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
01/07/2025	-3,05%	-1,84	58,56	58,70	58,32	59,22	47K	53
27/06/2025	1,51%	0,90	60,40	58,39	58,39	60,66	98K	31
26/06/2025	1,29%	0,76	59,50	58,92	58,65	59,50	16K	38
25/06/2025	-0,41%	-0,24	58,74	58,96	58,52	59,15	3M	78
24/06/2025	0,24%	0,14	58,98	58,98	58,98	59,52	2M	47
23/06/2025	-1,51%	-0,90	58,84	59,00	58,56	59,16	25K	35
20/06/2025	-1,52%	-0,92	59,74	60,20	59,34	60,20	22K	20

18/06/2025	1,29%	0,77	60,66	60,55	60,18	60,96	51K	25
17/06/2025	-2,08%	-1,27	59,89	60,60	59,68	60,60	37K	47
16/06/2025	-1,42%	-0,88	61,16	62,04	61,16	62,04	14K	26
13/06/2025	-1,90%	-1,20	62,04	63,75	62,00	63,75	1M	105
12/06/2025	-0,36%	-0,23	63,24	63,47	62,82	63,47	689K	54
11/06/2025	-1,78%	-1,15	63,47	63,32	63,32	64,38	650K	37
10/06/2025	0,84%	0,54	64,62	64,26	63,60	64,68	135K	16
09/06/2025	-0,84%	-0,54	64,08	63,72	63,72	64,54	146K	20
06/06/2025	0,02%	0,01	64,62	65,26	64,44	65,26	723K	34
05/06/2025	-2,99%	-1,99	64,61	66,55	64,33	66,55	419K	23
04/06/2025	-0,55%	-0,37	66,60	67,64	66,60	67,64	10K	11
03/06/2025	-0,45%	-0,30	66,97	67,09	66,97	67,83	509K	32
02/06/2025	-1,29%	-0,88	67,27	67,13	66,89	67,27	36K	14
30/05/2025	3,57%	2,35	68,15	67,00	67,00	68,32	38K	31
29/05/2025	-2,07%	-1,39	65,80	66,50	65,80	66,50	2K	6
28/05/2025	2,82%	1,84	67,19	65,31	64,82	67,19	50K	15
27/05/2025	-3,11%	-2,10	65,35	67,49	65,04	67,49	79K	23
26/05/2025	6,12%	3,89	67,45	63,34	63,34	67,45	28K	17
23/05/2025	-1,52%	-0,98	63,56	66,22	63,56	66,22	906K	17
22/05/2025	-0,72%	-0,47	64,54	63,70	63,70	64,75	13K	19
21/05/2025	-1,05%	-0,69	65,01	65,65	64,96	66,15	21K	50
20/05/2025	1,01%	0,66	65,70	65,80	65,59	66,15	70K	42
19/05/2025	0,14%	0,09	65,04	65,60	64,90	65,60	3K	19
16/05/2025	0,09%	0,06	64,95	65,54	64,89	65,54	6K	22
15/05/2025	-0,90%	-0,59	64,89	66,14	63,99	66,14	17K	26
14/05/2025	-3,96%	-2,70	65,48	66,86	65,45	66,86	52K	39
13/05/2025	-0,51%	-0,35	68,18	69,22	67,58	69,22	2K	13
12/05/2025	3,77%	2,49	68,53	66,04	66,04	68,74	89K	24
09/05/2025	-1,14%	-0,76	66,04	65,46	65,46	66,85	257K	40
08/05/2025	-2,32%	-1,59	66,80	68,39	66,29	68,39	21K	21
07/05/2025	-0,13%	-0,09	68,39	67,11	67,11	68,39	72K	13
06/05/2025	-0,32%	-0,22	68,48	68,75	68,46	69,22	19K	24
05/05/2025	2,02%	1,36	68,70	68,18	67,23	68,80	10K	34
02/05/2025	-0,66%	-0,45	67,34	67,69	66,99	68,46	102K	46
30/04/2025	-1,17%	-0,80	67,79	67,21	66,66	67,90	12K	17
29/04/2025	0,76%	0,52	68,59	68,99	68,13	68,99	24K	28
28/04/2025	2,05%	1,37	68,07	68,40	67,98	68,81	139K	25
25/04/2025	0,06%	0,04	66,70	65,77	65,77	66,85	6K	13
24/04/2025	3,32%	2,14	66,66	65,66	65,64	66,66	495K	21
