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
26/07/2024	2,31%	1,62	71,82	71,89	71,25	72,17	277K	136
25/07/2024	3,72%	2,52	70,20	68,36	66,72	70,63	674K	178
24/07/2024	5,22%	3,36	67,68	66,08	65,87	67,68	835K	94
23/07/2024	1,42%	0,90	64,32	65,69	64,32	66,31	227K	50
22/07/2024	1,78%	1,11	63,42	63,12	62,28	63,42	265K	272
19/07/2024	-1,47%	-0,93	62,31	62,94	61,68	62,94	29K	280
18/07/2024	-0,47%	-0,30	63,24	63,99	62,51	64,45	253K	280
17/07/2024	1,44%	0,90	63,54	63,04	63,04	63,78	2M	151
16/07/2024	1,26%	0,78	62,64	62,01	62,01	62,78	205K	46
15/07/2024	-0,37%	-0,23	61,86	62,70	61,73	62,72	40K	186
12/07/2024	0,52%	0,32	62,09	62,32	62,03	62,80	96K	209
11/07/2024	2,45%	1,48	61,77	61,47	61,39	62,13	456K	182
10/07/2024	0,94%	0,56	60,29	59,73	59,41	60,42	21K	204
09/07/2024	-2,27%	-1,39	59,73	60,66	59,73	60,77	2M	152
08/07/2024	-0,33%	-0,20	61,12	61,86	60,90	62,28	970K	376
05/07/2024	0,72%	0,44	61,32	61,20	61,13	61,85	193K	614
04/07/2024	-3,18%	-2,00	60,88	63,03	60,00	63,03	137K	50
03/07/2024	-0,19%	-0,12	62,88	62,69	62,03	65,15	564K	1.082
02/07/2024	-2,33%	-1,50	63,00	64,50	63,00	64,50	899K	30
01/07/2024	1,03%	0,66	64,50	64,88	63,15	65,10	410K	2.000
28/06/2024	1,20%	0,76	63,84	63,10	63,10	64,61	24K	252
27/06/2024	-1,79%	-1,15	63,08	64,36	62,91	64,36	310K	96
26/06/2024	1,44%	0,91	64,23	63,32	63,32	64,44	61K	158
25/06/2024	-0,14%	-0,09	63,32	64,10	63,13	64,10	261K	76
24/06/2024	-1,06%	-0,68	63,41	63,40	63,35	64,32	837K	216
21/06/2024	1,34%	0,85	64,09	63,78	63,77	64,53	3M	138
20/06/2024	-1,51%	-0,97	63,24	64,34	62,26	64,34	509K	361
19/06/2024	0,02%	0,01	64,21	64,21	64,21	64,21	449	1
18/06/2024	0,23%	0,15	64,20	64,80	63,84	64,80	324K	139
17/06/2024	0,02%	0,01	64,05	63,48	63,48	64,27	230K	210
14/06/2024	0,47%	0,30	64,04	63,73	63,27	64,04	490K	128
13/06/2024	-4,25%	-2,83	63,74	66,00	63,62	66,00	154K	105
12/06/2024	3,48%	2,24	66,57	64,92	63,31	66,98	2M	372
11/06/2024	-0,43%	-0,28	64,33	64,61	63,82	64,74	184K	188
10/06/2024	0,51%	0,33	64,61	65,20	64,36	65,20	380K	99
07/06/2024	1,40%	0,89	64,28	63,90	63,68	64,40	300K	149
06/06/2024	0,25%	0,16	63,39	63,15	62,99	63,72	337K	179
05/06/2024	1,56%	0,97	63,23	62,76	62,61	63,29	118K	132
04/06/2024	0,70%	0,43	62,26	61,92	61,92	62,26	2K	3
03/06/2024	0,16%	0,10	61,83	62,52	61,39	62,93	452K	1.016
31/05/2024	0,36%	0,22	61,73	61,76	61,14	62,04	1M	386
29/05/2024	0,28%	0,17	61,51	61,86	61,20	61,86	52K	89
28/05/2024	-2,97%	-1,88	61,34	61,41	61,20	61,72	3M	214
27/05/2024	0,80%	0,50	63,22	63,38	62,60	63,64	19K	227
24/05/2024	-0,14%	-0,09	62,72	62,84	62,31	62,84	524K	71
23/05/2024	-1,04%	-0,66	62,81	63,26	62,81	63,39	11K	145
22/05/2024	1,15%	0,72	63,47	63,29	63,29	64,11	3M	126
21/05/2024	-0,95%	-0,60	62,75	62,62	62,40	63,05	622K	96
20/05/2024	0,19%	0,12	63,35	63,00	63,00	63,75	155K	194
17/05/2024	-1,30%	-0,83	63,23	64,06	62,88	64,06	3K	22
16/05/2024	-0,06%	-0,04	64,06	64,10	63,70	64,23	50K	65
15/05/2024	1,42%	0,90	64,10	63,90	63,72	64,62	20K	146
