Cotação atual, histórico e gráfico do papel: TMOS34

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 TMOS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,59%	-0,30	50,40	50,40	50,34	50,70	58K	9
30/11/2023	0,92%	0,46	50,70	50,76	50,54	50,76	2K	6
29/11/2023	1,49%	0,74	50,24	50,05	49,89	50,40	194K	17
28/11/2023	-0,96%	-0,48	49,50	50,74	48,95	50,74	100K	31
27/11/2023	0,48%	0,24	49,98	50,10	49,90	50,10	499K	8
24/11/2023	-0,40%	-0,20	49,74	49,65	49,65	49,74	1K	3
22/11/2023	1,01%	0,50	49,94	50,05	49,94	50,05	199	3
21/11/2023	4,08%	1,94	49,44	48,22	48,22	49,95	522K	121
20/11/2023	-0,48%	-0,23	47,50	47,35	47,25	47,70	56K	989
17/11/2023	-0,15%	-0,07	47,73	47,70	47,34	47,73	192K	12
16/11/2023	2,60%	1,21	47,80	48,68	47,52	48,68	280K	5

14/11/2023	2,96%	1,34	46,59	46,69	46,51	46,69	316K	4
13/11/2023	-1,09%	-0,50	45,25	45,55	45,19	45,61	833K	11
09/11/2023	-1,80%	-0,84	45,75	46,10	45,69	46,10	225K	5
08/11/2023	0,26%	0,12	46,59	47,10	46,46	47,10	81K	9
07/11/2023	-0,04%	-0,02	46,47	46,50	46,34	46,90	228K	10
06/11/2023	-0,17%	-0,08	46,49	46,77	46,28	46,77	22K	7
03/11/2023	1,90%	0,87	46,57	45,70	45,70	46,69	123K	11
01/11/2023	-2,06%	-0,96	45,70	46,66	45,45	46,66	235K	11
31/10/2023	2,68%	1,22	46,66	46,54	46,54	46,80	227K	5
30/10/2023	1,14%	0,51	45,44	44,78	43,97	45,59	984K	14
27/10/2023	-2,66%	-1,23	44,93	45,24	44,35	45,24	29K	8
26/10/2023	1,81%	0,82	46,16	45,50	45,50	46,16	428K	4
25/10/2023	-4,59%	-2,18	45,34	46,08	44,05	46,31	626K	48
24/10/2023	-2,42%	-1,18	47,52	48,33	47,16	48,33	344K	10
23/10/2023	0,00%	0,00	48,70	48,63	48,63	48,81	134K	6
20/10/2023	-1,38%	-0,68	48,70	48,92	48,70	48,92	70K	8
19/10/2023	0,12%	0,06	49,38	48,33	48,33	50,05	131K	5
18/10/2023	-3,28%	-1,67	49,32	50,20	49,32	50,20	302K	6
17/10/2023	-0,31%	-0,16	50,99	52,18	50,70	52,18	921K	167
16/10/2023	0,24%	0,12	51,15	51,03	50,79	51,82	166K	6
13/10/2023	-1,39%	-0,72	51,03	51,75	50,57	51,75	363K	12
11/10/2023	-1,15%	-0,60	51,75	51,85	51,70	52,14	198K	638
10/10/2023	-1,75%	-0,93	52,35	52,45	52,35	52,71	873K	5
09/10/2023	-1,61%	-0,87	53,28	53,70	53,14	53,70	233K	9
06/10/2023	0,97%	0,52	54,15	54,50	53,84	54,50	39K	4
05/10/2023	-0,20%	-0,11	53,63	53,63	53,36	53,67	1M	7
04/10/2023	0,35%	0,19	53,74	53,85	53,44	54,00	49K	10
03/10/2023	2,86%	1,49	53,55	53,41	53,21	53,75	366K	13
02/10/2023	-1,40%	-0,74	52,06	52,90	52,00	53,16	207K	7
28/09/2023	1,21%	0,63	52,80	53,00	52,70	53,12	5M	11
27/09/2023	0,23%	0,12	52,17	52,65	52,17	52,65	1M	29
26/09/2023	-0,29%	-0,15	52,05	52,05	52,05	52,05	53K	1
25/09/2023	0,75%	0,39	52,20	51,95	51,86	52,20	50K	6
22/09/2023	0,72%	0,37	51,81	51,30	51,30	51,83	173K	6