23/04/2025	1,51%	0,96	64,52	64,00	64,00	65,24	694K	38
22/04/2025	-1,55%	-1,00	63,56	64,56	63,36	64,56	90K	23
17/04/2025	0,75%	0,48	64,56	64,07	63,90	64,61	9K	17
16/04/2025	-0,56%	-0,36	64,08	64,74	64,08	65,05	43K	16
15/04/2025	1,80%	1,14	64,44	63,94	63,94	64,74	21K	23
14/04/2025	2,71%	1,67	63,30	61,53	61,46	63,30	19K	19
11/04/2025	1,40%	0,85	61,63	61,00	61,00	62,30	375K	14
10/04/2025	-3,23%	-2,03	60,78	63,44	60,78	63,44	122K	32
09/04/2025	6,95%	4,08	62,81	59,95	59,95	63,03	586K	30
08/04/2025	-1,16%	-0,69	58,73	61,32	58,73	62,44	798K	68
07/04/2025	3,07%	1,77	59,42	57,62	57,30	59,97	742K	65
04/04/2025	-1,65%	-0,97	57,65	58,61	57,20	58,61	30K	39
03/04/2025	-7,48%	-4,74	58,62	61,58	58,62	61,58	1M	83
02/04/2025	1,98%	1,23	63,36	62,76	62,58	63,36	39K	38
01/04/2025	-2,03%	-1,29	62,13	64,06	61,72	64,06	41K	37
31/03/2025	-1,35%	-0,87	63,42	64,00	62,92	64,00	20K	21
28/03/2025	-3,76%	-2,51	64,29	65,65	63,43	65,73	82K	64
27/03/2025	-1,74%	-1,18	66,80	67,58	65,52	68,95	33K	43
26/03/2025	-1,41%	-0,97	67,98	69,64	67,62	69,64	52K	50
25/03/2025	0,35%	0,24	68,95	69,38	68,30	69,38	5K	16
24/03/2025	0,75%	0,51	68,71	69,00	68,56	69,30	515K	70
21/03/2025	0,25%	0,17	68,20	68,03	67,70	68,60	4K	13
20/03/2025	-0,42%	-0,29	68,03	66,95	66,95	68,32	5K	13
19/03/2025	0,83%	0,56	68,32	68,00	67,83	68,81	21K	44
18/03/2025	1,51%	1,01	67,76	66,75	66,75	68,04	15K	12
17/03/2025	-0,80%	-0,54	66,75	67,20	65,87	67,27	34K	21
14/03/2025	1,83%	1,21	67,29	67,06	66,24	67,29	142K	15
13/03/2025	-2,18%	-1,47	66,08	67,55	66,08	68,04	31K	51
12/03/2025	0,96%	0,64	67,55	68,53	67,28	68,54	4K	12
11/03/2025	-2,89%	-1,99	66,91	68,90	66,66	68,90	540K	41
10/03/2025	-0,25%	-0,17	68,90	68,14	68,14	69,30	86K	28
07/03/2025	2,40%	1,62	69,07	68,95	67,76	69,07	320K	28
06/03/2025	-2,20%	-1,52	67,45	68,97	67,39	68,97	54K	22
05/03/2025	3,79%	2,52	68,97	66,45	66,45	69,45	19K	24
28/02/2025	-0,37%	-0,25	66,45	66,70	65,13	66,78	8K	16
27/02/2025	1,38%	0,91	66,70	66,97	66,57	67,69	10K	14
26/02/2025	1,53%	0,99	65,79	63,90	63,90	66,06	18K	46
25/02/2025	0,78%	0,50	64,80	65,46	64,32	65,46	1K	9
24/02/2025	1,50%	0,95	64,30	63,35	63,35	64,30	62K	26
21/02/2025	-1,58%	-1,02	63,35	64,08	63,35	64,50	13K	19
20/02/2025	-0,37%	-0,24	64,37	64,58	63,82	64,58	21K	18
19/02/2025	-1,60%	-1,05	64,61	65,52	64,20	65,52	13K	21
18/02/2025	-0,56%	-0,37	65,66	66,70	65,17	66,70	70K	64
17/02/2025	0,49%	0,32	66,03	66,37	65,63	66,67	35K	21
14/02/2025	-0,98%	-0,65	65,71	67,03	65,71	67,03	16K	15
13/02/2025	0,53%	0,35	66,36	66,92	66,30	66,99	8K	10
12/02/2025	-1,02%	-0,68	66,01	66,20	65,12	66,20	3K	14
