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
30/10/2025	0,61%	0,42	69,79	69,71	69,71	70,21	97K	18
29/10/2025	-1,94%	-1,37	69,37	69,90	68,96	69,90	1M	62
28/10/2025	0,94%	0,66	70,74	70,79	70,14	70,79	28K	18
27/10/2025	0,94%	0,65	70,08	70,00	70,00	70,49	73K	23
24/10/2025	1,02%	0,70	69,43	69,07	68,96	69,51	20K	25
23/10/2025	-0,20%	-0,14	68,73	67,49	67,49	68,73	168K	18
22/10/2025	1,43%	0,97	68,87	68,40	68,40	69,01	11K	10

21/10/2025	1,24%	0,83	67,90	67,00	67,00	68,18	39K	18
20/10/2025	0,40%	0,27	67,07	67,13	66,86	67,33	24K	14
17/10/2025	0,57%	0,38	66,80	66,43	66,43	67,00	29K	15
16/10/2025	0,39%	0,26	66,42	66,80	66,16	66,80	11K	14
15/10/2025	1,15%	0,75	66,16	65,60	65,60	66,18	251K	21
14/10/2025	2,20%	1,41	65,41	64,00	64,00	65,41	52K	26
13/10/2025	0,09%	0,06	64,00	64,20	63,85	64,49	50K	18
10/10/2025	-1,04%	-0,67	63,94	63,70	63,70	64,51	177K	19
09/10/2025	-2,65%	-1,76	64,61	64,90	64,41	64,95	21K	21
08/10/2025	-0,72%	-0,48	66,37	65,79	65,79	66,37	2K	6
07/10/2025	1,27%	0,84	66,85	66,02	66,02	66,99	2M	53
06/10/2025	2,18%	1,41	66,01	65,69	65,69	66,41	71K	20
03/10/2025	1,41%	0,90	64,60	63,70	63,70	65,03	148K	46
02/10/2025	-0,52%	-0,33	63,70	64,03	63,61	64,03	39K	21
01/10/2025	-0,97%	-0,63	64,03	64,00	63,70	64,26	43K	23
30/09/2025	-0,49%	-0,32	64,66	64,66	63,49	64,66	51K	32
29/09/2025	-1,84%	-1,22	64,98	66,87	64,90	66,87	6K	18
26/09/2025	-0,24%	-0,16	66,20	66,50	66,08	66,64	385K	20
25/09/2025	0,32%	0,21	66,36	66,08	66,08	66,36	3K	7
24/09/2025	-0,60%	-0,40	66,15	67,09	65,60	67,09	10K	19
23/09/2025	0,02%	0,01	66,55	67,20	66,22	67,34	114K	24
22/09/2025	0,70%	0,46	66,54	66,09	66,09	67,13	146K	25
19/09/2025	-0,63%	-0,42	66,08	66,34	66,08	66,50	18K	23
18/09/2025	0,03%	0,02	66,50	66,48	66,20	66,50	2K	14
17/09/2025	0,80%	0,53	66,48	65,46	65,46	66,99	32K	22
16/09/2025	0,76%	0,50	65,95	65,94	65,94	66,29	15K	11
15/09/2025	-0,55%	-0,36	65,45	65,81	65,44	65,81	5K	20
12/09/2025	-1,14%	-0,76	65,81	66,57	65,38	66,57	51K	26
11/09/2025	-0,22%	-0,15	66,57	67,39	66,09	67,39	6K	16
10/09/2025	-1,94%	-1,32	66,72	68,73	66,64	68,73	187K	47
09/09/2025	-0,92%	-0,63	68,04	68,99	67,71	68,99	9K	24
08/09/2025	1,66%	1,12	68,67	68,39	67,90	68,67	17K	42
05/09/2025	-0,04%	-0,03	67,55	67,89	67,11	67,90	3K	18
04/09/2025	2,63%	1,73	67,58	66,82	66,82	67,58	14K	13
03/09/2025	-0,56%	-0,37	65,85	66,89	65,57	66,89	12K	14
02/09/2025	0,82%	0,54	66,22	65,66	65,64	66,22	84K	40
01/09/2025	-1,35%	-0,90	65,68	67,25	65,66	68,50	11K	26
29/08/2025	-0,94%	-0,63	66,58	66,10	65,79	66,58	148K	17
28/08/2025	0,90%	0,60	67,21	67,17	66,88	67,52	9K	16
27/08/2025	-0,02%	-0,01	66,61	66,67	66,59	66,80	6K	8
26/08/2025	-0,80%	-0,54	66,62	66,11	66,11	67,12	48K	18
25/08/2025	-1,65%	-1,13	67,16	68,29	67,13	68,29	12K	15
22/08/2025	1,41%	0,95	68,29	68,02	67,61	68,39	38K	37
21/08/2025	-1,19%	-0,81	67,34	66,78	66,78	67,69	11K	9