21/09/2023	0,29%	0,15	51,44	51,31	51,31	51,50	107K	7
20/09/2023	-0,50%	-0,26	51,29	51,35	51,20	51,50	100K	181
19/09/2023	0,45%	0,23	51,55	51,32	51,16	51,55	387K	11
18/09/2023	-1,23%	-0,64	51,32	51,32	51,32	51,32	513	1
15/09/2023	-0,86%	-0,45	51,96	52,23	51,81	53,00	135K	10
13/09/2023	-0,47%	-0,25	52,41	51,52	51,39	52,41	1K	4
12/09/2023	-0,42%	-0,22	52,66	53,42	52,60	53,42	376K	8
11/09/2023	-1,55%	-0,83	52,88	53,00	52,88	53,04	126K	6
08/09/2023	-3,75%	-2,09	53,71	53,80	53,23	53,94	937K	458
06/09/2023	-1,31%	-0,74	55,80	56,00	55,48	56,01	408K	784
05/09/2023	0,05%	0,03	56,54	57,30	56,30	57,30	629K	19
04/09/2023	-0,51%	-0,29	56,51	56,51	56,51	56,51	169	1
01/09/2023	-1,20%	-0,69	56,80	57,49	56,80	57,59	531K	25
31/08/2023	1,38%	0,78	57,49	57,61	57,49	57,61	172	2
30/08/2023	1,12%	0,63	56,71	56,32	56,32	56,77	11K	4
29/08/2023	2,17%	1,19	56,08	56,04	56,04	56,38	167K	6
25/08/2023	0,20%	0,11	54,89	54,89	54,89	54,89	164	1
24/08/2023	-0,51%	-0,28	54,78	55,54	54,78	55,65	722K	676
23/08/2023	1,03%	0,56	55,06	56,10	55,01	56,10	4M	30
22/08/2023	-1,41%	-0,78	54,50	54,50	54,13	54,51	868K	7
21/08/2023	0,91%	0,50	55,28	55,41	55,08	55,45	102K	202
18/08/2023	-1,51%	-0,84	54,78	55,12	54,72	55,18	125K	26
17/08/2023	1,00%	0,55	55,62	55,07	55,07	55,65	241K	11
16/08/2023	-0,60%	-0,33	55,07	54,63	54,63	55,07	224K	4
15/08/2023	-0,54%	-0,30	55,40	55,40	55,40	55,40	2K	2
14/08/2023	0,05%	0,03	55,70	55,69	55,69	55,94	114K	8
11/08/2023	0,14%	0,08	55,67	55,38	55,38	55,67	62K	2
10/08/2023	-1,12%	-0,63	55,59	55,74	55,32	55,74	35K	4
09/08/2023	-0,53%	-0,30	56,22	56,34	56,22	56,42	30K	4
08/08/2023	0,57%	0,32	56,52	56,71	56,52	57,41	4M	30
07/08/2023	1,17%	0,65	56,20	56,66	56,20	56,66	187K	3
04/08/2023	-0,48%	-0,27	55,55	55,65	55,38	56,12	797K	694
03/08/2023	0,79%	0,44	55,82	55,38	55,38	55,82	214K	6
02/08/2023	8,99%	4,57	55,38	53,94	53,94	55,38	328K	13
01/08/2023	-5,79%	-3,12	50,81	53,93	50,81	54,56	55K	659
31/07/2023	-2,51%	-1,39	53,93	54,08	53,93	54,08	382K	4
28/07/2023	-0,31%	-0,17	55,32	55,27	55,27	55,45	7K	3
27/07/2023	-0,82%	-0,46	55,49	56,75	55,27	56,75	738K	989
26/07/2023	-0,99%	-0,56	55,95	55,91	55,41	56,23	352K	12
25/07/2023	0,71%	0,40	56,51	54,52	54,52	57,34	196K	1.465
24/07/2023	0,05%	0,03	56,11	57,59	55,96	57,59	327K	6
21/07/2023	4,10%	2,21	56,08	53,40	53,40	56,08	2M	27
20/07/2023	0,58%	0,31	53,87	52,45	52,45	53,98	112K	17
19/07/2023	2,12%	1,11	53,56	52,42	51,81	53,85	3M	1.908
18/07/2023	-0,57%	-0,30	52,45	52,38	52,17	52,58	1M	16
17/07/2023	-0,15%	-0,08	52,75	52,76	52,42	52,76	160K	4
14/07/2023	0,48%	0,25	52,83	53,04	52,83	53,06	2M	3
13/07/2023	-0,40%	-0,21	52,58	53,50	52,44	53,50	139K	7