11/02/2025	0,08%	0,05	66,69	67,31	66,36	67,48	9K	14
10/02/2025	0,02%	0,01	66,64	66,03	66,03	67,69	14K	16
07/02/2025	-2,23%	-1,52	66,63	68,84	66,43	68,84	205K	45
06/02/2025	-3,66%	-2,59	68,15	71,22	68,15	71,22	299K	56
05/02/2025	5,42%	3,64	70,74	69,00	69,00	71,00	439K	61
04/02/2025	0,15%	0,10	67,10	67,67	66,64	68,00	7K	14
03/02/2025	-3,12%	-2,16	67,00	69,16	66,22	69,16	246K	30
31/01/2025	-1,50%	-1,05	69,16	70,27	68,53	70,42	4K	16
30/01/2025	4,78%	3,20	70,21	65,67	65,67	70,77	34K	40
29/01/2025	-1,72%	-1,17	67,01	67,00	67,00	69,23	10K	17
28/01/2025	-1,22%	-0,84	68,18	69,02	67,34	69,58	1K	10
27/01/2025	0,51%	0,35	69,02	69,65	68,18	69,65	9K	18
24/01/2025	0,20%	0,14	68,67	68,95	67,77	69,58	34K	35
23/01/2025	-1,71%	-1,19	68,53	68,32	68,18	69,51	7K	17
22/01/2025	-0,39%	-0,27	69,72	70,84	68,74	70,84	10K	20
21/01/2025	1,79%	1,23	69,99	68,76	68,76	70,63	59K	24
20/01/2025	0,13%	0,09	68,76	67,29	67,29	69,16	37K	30
17/01/2025	-0,61%	-0,42	68,67	67,70	66,78	68,67	47K	25
16/01/2025	-0,52%	-0,36	69,09	69,00	67,76	69,16	15K	30
15/01/2025	-1,08%	-0,76	69,45	70,92	69,44	70,92	2K	9
14/01/2025	0,50%	0,35	70,21	70,77	69,58	70,77	4K	18
13/01/2025	-0,20%	-0,14	69,86	70,70	68,95	70,70	30K	30
10/01/2025	-2,78%	-2,00	70,00	70,07	70,00	71,05	64K	25
09/01/2025	-1,97%	-1,45	72,00	72,75	72,00	74,00	18K	17
08/01/2025	-0,54%	-0,40	73,45	73,57	72,76	74,48	457K	32
07/01/2025	1,72%	1,25	73,85	73,33	72,84	74,20	52K	63
06/01/2025	-4,51%	-3,43	72,60	74,50	72,60	74,50	124K	51
03/01/2025	3,87%	2,83	76,03	74,97	74,20	76,03	728K	298
02/01/2025	-3,38%	-2,56	73,20	74,24	73,20	76,40	280K	39
30/12/2024	-1,66%	-1,28	75,76	76,90	75,68	77,49	54K	72
27/12/2024	1,24%	0,94	77,04	76,11	76,11	78,33	87K	80
26/12/2024	9,34%	6,50	76,10	70,02	70,02	77,00	127K	93
23/12/2024	2,29%	1,56	69,60	68,73	68,67	69,79	124K	96
20/12/2024	1,89%	1,26	68,04	65,44	65,44	68,50	77K	31
19/12/2024	-3,13%	-2,16	66,78	69,63	65,80	69,63	50K	49
18/12/2024	4,47%	2,95	68,94	65,80	65,80	69,50	189K	70
17/12/2024	-1,08%	-0,72	65,99	66,71	65,99	67,62	24K	23
16/12/2024	0,74%	0,49	66,71	66,29	65,67	66,71	640K	74
13/12/2024	0,00%	0,00	66,22	64,89	64,89	66,75	24K	22
12/12/2024	-0,84%	-0,56	66,22	66,78	65,59	67,20	40K	22
11/12/2024	-	-	66,78	67,31	66,50	67,31	66K	24

Date,Open,High,Low,Close,Volume
01-Jul-25,58.70,59.22,58.32,58.56,46510
27-Jun-25,58.39,60.66,58.39,60.40,98270
26-Jun-25,58.92,59.50,58.65,59.50,15566
25-Jun-25,58.96,59.15,58.52,58.74,3007375
24-Jun-25,58.98,59.52,58.98,58.98,2109898
23-Jun-25,59.00,59.16,58.56,58.84,25096
20-Jun-25,60.20,60.20,59.34,59.74,22401
18-Jun-25,60.55,60.96,60.18,60.66,51477
