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
15/10/2021	-0,90%	-8,68	959,32	968,00	959,32	968,00	10K	4
14/10/2021	-0,43%	-4,16	968,00	966,71	966,71	968,00	49K	4
13/10/2021	0,23%	2,24	972,16	969,92	965,30	977,05	491K	5
11/10/2021	2,41%	22,84	969,92	968,05	968,00	969,92	3K	3
08/10/2021	1,52%	14,19	947,08	947,08	947,08	947,08	4M	1
07/10/2021	1,62%	14,89	932,89	932,88	929,36	935,64	47K	27
06/10/2021	-2,83%	-26,69	918,00	912,51	912,51	920,14	550K	16
05/10/2021	1,12%	10,49	944,69	941,87	941,87	945,21	14K	4
04/10/2021	-2,07%	-19,70	934,20	949,86	934,20	949,86	27K	9
01/10/2021	-1,92%	-18,72	953,90	955,44	951,30	955,44	27K	14
30/09/2021	-4,18%	-42,38	972,62	985,00	972,62	985,00	144K	10

29/09/2021	-0,30%	-3,08	1.015,00	1.015,99	1.015,00	1.015,99	7K	4
28/09/2021	1,93%	19,32	1.018,08	995,30	995,30	1.018,08	53K	10
27/09/2021	2,96%	28,76	998,76	980,00	980,00	998,76	37K	3
24/09/2021	0,63%	6,11	970,00	970,00	970,00	970,00	970	1
22/09/2021	0,34%	3,25	963,89	959,03	959,03	963,89	6K	5
21/09/2021	0,47%	4,49	960,64	956,00	956,00	963,49	692K	5
17/09/2021	0,05%	0,45	956,15	961,97	955,70	961,97	165K	22
16/09/2021	0,26%	2,49	955,70	955,00	955,00	956,64	7K	3
15/09/2021	1,22%	11,50	953,21	951,29	951,29	953,21	286K	2
14/09/2021	0,90%	8,39	941,71	943,01	936,52	943,95	35K	18
13/09/2021	0,39%	3,65	933,32	941,16	931,96	941,16	380K	6
10/09/2021	-2,50%	-23,86	929,67	934,00	925,00	934,00	803K	21
09/09/2021	0,53%	5,01	953,53	949,23	949,23	955,19	91K	6
08/09/2021	2,39%	22,14	948,52	944,71	944,71	950,00	154K	8
06/09/2021	0,00%	0,00	926,38	926,38	926,38	926,38	6K	4
03/09/2021	2,00%	18,19	926,38	919,09	919,09	980,00	34M	399
02/09/2021	-0,48%	-4,41	908,19	909,00	908,19	910,91	3K	3
01/09/2021	0,80%	7,20	912,60	905,17	905,17	916,19	16K	12
31/08/2021	0,70%	6,31	905,40	895,50	895,50	906,08	43K	42
30/08/2021	-0,60%	-5,40	899,09	911,70	897,76	911,70	95K	54
27/08/2021	0,50%	4,49	904,49	904,49	904,49	904,49	904	1
26/08/2021	-0,57%	-5,18	900,00	899,55	899,55	900,00	5K	2
25/08/2021	0,58%	5,18	905,18	909,89	905,18	910,50	15K	4
24/08/2021	-0,76%	-6,92	900,00	900,91	900,00	900,91	12K	3
23/08/2021	2,22%	19,67	906,92	906,92	906,92	906,92	906	1
20/08/2021	-2,82%	-25,71	887,25	900,00	887,25	900,00	12K	7
19/08/2021	-3,39%	-32,04	912,96	923,20	911,55	923,20	231K	5
18/08/2021	0,48%	4,49	945,00	944,88	944,88	945,00	2K	2
17/08/2021	-1,30%	-12,34	940,51	954,75	937,69	954,75	15K	5
16/08/2021	0,66%	6,27	952,85	970,00	941,64	970,00	131K	7
13/08/2021	0,38%	3,55	946,58	946,58	946,58	946,58	946	1
11/08/2021	0,88%	8,23	943,03	943,03	943,03	943,03	3K	1
10/08/2021	-1,54%	-14,64	934,80	933,50	933,50	935,74	5K	4
06/08/2021	-0,39%	-3,73	949,44	945,60	945,60	951,36	302K	120
05/08/2021	0,79%	7,43	953,17	951,00	950,00	954,00	22K	5
04/08/2021	-2,13%	-20,58	945,74	966,32	945,74	966,32	495K	17
03/08/2021	2,59%	24,44	966,32	950,00	950,00	966,32	17K	4
02/08/2021	0,62%	5,82	941,88	940,00	938,62	941,88	198K	5
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	-	-	832,30	844,20	832,00	844,20	35K	11

