025	1,44%	1,05	74,01	72,01	72,01	74,59	22K	15
16/12/2025	-	-	72,96	72,00	72,00	73,63	266K	29

Date,Open,High,Low,Close,Volume
03-Jul-26,56.66,57.20,56.66,57.00,52022
02-Jul-26,56.00,56.82,56.00,56.48,35090
01-Jul-26,54.97,55.55,54.42,55.54,45796
30-Jun-26,55.27,55.27,54.14,54.42,63646
29-Jun-26,55.83,55.83,55.27,55.61,12537
26-Jun-26,55.09,55.59,55.00,55.27,89620
25-Jun-26,54.01,54.65,53.80,54.05,145663
24-Jun-26,54.70,54.70,54.01,54.01,284382
23-Jun-26,55.30,55.30,53.85,54.50,81611
22-Jun-26,55.27,55.32,54.75,54.75,342164
19-Jun-26,56.21,56.50,56.21,56.50,1803
18-Jun-26,56.30,56.50,56.16,56.21,208496
17-Jun-26,55.60,56.00,55.16,55.16,87176
16-Jun-26,55.94,57.15,55.94,56.45,93241
15-Jun-26,56.28,57.34,56.28,57.09,17044
12-Jun-26,56.07,56.07,55.41,55.50,68926
11-Jun-26,55.75,55.75,55.16,55.51,352472
10-Jun-26,57.50,57.50,55.90,55.90,69431
09-Jun-26,57.38,57.59,56.83,56.93,178753
08-Jun-26,56.99,58.16,56.94,58.16,422963
05-Jun-26,56.68,57.24,56.68,56.99,92505
03-Jun-26,57.04,57.47,56.66,56.92,80270
02-Jun-26,56.50,56.87,56.25,56.69,74223
01-Jun-26,58.00,58.00,57.25,57.48,956206
29-May-26,60.45,60.78,59.83,59.99,750909
28-May-26,60.60,60.84,60.12,60.45,223583
27-May-26,59.71,60.30,59.71,60.06,195977
26-May-26,59.06,59.87,59.06,59.71,63607
25-May-26,59.59,59.95,58.99,59.15,5734
22-May-26,59.20,59.83,58.51,59.00,526719
21-May-26,59.42,59.52,58.46,59.35,63528
20-May-26,58.01,59.52,58.01,59.44,27306
19-May-26,57.75,58.74,57.75,58.62,96614
18-May-26,59.46,59.46,58.49,58.49,98362
15-May-26,60.87,61.32,60.44,60.44,59007
14-May-26,58.51,59.64,58.51,59.46,153519
13-May-26,56.78,58.63,56.59,58.50,193269
12-May-26,56.00,56.00,55.25,55.66,83876
11-May-26,57.03,57.03,56.04,56.30,352516
08-May-26,58.51,58.51,57.20,58.20,56370
07-May-26,59.95,59.95,58.26,58.49,48500
06-May-26,58.26,60.28,58.26,59.97,105836
05-May-26,59.27,59.27,58.02,58.25,47554
04-May-26,60.27,60.27,58.55,58.68,92066
30-Apr-26,60.29,60.29,59.52,59.80,151963
29-Apr-26,61.02,61.02,59.80,59.80,225233
28-Apr-26,60.56,60.66,60.00,60.00,453651
27-Apr-26,60.00,60.41,59.75,60.11,32276
24-Apr-26,61.20,61.20,60.00,60.00,38553
23-Apr-26,62.00,62.00,60.60,61.43,72612
22-Apr-26,62.90,62.90,62.30,62.52,339884
20-Apr-26,66.60,67.12,66.60,66.90,12037
17-Apr-26,65.80,68.58,65.80,67.62,21775
16-Apr-26,66.96,66.96,66.23,66.49,29230
15-Apr-26,66.70,66.70,66.16,66.51,25465
14-Apr-26,65.01,66.09,65.01,65.96,91893
13-Apr-26,65.00,66.21,65.00,66.21,41810
10-Apr-26,67.52,67.52,65.89,66.16,400998
09-Apr-26,66.91,67.33,66.30,66.85,198429
08-Apr-26,68.10,68.87,67.42,68.47,48066
07-Apr-26,66.50,66.50,65.01,65.55,23070
06-Apr-26,66.72,66.72,65.71,66.10,63856
02-Apr-26,69.72,69.72,66.07,66.72,297131
01-Apr-26,67.90,68.11,67.41,67.82,426485
31-Mar-26,66.19,66.77,65.70,66.37,31282
30-Mar-26,67.90,67.90,67.16,67.56,69628