14/05/2024	-0,33%	-0,21	63,20	63,41	62,89	63,90	8K	96
13/05/2024	-0,47%	-0,30	63,41	63,71	63,07	63,72	109K	45
10/05/2024	3,12%	1,93	63,71	61,68	61,68	63,71	375K	74
09/05/2024	1,51%	0,92	61,78	61,08	61,08	62,22	77K	90
08/05/2024	0,55%	0,33	60,86	60,66	60,66	61,08	481K	749
07/05/2024	-0,30%	-0,18	60,53	60,29	60,01	60,78	141K	116
06/05/2024	-0,20%	-0,12	60,71	60,83	60,55	60,96	163K	77
03/05/2024	-0,38%	-0,23	60,83	61,13	60,61	61,13	146K	13
02/05/2024	-1,31%	-0,81	61,06	61,87	60,42	61,87	2M	1.230
30/04/2024	0,77%	0,47	61,87	61,91	61,87	61,91	884K	5
29/04/2024	0,61%	0,37	61,40	61,50	61,03	61,90	38K	330
26/04/2024	-0,75%	-0,46	61,03	61,19	61,03	61,19	82K	5
25/04/2024	-0,58%	-0,36	61,49	61,86	61,49	61,86	51K	6
24/04/2024	0,86%	0,53	61,85	61,89	61,50	62,69	134K	66
23/04/2024	3,39%	2,01	61,32	61,40	61,32	61,51	480K	5
22/04/2024	0,56%	0,33	59,31	58,98	58,98	59,71	2M	14
19/04/2024	-0,14%	-0,08	58,98	58,75	58,75	58,98	940K	3
18/04/2024	-0,99%	-0,59	59,06	58,94	58,07	59,41	190K	6
17/04/2024	-1,89%	-1,15	59,65	60,23	59,65	60,23	100K	5
16/04/2024	1,08%	0,65	60,80	60,66	60,66	60,80	76K	4
15/04/2024	-0,08%	-0,05	60,15	60,97	60,00	61,48	503K	9
12/04/2024	-1,36%	-0,83	60,20	60,90	60,11	61,03	257K	8
11/04/2024	0,10%	0,06	61,03	61,00	61,00	61,35	92K	6
10/04/2024	-0,39%	-0,24	60,97	60,60	60,55	60,97	263K	8
09/04/2024	1,29%	0,78	61,21	61,15	60,97	61,33	223K	11
08/04/2024	-1,18%	-0,72	60,43	60,82	60,37	60,82	135K	15
05/04/2024	1,29%	0,78	61,15	61,14	61,14	61,39	311K	6
04/04/2024	0,27%	0,16	60,37	60,60	60,37	60,77	4K	7
03/04/2024	0,13%	0,08	60,21	61,04	60,21	61,11	3K	7
02/04/2024	-1,09%	-0,66	60,13	59,40	59,35	60,13	322K	6
01/04/2024	0,51%	0,31	60,79	60,72	60,72	60,88	2M	4
28/03/2024	1,31%	0,78	60,48	60,49	60,37	60,49	362	3
27/03/2024	0,83%	0,49	59,70	59,70	59,50	59,70	4M	10
26/03/2024	-0,13%	-0,08	59,21	59,46	59,21	59,53	134K	3
25/03/2024	-2,44%	-1,48	59,29	60,24	59,29	60,35	353K	10
22/03/2024	0,18%	0,11	60,77	60,98	60,35	60,98	90K	6
21/03/2024	0,88%	0,53	60,66	60,92	60,66	60,92	147K	2
20/03/2024	-1,25%	-0,76	60,13	60,65	60,13	60,65	291K	3
19/03/2024	-0,03%	-0,02	60,89	60,79	60,36	60,96	195K	136
18/03/2024	0,76%	0,46	60,91	60,85	60,85	60,93	666K	4
15/03/2024	-0,17%	-0,10	60,45	60,38	60,38	60,53	99K	6
14/03/2024	-1,56%	-0,96	60,55	52,88	52,88	60,74	1M	15
13/03/2024	-0,42%	-0,26	61,51	61,88	61,51	61,88	936K	3
12/03/2024	-0,24%	-0,15	61,77	62,21	61,77	62,23	103K	14
11/03/2024	-0,26%	-0,16	61,92	62,21	61,20	62,21	43K	11
08/03/2024	1,37%	0,84	62,08	61,89	61,86	62,21	2M	12
07/03/2024	0,77%	0,47	61,24	61,41	61,10	61,47	3M	22
06/03/2024	0,83%	0,50	60,77	60,48	60,48	61,51	184K	10
05/03/2024	0,55%	0,33	60,27	59,98	59,91	60,29	332K	12
04/03/2024	0,52%	0,31	59,94	59,75	59,05	59,94	269K	13
01/03/2024	0,59%	0,35	59,63	59,16	58,37	59,75	7M	10
29/02/2024	0,32%	0,19	59,28	59,05	59,04	59,32	992K	490
28/02/2024	1,53%	0,89	59,09	58,86	58,80	59,09	219K	11
27/02/2024	-0,41%	-0,24	58,20	58,20	58,20	58,20	58	1