20/08/2025	-0,15%	-0,10	68,15	68,40	67,83	68,40	18K	21
19/08/2025	1,56%	1,05	68,25	67,31	67,31	68,46	151K	60
18/08/2025	3,59%	2,33	67,20	64,88	64,88	67,20	55K	52
15/08/2025	-0,28%	-0,18	64,87	65,10	64,87	65,52	116K	13
14/08/2025	-0,50%	-0,33	65,05	65,65	64,24	65,65	17K	20
13/08/2025	0,34%	0,22	65,38	65,66	65,16	65,66	7K	19
12/08/2025	1,27%	0,82	65,16	65,00	65,00	65,64	19K	44
11/08/2025	0,12%	0,08	64,34	64,40	64,20	64,62	15K	28
08/08/2025	3,98%	2,46	64,26	62,42	62,42	64,26	45K	13
07/08/2025	-2,00%	-1,26	61,80	62,30	61,68	62,40	12K	42
06/08/2025	0,48%	0,30	63,06	63,39	62,88	63,48	16K	19
05/08/2025	-0,10%	-0,06	62,76	63,00	62,50	63,00	14K	21
04/08/2025	0,95%	0,59	62,82	62,31	62,30	62,88	42K	42
01/08/2025	-0,94%	-0,59	62,23	62,70	61,50	62,70	493K	31
31/07/2025	-1,41%	-0,90	62,82	63,03	62,58	63,29	12K	18
30/07/2025	-0,16%	-0,10	63,72	64,50	63,72	64,92	27K	23
29/07/2025	-2,59%	-1,70	63,82	65,52	63,82	65,52	118K	40
28/07/2025	0,12%	0,08	65,52	65,99	65,50	65,99	17K	20
25/07/2025	-0,86%	-0,57	65,44	66,23	64,75	66,23	46K	25
24/07/2025	-0,87%	-0,58	66,01	66,96	66,01	66,96	24K	40
23/07/2025	12,79%	7,55	66,59	66,13	66,13	67,00	609K	155
22/07/2025	-0,51%	-0,30	59,04	59,69	58,87	59,69	29K	46
21/07/2025	0,58%	0,34	59,34	59,59	59,16	59,64	24K	12
18/07/2025	0,20%	0,12	59,00	59,47	58,68	59,47	6K	13
17/07/2025	0,12%	0,07	58,88	59,46	58,88	59,60	3M	89
16/07/2025	-0,49%	-0,29	58,81	59,70	58,38	59,70	46K	31
15/07/2025	-1,89%	-1,14	59,10	60,48	59,10	60,48	34K	45
14/07/2025	2,41%	1,42	60,24	59,22	59,22	60,30	59K	29
11/07/2025	-0,68%	-0,40	58,82	59,22	58,82	59,52	24K	28
10/07/2025	0,68%	0,40	59,22	59,00	58,59	59,28	16K	27
09/07/2025	1,27%	0,74	58,82	58,32	57,84	58,82	302K	36
08/07/2025	0,90%	0,52	58,08	58,14	57,54	58,38	54K	83
07/07/2025	-0,81%	-0,47	57,56	58,62	57,30	58,62	99K	68
04/07/2025	-1,81%	-1,07	58,03	59,53	58,03	59,66	192K	31
03/07/2025	1,55%	0,90	59,10	59,43	58,92	59,43	18K	25
02/07/2025	-0,61%	-0,36	58,20	59,15	58,17	59,15	57K	23
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	-	-	64,52	64,00	64,00	65,24	694K	38

Date,Open,High,Low,Close,Volume
30-Oct-25,69.71,70.21,69.71,69.79,96968
29-Oct-25,69.90,69.90,68.96,69.37,1084590
28-Oct-25,70.79,70.79,70.14,70.74,27636
27-Oct-25,70.00,70.49,70.00,70.08,72967
24-Oct-25,69.07,69.51,68.96,69.43,20277
23-Oct-25,67.49,68.73,67.49,68.73,167731
22-Oct-25,68.40,69.01,68.40,68.87,10996
21-Oct-25,67.00,68.18,67.00,67.90,39160
20-Oct-25,67.13,67.33,66.86,67.07,24293
17-Oct-25,66.43,67.00,66.43,66.80,29454
16-Oct-25,66.80,66.80,66.16,66.42,10945
15-Oct-25,65.60,66.18,65.60,66.16,251407
14-Oct-25,64.00,65.41,64.00,65.41,52194
13-Oct-25,64.20,64.49,63.85,64.00,49851
10-Oct-25,63.70,64.51,63.70,63.94,177207
09-Oct-25,64.90,64.95,64.41,64.61,21158
08-Oct-25,65.79,66.37,65.79,66.37,1983
07-Oct-25,66.02,66.99,66.02,66.85,2025928
06-Oct-25,65.69,66.41,65.69,66.01,71034