27-Mar-26,69.06,70.00,66.00,67.90,541876
26-Mar-26,68.95,70.00,68.95,69.06,5602
25-Mar-26,68.80,69.56,68.80,68.95,31653
24-Mar-26,69.22,69.22,68.15,69.10,12189
23-Mar-26,68.16,69.80,68.16,69.22,4817
20-Mar-26,67.85,68.90,67.85,68.17,12553
19-Mar-26,69.56,69.56,67.85,67.85,68596
18-Mar-26,69.49,69.49,68.40,68.40,18015
17-Mar-26,70.25,70.27,68.95,68.95,10426
16-Mar-26,70.63,70.63,69.60,69.60,15938
13-Mar-26,70.12,70.14,69.45,69.93,244597
12-Mar-26,71.55,71.55,70.50,70.95,150651
11-Mar-26,72.06,72.66,70.66,70.84,22143
10-Mar-26,70.16,72.04,70.16,71.34,25654
09-Mar-26,71.79,71.79,69.81,70.57,585908
06-Mar-26,73.05,73.42,71.80,71.86,61760
05-Mar-26,74.84,74.84,72.50,73.04,264676
04-Mar-26,76.01,76.01,75.09,75.74,4921
03-Mar-26,74.90,76.32,74.72,76.01,210674
02-Mar-26,77.39,79.98,77.39,78.41,323387
27-Feb-26,78.15,79.11,77.28,77.37,17167
26-Feb-26,78.00,78.60,77.33,78.15,10547
25-Feb-26,77.00,77.99,77.00,77.59,5506
24-Feb-26,76.03,77.03,76.03,76.96,19522
23-Feb-26,77.20,77.61,76.48,76.80,34157
20-Feb-26,77.59,77.59,76.30,77.20,240856
19-Feb-26,80.63,80.63,78.57,78.75,50939
18-Feb-26,77.61,79.99,77.61,79.83,35881
13-Feb-26,80.00,81.28,80.00,80.89,59380
12-Feb-26,79.20,79.20,78.11,78.56,110002
11-Feb-26,77.60,78.51,77.52,78.41,31339
10-Feb-26,78.87,78.87,77.50,77.50,62345
09-Feb-26,78.80,78.87,77.83,78.87,21812
06-Feb-26,79.92,80.52,79.04,80.52,782235
05-Feb-26,80.00,80.00,77.78,78.30,14792
04-Feb-26,76.70,79.74,76.70,79.59,48990
03-Feb-26,76.63,76.63,75.10,75.56,12508
02-Feb-26,74.70,75.87,74.70,75.87,13753
30-Jan-26,74.24,74.58,73.86,74.35,50892
29-Jan-26,72.93,73.64,72.38,73.50,237293
28-Jan-26,72.00,72.00,70.56,70.99,185700
27-Jan-26,74.27,74.27,72.70,72.70,333465
26-Jan-26,73.96,74.74,73.96,74.27,29727
23-Jan-26,76.02,76.02,74.65,75.03,18647
22-Jan-26,75.60,76.04,74.97,75.26,223694
21-Jan-26,74.55,75.65,74.48,75.60,131405
20-Jan-26,78.00,78.00,73.72,73.72,896104
19-Jan-26,77.91,77.91,77.50,77.85,6445
16-Jan-26,78.23,78.45,77.52,77.91,25090
15-Jan-26,76.80,79.27,76.80,78.23,39026
14-Jan-26,76.16,76.87,76.16,76.40,15466
13-Jan-26,76.78,77.50,76.70,77.02,65939
12-Jan-26,73.86,75.00,73.86,74.43,225362
09-Jan-26,72.65,74.47,72.24,74.39,63708
08-Jan-26,71.70,72.65,70.71,72.17,31763
07-Jan-26,75.20,75.20,71.71,71.71,15936
06-Jan-26,72.44,72.86,72.30,72.58,8631
05-Jan-26,73.10,74.12,73.10,73.92,5894
02-Jan-26,73.92,73.92,72.89,73.10,841233
30-Dec-25,74.50,74.96,73.92,73.92,6475
29-Dec-25,74.51,75.75,74.51,75.18,19833
26-Dec-25,76.44,76.44,74.77,75.99,790608
23-Dec-25,76.57,76.95,75.68,75.68,4658
22-Dec-25,74.76,76.73,74.76,76.57,34455
19-Dec-25,73.73,76.29,73.73,76.29,33284
18-Dec-25,74.01,74.96,74.01,74.90,229405
17-Dec-25,72.01,74.59,72.01,74.01,21772
16-Dec-25,72.00,73.63,72.00,72.96,266319

*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: TMCO34