17-Jun-25,60.60,60.60,59.68,59.89,37285
16-Jun-25,62.04,62.04,61.16,61.16,14001
13-Jun-25,63.75,63.75,62.00,62.04,1326800
12-Jun-25,63.47,63.47,62.82,63.24,688623
11-Jun-25,63.32,64.38,63.32,63.47,649655
10-Jun-25,64.26,64.68,63.60,64.62,135013
09-Jun-25,63.72,64.54,63.72,64.08,145732
06-Jun-25,65.26,65.26,64.44,64.62,722940
05-Jun-25,66.55,66.55,64.33,64.61,419115
04-Jun-25,67.64,67.64,66.60,66.60,10090
03-Jun-25,67.09,67.83,66.97,66.97,508596
02-Jun-25,67.13,67.27,66.89,67.27,35645
30-May-25,67.00,68.32,67.00,68.15,38436
29-May-25,66.50,66.50,65.80,65.80,2056
28-May-25,65.31,67.19,64.82,67.19,50125
27-May-25,67.49,67.49,65.04,65.35,78720
26-May-25,63.34,67.45,63.34,67.45,27924
23-May-25,66.22,66.22,63.56,63.56,906340
22-May-25,63.70,64.75,63.70,64.54,13144
21-May-25,65.65,66.15,64.96,65.01,21031
20-May-25,65.80,66.15,65.59,65.70,70438
19-May-25,65.60,65.60,64.90,65.04,2740
16-May-25,65.54,65.54,64.89,64.95,6387
15-May-25,66.14,66.14,63.99,64.89,17394
14-May-25,66.86,66.86,65.45,65.48,52321
13-May-25,69.22,69.22,67.58,68.18,2374
12-May-25,66.04,68.74,66.04,68.53,89056
09-May-25,65.46,66.85,65.46,66.04,257499
08-May-25,68.39,68.39,66.29,66.80,20542
07-May-25,67.11,68.39,67.11,68.39,71718
06-May-25,68.75,69.22,68.46,68.48,19168
05-May-25,68.18,68.80,67.23,68.70,10061
02-May-25,67.69,68.46,66.99,67.34,101729
30-Apr-25,67.21,67.90,66.66,67.79,12427
29-Apr-25,68.99,68.99,68.13,68.59,23643
28-Apr-25,68.40,68.81,67.98,68.07,138548
25-Apr-25,65.77,66.85,65.77,66.70,6264
24-Apr-25,65.66,66.66,65.64,66.66,494724
23-Apr-25,64.00,65.24,64.00,64.52,694364
22-Apr-25,64.56,64.56,63.36,63.56,90227
17-Apr-25,64.07,64.61,63.90,64.56,8510
16-Apr-25,64.74,65.05,64.08,64.08,42612
15-Apr-25,63.94,64.74,63.94,64.44,21000
14-Apr-25,61.53,63.30,61.46,63.30,19090
11-Apr-25,61.00,62.30,61.00,61.63,374705
10-Apr-25,63.44,63.44,60.78,60.78,121728
09-Apr-25,59.95,63.03,59.95,62.81,585720
08-Apr-25,61.32,62.44,58.73,58.73,797968
07-Apr-25,57.62,59.97,57.30,59.42,742297
04-Apr-25,58.61,58.61,57.20,57.65,29991
03-Apr-25,61.58,61.58,58.62,58.62,1166155
02-Apr-25,62.76,63.36,62.58,63.36,39413
01-Apr-25,64.06,64.06,61.72,62.13,40716
31-Mar-25,64.00,64.00,62.92,63.42,20241
28-Mar-25,65.65,65.73,63.43,64.29,82253
27-Mar-25,67.58,68.95,65.52,66.80,33487
26-Mar-25,69.64,69.64,67.62,67.98,51692
25-Mar-25,69.38,69.38,68.30,68.95,5485
24-Mar-25,69.00,69.30,68.56,68.71,514985
21-Mar-25,68.03,68.60,67.70,68.20,3671
20-Mar-25,66.95,68.32,66.95,68.03,4532
19-Mar-25,68.00,68.81,67.83,68.32,20575
18-Mar-25,66.75,68.04,66.75,67.76,15247
17-Mar-25,67.20,67.27,65.87,66.75,33966