12/07/2023	0,53%	0,28	52,79	52,72	52,72	53,00	362K	24
11/07/2023	0,02%	0,01	52,51	53,16	52,42	53,16	1K	14
10/07/2023	0,54%	0,28	52,50	52,30	52,30	52,67	107K	12
07/07/2023	-1,47%	-0,78	52,22	52,34	52,15	52,34	28K	3
06/07/2023	0,95%	0,50	53,00	52,40	52,01	53,14	13K	10
05/07/2023	-0,57%	-0,30	52,50	52,55	52,39	52,71	71K	18
04/07/2023	-6,93%	-3,93	52,80	52,17	52,17	52,92	36K	14
03/07/2023	8,91%	4,64	56,73	52,09	51,49	56,73	197K	16
30/06/2023	0,23%	0,12	52,09	52,80	52,05	52,80	78K	8
29/06/2023	0,99%	0,51	51,97	51,70	51,70	52,08	183K	7
28/06/2023	1,44%	0,73	51,46	51,50	51,20	51,50	414K	6
27/06/2023	-2,10%	-1,09	50,73	52,50	50,10	52,50	6M	19
26/06/2023	-1,14%	-0,60	51,82	52,05	51,20	52,26	99K	319
23/06/2023	-0,21%	-0,11	52,42	52,05	52,05	52,63	1M	15
22/06/2023	0,36%	0,19	52,53	52,90	52,02	52,90	421K	12
21/06/2023	-0,48%	-0,25	52,34	52,34	52,34	52,34	157	1
20/06/2023	-0,90%	-0,48	52,59	52,07	51,62	52,72	131K	8
19/06/2023	-1,41%	-0,76	53,07	53,18	53,07	53,18	93K	2
16/06/2023	1,05%	0,56	53,83	54,26	53,77	54,26	309K	6
15/06/2023	1,47%	0,77	53,27	53,14	52,84	53,36	797	5
14/06/2023	-1,41%	-0,75	52,50	52,75	52,50	52,75	1M	6
13/06/2023	0,11%	0,06	53,25	52,80	52,80	53,41	638	5
12/06/2023	1,31%	0,69	53,19	53,05	52,84	53,19	114K	6
09/06/2023	-2,07%	-1,11	52,50	52,89	52,41	53,09	2M	1.176
07/06/2023	1,75%	0,92	53,61	53,18	53,18	53,61	290K	5
06/06/2023	-0,53%	-0,28	52,69	53,00	52,57	53,05	10M	37
05/06/2023	-1,47%	-0,79	52,97	53,67	52,79	53,67	254K	24
02/06/2023	0,52%	0,28	53,76	54,11	53,62	54,11	574K	10
01/06/2023	-0,96%	-0,52	53,48	54,28	53,48	54,54	354K	19
31/05/2023	-9,98%	-5,99	54,00	53,76	53,76	54,16	152K	10
30/05/2023	10,24%	5,57	59,99	54,42	54,02	59,99	302K	17
29/05/2023	0,42%	0,23	54,42	56,00	54,42	56,00	222	2
26/05/2023	-0,73%	-0,40	54,19	55,00	54,19	55,40	201K	31
25/05/2023	2,94%	1,56	54,59	53,67	53,67	54,59	575K	244
24/05/2023	-2,45%	-1,33	53,03	53,70	51,68	53,70	210K	19
23/05/2023	-1,22%	-0,67	54,36	54,30	53,75	54,55	755K	17
22/05/2023	0,09%	0,05	55,03	55,08	54,82	55,09	562K	14
19/05/2023	1,59%	0,86	54,98	54,88	54,88	55,02	2M	20
18/05/2023	1,01%	0,54	54,12	54,00	54,00	54,12	108	2
17/05/2023	0,26%	0,14	53,58	53,12	53,12	53,58	152K	3
16/05/2023	-	-	53,44	53,44	53,44	53,44	106	1

Date,Open,High,Low,Close,Volume
01-Dec-23,50.40,50.70,50.34,50.40,57943
30-Nov-23,50.76,50.76,50.54,50.70,2127
29-Nov-23,50.05,50.40,49.89,50.24,193827
28-Nov-23,50.74,50.74,48.95,49.50,99897
27-Nov-23,50.10,50.10,49.90,49.98,498882
24-Nov-23,49.65,49.74,49.65,49.74,1491
22-Nov-23,50.05,50.05,49.94,49.94,199
21-Nov-23,48.22,49.95,48.22,49.44,521597