Date,Open,High,Low,Close,Volume
15-Oct-21,968.00,968.00,959.32,959.32,9647
14-Oct-21,966.71,968.00,966.71,968.00,49325
13-Oct-21,969.92,977.05,965.30,972.16,491267
11-Oct-21,968.05,969.92,968.00,969.92,2905
08-Oct-21,947.08,947.08,947.08,947.08,3788320
07-Oct-21,932.88,935.64,929.36,932.89,46660
06-Oct-21,912.51,920.14,912.51,918.00,549932
05-Oct-21,941.87,945.21,941.87,944.69,14172
04-Oct-21,949.86,949.86,934.20,934.20,27247
01-Oct-21,955.44,955.44,951.30,953.90,26659
30-Sep-21,985.00,985.00,972.62,972.62,143564
29-Sep-21,1015.99,1015.99,1015.00,1015.00,7106
28-Sep-21,995.30,1018.08,995.30,1018.08,52574
27-Sep-21,980.00,998.76,980.00,998.76,36872
24-Sep-21,970.00,970.00,970.00,970.00,970
22-Sep-21,959.03,963.89,959.03,963.89,5771
21-Sep-21,956.00,963.49,956.00,960.64,691968
17-Sep-21,961.97,961.97,955.70,956.15,165275
16-Sep-21,955.00,956.64,955.00,955.70,6690
15-Sep-21,951.29,953.21,951.29,953.21,286340
14-Sep-21,943.01,943.95,936.52,941.71,34789
13-Sep-21,941.16,941.16,931.96,933.32,380258
10-Sep-21,934.00,934.00,925.00,929.67,802903
09-Sep-21,949.23,955.19,949.23,953.53,90556
08-Sep-21,944.71,950.00,944.71,948.52,153600
06-Sep-21,926.38,926.38,926.38,926.38,5558
03-Sep-21,919.09,980.00,919.09,926.38,34096584
02-Sep-21,909.00,910.91,908.19,908.19,2728
01-Sep-21,905.17,916.19,905.17,912.60,16385
31-Aug-21,895.50,906.08,895.50,905.40,43307
30-Aug-21,911.70,911.70,897.76,899.09,95477
27-Aug-21,904.49,904.49,904.49,904.49,904
26-Aug-21,899.55,900.00,899.55,900.00,5399
25-Aug-21,909.89,910.50,905.18,905.18,15424
24-Aug-21,900.91,900.91,900.00,900.00,11702
23-Aug-21,906.92,906.92,906.92,906.92,906
20-Aug-21,900.00,900.00,887.25,887.25,12498
19-Aug-21,923.20,923.20,911.55,912.96,231266
18-Aug-21,944.88,945.00,944.88,945.00,1889
17-Aug-21,954.75,954.75,937.69,940.51,15055
16-Aug-21,970.00,970.00,941.64,952.85,130625
13-Aug-21,946.58,946.58,946.58,946.58,946
11-Aug-21,943.03,943.03,943.03,943.03,2829
10-Aug-21,933.50,935.74,933.50,934.80,4671
06-Aug-21,945.60,951.36,945.60,949.44,301844
05-Aug-21,951.00,954.00,950.00,953.17,21870
04-Aug-21,966.32,966.32,945.74,945.74,494702
03-Aug-21,950.00,966.32,950.00,966.32,17372
02-Aug-21,940.00,941.88,938.62,941.88,198215
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TMCO34

cotações, gráficos e mais...