14-Mar-25,67.06,67.29,66.24,67.29,142014
13-Mar-25,67.55,68.04,66.08,66.08,30966
12-Mar-25,68.53,68.54,67.28,67.55,3725
11-Mar-25,68.90,68.90,66.66,66.91,539964
10-Mar-25,68.14,69.30,68.14,68.90,85872
07-Mar-25,68.95,69.07,67.76,69.07,319585
06-Mar-25,68.97,68.97,67.39,67.45,54295
05-Mar-25,66.45,69.45,66.45,68.97,19439
28-Feb-25,66.70,66.78,65.13,66.45,7582
27-Feb-25,66.97,67.69,66.57,66.70,10476
26-Feb-25,63.90,66.06,63.90,65.79,17792
25-Feb-25,65.46,65.46,64.32,64.80,1041
24-Feb-25,63.35,64.30,63.35,64.30,62264
21-Feb-25,64.08,64.50,63.35,63.35,12786
20-Feb-25,64.58,64.58,63.82,64.37,20821
19-Feb-25,65.52,65.52,64.20,64.61,13309
18-Feb-25,66.70,66.70,65.17,65.66,70119
17-Feb-25,66.37,66.67,65.63,66.03,35140
14-Feb-25,67.03,67.03,65.71,65.71,15523
13-Feb-25,66.92,66.99,66.30,66.36,8202
12-Feb-25,66.20,66.20,65.12,66.01,2769
11-Feb-25,67.31,67.48,66.36,66.69,8983
10-Feb-25,66.03,67.69,66.03,66.64,14345
07-Feb-25,68.84,68.84,66.43,66.63,204733
06-Feb-25,71.22,71.22,68.15,68.15,298656
05-Feb-25,69.00,71.00,69.00,70.74,439183
04-Feb-25,67.67,68.00,66.64,67.10,7120
03-Feb-25,69.16,69.16,66.22,67.00,245677
31-Jan-25,70.27,70.42,68.53,69.16,3691
30-Jan-25,65.67,70.77,65.67,70.21,34098
29-Jan-25,67.00,69.23,67.00,67.01,10361
28-Jan-25,69.02,69.58,67.34,68.18,1363
27-Jan-25,69.65,69.65,68.18,69.02,9083
24-Jan-25,68.95,69.58,67.77,68.67,34216
23-Jan-25,68.32,69.51,68.18,68.53,6614
22-Jan-25,70.84,70.84,68.74,69.72,10084
21-Jan-25,68.76,70.63,68.76,69.99,58879
20-Jan-25,67.29,69.16,67.29,68.76,37483
17-Jan-25,67.70,68.67,66.78,68.67,46758
16-Jan-25,69.00,69.16,67.76,69.09,14634
15-Jan-25,70.92,70.92,69.44,69.45,1603
14-Jan-25,70.77,70.77,69.58,70.21,3719
13-Jan-25,70.70,70.70,68.95,69.86,29546
10-Jan-25,70.07,71.05,70.00,70.00,63955
09-Jan-25,72.75,74.00,72.00,72.00,18304
08-Jan-25,73.57,74.48,72.76,73.45,457430
07-Jan-25,73.33,74.20,72.84,73.85,52284
06-Jan-25,74.50,74.50,72.60,72.60,123808
03-Jan-25,74.97,76.03,74.20,76.03,727566
02-Jan-25,74.24,76.40,73.20,73.20,280355
30-Dec-24,76.90,77.49,75.68,75.76,54224
27-Dec-24,76.11,78.33,76.11,77.04,87195
26-Dec-24,70.02,77.00,70.02,76.10,126996
23-Dec-24,68.73,69.79,68.67,69.60,124494
20-Dec-24,65.44,68.50,65.44,68.04,77366
19-Dec-24,69.63,69.63,65.80,66.78,50386
18-Dec-24,65.80,69.50,65.80,68.94,189005
17-Dec-24,66.71,67.62,65.99,65.99,23655
16-Dec-24,66.29,66.71,65.67,66.71,640246
13-Dec-24,64.89,66.75,64.89,66.22,24278
12-Dec-24,66.78,67.20,65.59,66.22,40385
11-Dec-24,67.31,67.31,66.50,66.78,66350

*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