20-Nov-23,47.35,47.70,47.25,47.50,55551
17-Nov-23,47.70,47.73,47.34,47.73,192492
16-Nov-23,48.68,48.68,47.52,47.80,279862
14-Nov-23,46.69,46.69,46.51,46.59,315571
13-Nov-23,45.55,45.61,45.19,45.25,833295
09-Nov-23,46.10,46.10,45.69,45.75,225495
08-Nov-23,47.10,47.10,46.46,46.59,81446
07-Nov-23,46.50,46.90,46.34,46.47,228197
06-Nov-23,46.77,46.77,46.28,46.49,22263
03-Nov-23,45.70,46.69,45.70,46.57,123274
01-Nov-23,46.66,46.66,45.45,45.70,235141
31-Oct-23,46.54,46.80,46.54,46.66,227058
30-Oct-23,44.78,45.59,43.97,45.44,983835
27-Oct-23,45.24,45.24,44.35,44.93,28661
26-Oct-23,45.50,46.16,45.50,46.16,427923
25-Oct-23,46.08,46.31,44.05,45.34,625627
24-Oct-23,48.33,48.33,47.16,47.52,343562
23-Oct-23,48.63,48.81,48.63,48.70,133995
20-Oct-23,48.92,48.92,48.70,48.70,69559
19-Oct-23,48.33,50.05,48.33,49.38,131249
18-Oct-23,50.20,50.20,49.32,49.32,301665
17-Oct-23,52.18,52.18,50.70,50.99,920673
16-Oct-23,51.03,51.82,50.79,51.15,166135
13-Oct-23,51.75,51.75,50.57,51.03,363448
11-Oct-23,51.85,52.14,51.70,51.75,197815
10-Oct-23,52.45,52.71,52.35,52.35,872531
09-Oct-23,53.70,53.70,53.14,53.28,232954
06-Oct-23,54.50,54.50,53.84,54.15,38509
05-Oct-23,53.63,53.67,53.36,53.63,1262124
04-Oct-23,53.85,54.00,53.44,53.74,48843
03-Oct-23,53.41,53.75,53.21,53.55,366220
02-Oct-23,52.90,53.16,52.00,52.06,207177
28-Sep-23,53.00,53.12,52.70,52.80,4831430
27-Sep-23,52.65,52.65,52.17,52.17,1366857
26-Sep-23,52.05,52.05,52.05,52.05,52570
25-Sep-23,51.95,52.20,51.86,52.20,49582
22-Sep-23,51.30,51.83,51.30,51.81,173407
21-Sep-23,51.31,51.50,51.31,51.44,107378
20-Sep-23,51.35,51.50,51.20,51.29,100003
19-Sep-23,51.32,51.55,51.16,51.55,387382
18-Sep-23,51.32,51.32,51.32,51.32,513
15-Sep-23,52.23,53.00,51.81,51.96,134641
13-Sep-23,51.52,52.41,51.39,52.41,1442
12-Sep-23,53.42,53.42,52.60,52.66,375777
11-Sep-23,53.00,53.04,52.88,52.88,125963
08-Sep-23,53.80,53.94,53.23,53.71,937335
06-Sep-23,56.00,56.01,55.48,55.80,407871
05-Sep-23,57.30,57.30,56.30,56.54,629468
04-Sep-23,56.51,56.51,56.51,56.51,169
01-Sep-23,57.49,57.59,56.80,56.80,531109
31-Aug-23,57.61,57.61,57.49,57.49,172
30-Aug-23,56.32,56.77,56.32,56.71,10771
29-Aug-23,56.04,56.38,56.04,56.08,167180
25-Aug-23,54.89,54.89,54.89,54.89,164
24-Aug-23,55.54,55.65,54.78,54.78,721825
23-Aug-23,56.10,56.10,55.01,55.06,4159535
22-Aug-23,54.50,54.51,54.13,54.50,868235
21-Aug-23,55.41,55.45,55.08,55.28,102194
18-Aug-23,55.12,55.18,54.72,54.78,124749
17-Aug-23,55.07,55.65,55.07,55.62,240698
16-Aug-23,54.63,55.07,54.63,55.07,223832
15-Aug-23,55.40,55.40,55.40,55.40,2271
14-Aug-23,55.69,55.94,55.69,55.70,114275
11-Aug-23,55.38,55.67,55.38,55.67,61849