03-Oct-25,63.70,65.03,63.70,64.60,147758
02-Oct-25,64.03,64.03,63.61,63.70,38579
01-Oct-25,64.00,64.26,63.70,64.03,43491
30-Sep-25,64.66,64.66,63.49,64.66,50905
29-Sep-25,66.87,66.87,64.90,64.98,5823
26-Sep-25,66.50,66.64,66.08,66.20,385439
25-Sep-25,66.08,66.36,66.08,66.36,3177
24-Sep-25,67.09,67.09,65.60,66.15,9972
23-Sep-25,67.20,67.34,66.22,66.55,114034
22-Sep-25,66.09,67.13,66.09,66.54,145903
19-Sep-25,66.34,66.50,66.08,66.08,18298
18-Sep-25,66.48,66.50,66.20,66.50,1856
17-Sep-25,65.46,66.99,65.46,66.48,31751
16-Sep-25,65.94,66.29,65.94,65.95,15460
15-Sep-25,65.81,65.81,65.44,65.45,4588
12-Sep-25,66.57,66.57,65.38,65.81,51436
11-Sep-25,67.39,67.39,66.09,66.57,6460
10-Sep-25,68.73,68.73,66.64,66.72,186908
09-Sep-25,68.99,68.99,67.71,68.04,8578
08-Sep-25,68.39,68.67,67.90,68.67,17479
05-Sep-25,67.89,67.90,67.11,67.55,3173
04-Sep-25,66.82,67.58,66.82,67.58,13501
03-Sep-25,66.89,66.89,65.57,65.85,11520
02-Sep-25,65.66,66.22,65.64,66.22,83680
01-Sep-25,67.25,68.50,65.66,65.68,11135
29-Aug-25,66.10,66.58,65.79,66.58,148029
28-Aug-25,67.17,67.52,66.88,67.21,9203
27-Aug-25,66.67,66.80,66.59,66.61,5798
26-Aug-25,66.11,67.12,66.11,66.62,48014
25-Aug-25,68.29,68.29,67.13,67.16,11960
22-Aug-25,68.02,68.39,67.61,68.29,37671
21-Aug-25,66.78,67.69,66.78,67.34,11126
20-Aug-25,68.40,68.40,67.83,68.15,18170
19-Aug-25,67.31,68.46,67.31,68.25,151156
18-Aug-25,64.88,67.20,64.88,67.20,54720
15-Aug-25,65.10,65.52,64.87,64.87,116381
14-Aug-25,65.65,65.65,64.24,65.05,16783
13-Aug-25,65.66,65.66,65.16,65.38,7468
12-Aug-25,65.00,65.64,65.00,65.16,18645
11-Aug-25,64.40,64.62,64.20,64.34,14617
08-Aug-25,62.42,64.26,62.42,64.26,45340
07-Aug-25,62.30,62.40,61.68,61.80,12200
06-Aug-25,63.39,63.48,62.88,63.06,16306
05-Aug-25,63.00,63.00,62.50,62.76,13913
04-Aug-25,62.31,62.88,62.30,62.82,41588
01-Aug-25,62.70,62.70,61.50,62.23,492709
31-Jul-25,63.03,63.29,62.58,62.82,12112
30-Jul-25,64.50,64.92,63.72,63.72,26990
29-Jul-25,65.52,65.52,63.82,63.82,118044
28-Jul-25,65.99,65.99,65.50,65.52,16914
25-Jul-25,66.23,66.23,64.75,65.44,46433
24-Jul-25,66.96,66.96,66.01,66.01,23855
23-Jul-25,66.13,67.00,66.13,66.59,608816
22-Jul-25,59.69,59.69,58.87,59.04,29263
21-Jul-25,59.59,59.64,59.16,59.34,23931
18-Jul-25,59.47,59.47,58.68,59.00,6074
17-Jul-25,59.46,59.60,58.88,58.88,3162762
16-Jul-25,59.70,59.70,58.38,58.81,46366
15-Jul-25,60.48,60.48,59.10,59.10,33740
14-Jul-25,59.22,60.30,59.22,60.24,58652
11-Jul-25,59.22,59.52,58.82,58.82,23999
10-Jul-25,59.00,59.28,58.59,59.22,16421
09-Jul-25,58.32,58.82,57.84,58.82,302124
08-Jul-25,58.14,58.38,57.54,58.08,54486
07-Jul-25,58.62,58.62,57.30,57.56,98605
04-Jul-25,59.53,59.66,58.03,58.03,192396
03-Jul-25,59.43,59.43,58.92,59.10,17996
02-Jul-25,59.15,59.15,58.17,58.20,56953
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

*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