10-Aug-23,55.74,55.74,55.32,55.59,34796
09-Aug-23,56.34,56.42,56.22,56.22,29561
08-Aug-23,56.71,57.41,56.52,56.52,4016648
07-Aug-23,56.66,56.66,56.20,56.20,186790
04-Aug-23,55.65,56.12,55.38,55.55,796559
03-Aug-23,55.38,55.82,55.38,55.82,214383
02-Aug-23,53.94,55.38,53.94,55.38,328457
01-Aug-23,53.93,54.56,50.81,50.81,54765
31-Jul-23,54.08,54.08,53.93,53.93,381587
28-Jul-23,55.27,55.45,55.27,55.32,6800
27-Jul-23,56.75,56.75,55.27,55.49,738041
26-Jul-23,55.91,56.23,55.41,55.95,351937
25-Jul-23,54.52,57.34,54.52,56.51,196314
24-Jul-23,57.59,57.59,55.96,56.11,326648
21-Jul-23,53.40,56.08,53.40,56.08,2477345
20-Jul-23,52.45,53.98,52.45,53.87,112020
19-Jul-23,52.42,53.85,51.81,53.56,3002290
18-Jul-23,52.38,52.58,52.17,52.45,1079181
17-Jul-23,52.76,52.76,52.42,52.75,160253
14-Jul-23,53.04,53.06,52.83,52.83,1617810
13-Jul-23,53.50,53.50,52.44,52.58,138984
12-Jul-23,52.72,53.00,52.72,52.79,361536
11-Jul-23,53.16,53.16,52.42,52.51,1475
10-Jul-23,52.30,52.67,52.30,52.50,106940
07-Jul-23,52.34,52.34,52.15,52.22,28265
06-Jul-23,52.40,53.14,52.01,53.00,12836
05-Jul-23,52.55,52.71,52.39,52.50,70814
04-Jul-23,52.17,52.92,52.17,52.80,35945
03-Jul-23,52.09,56.73,51.49,56.73,197338
30-Jun-23,52.80,52.80,52.05,52.09,78127
29-Jun-23,51.70,52.08,51.70,51.97,183354
28-Jun-23,51.50,51.50,51.20,51.46,413814
27-Jun-23,52.50,52.50,50.10,50.73,5615800
26-Jun-23,52.05,52.26,51.20,51.82,99035
23-Jun-23,52.05,52.63,52.05,52.42,1256255
22-Jun-23,52.90,52.90,52.02,52.53,420832
21-Jun-23,52.34,52.34,52.34,52.34,157
20-Jun-23,52.07,52.72,51.62,52.59,131411
19-Jun-23,53.18,53.18,53.07,53.07,92925
16-Jun-23,54.26,54.26,53.77,53.83,309454
15-Jun-23,53.14,53.36,52.84,53.27,797
14-Jun-23,52.75,52.75,52.50,52.50,1346267
13-Jun-23,52.80,53.41,52.80,53.25,638
12-Jun-23,53.05,53.19,52.84,53.19,113769
09-Jun-23,52.89,53.09,52.41,52.50,1699383
07-Jun-23,53.18,53.61,53.18,53.61,290395
06-Jun-23,53.00,53.05,52.57,52.69,9707304
05-Jun-23,53.67,53.67,52.79,52.97,253724
02-Jun-23,54.11,54.11,53.62,53.76,574442
01-Jun-23,54.28,54.54,53.48,53.48,354309
31-May-23,53.76,54.16,53.76,54.00,152150
30-May-23,54.42,59.99,54.02,59.99,302005
29-May-23,56.00,56.00,54.42,54.42,222
26-May-23,55.00,55.40,54.19,54.19,201048
25-May-23,53.67,54.59,53.67,54.59,575073
24-May-23,53.70,53.70,51.68,53.03,210126
23-May-23,54.30,54.55,53.75,54.36,754669
22-May-23,55.08,55.09,54.82,55.03,561735
19-May-23,54.88,55.02,54.88,54.98,2465273
18-May-23,54.00,54.12,54.00,54.12,108
17-May-23,53.12,53.58,53.12,53.58,151599
16-May-23,53.44,53.44,53.44,53.44,106

*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: TMOS34