26/02/2024	-0,60%	-0,35	58,44	58,79	58,37	58,79	761	7
23/02/2024	1,94%	1,12	58,79	58,38	58,30	58,80	74K	11
22/02/2024	2,27%	1,28	57,67	56,70	56,60	57,67	179K	140
20/02/2024	-1,26%	-0,72	56,39	56,34	56,15	56,39	35K	7
19/02/2024	0,28%	0,16	57,11	57,10	56,11	57,11	3K	8
16/02/2024	0,11%	0,06	56,95	57,32	56,95	57,32	34K	4
15/02/2024	0,53%	0,30	56,89	57,42	56,81	57,42	789K	11
14/02/2024	-0,60%	-0,34	56,59	56,44	56,44	56,64	28K	10
09/02/2024	-0,66%	-0,38	56,93	57,00	56,88	57,25	148K	9
08/02/2024	-0,50%	-0,29	57,31	57,31	57,31	57,31	135K	1
07/02/2024	0,21%	0,12	57,60	57,63	57,43	57,63	171K	9
06/02/2024	0,21%	0,12	57,48	57,60	57,03	57,60	211K	11
05/02/2024	0,93%	0,53	57,36	57,56	57,34	57,76	42K	11
02/02/2024	1,50%	0,84	56,83	56,67	56,67	57,12	1K	7
01/02/2024	-0,04%	-0,02	55,99	56,34	55,15	56,34	444K	30
31/01/2024	-4,14%	-2,42	56,01	58,31	56,01	58,50	403K	14
30/01/2024	1,60%	0,92	58,43	57,46	57,30	58,79	404K	24
29/01/2024	2,59%	1,45	57,51	57,06	57,05	57,59	496K	16
26/01/2024	1,50%	0,83	56,06	56,81	56,06	56,91	187K	11
25/01/2024	-0,65%	-0,36	55,23	55,50	55,23	55,50	91K	9
24/01/2024	-1,92%	-1,09	55,59	56,39	55,51	56,39	171K	15
23/01/2024	-1,55%	-0,89	56,68	57,61	56,46	57,61	213K	13
22/01/2024	2,15%	1,21	57,57	57,00	57,00	57,57	117K	5
19/01/2024	0,52%	0,29	56,36	56,40	56,27	56,40	338	4
18/01/2024	1,36%	0,75	56,07	55,86	55,86	56,07	5K	3
17/01/2024	-1,02%	-0,57	55,32	56,64	55,23	56,64	346K	12
16/01/2024	0,05%	0,03	55,89	55,85	55,49	56,20	156K	10
15/01/2024	-	-	55,86	55,86	55,86	55,86	111	1

Date,Open,High,Low,Close,Volume
26-Jul-24,71.89,72.17,71.25,71.82,277392
25-Jul-24,68.36,70.63,66.72,70.20,673511
24-Jul-24,66.08,67.68,65.87,67.68,834883
23-Jul-24,65.69,66.31,64.32,64.32,226718
22-Jul-24,63.12,63.42,62.28,63.42,265352
19-Jul-24,62.94,62.94,61.68,62.31,28602
18-Jul-24,63.99,64.45,62.51,63.24,252612
17-Jul-24,63.04,63.78,63.04,63.54,2154421
16-Jul-24,62.01,62.78,62.01,62.64,204968
15-Jul-24,62.70,62.72,61.73,61.86,40142
12-Jul-24,62.32,62.80,62.03,62.09,95820
11-Jul-24,61.47,62.13,61.39,61.77,456256
10-Jul-24,59.73,60.42,59.41,60.29,21410
09-Jul-24,60.66,60.77,59.73,59.73,2030537
08-Jul-24,61.86,62.28,60.90,61.12,969672
05-Jul-24,61.20,61.85,61.13,61.32,192519
04-Jul-24,63.03,63.03,60.00,60.88,136923
03-Jul-24,62.69,65.15,62.03,62.88,564172
02-Jul-24,64.50,64.50,63.00,63.00,899347
01-Jul-24,64.88,65.10,63.15,64.50,410462
28-Jun-24,63.10,64.61,63.10,63.84,24354
27-Jun-24,64.36,64.36,62.91,63.08,310443
26-Jun-24,63.32,64.44,63.32,64.23,60507
25-Jun-24,64.10,64.10,63.13,63.32,260804
24-Jun-24,63.40,64.32,63.35,63.41,836874
21-Jun-24,63.78,64.53,63.77,64.09,2928813
20-Jun-24,64.34,64.34,62.26,63.24,509238
19-Jun-24,64.21,64.21,64.21,64.21,449
18-Jun-24,64.80,64.80,63.84,64.20,324050
17-Jun-24,63.48,64.27,63.48,64.05,230312
14-Jun-24,63.73,64.04,63.27,64.04,490309
13-Jun-24,66.00,66.00,63.62,63.74,153762
12-Jun-24,64.92,66.98,63.31,66.57,2331872
11-Jun-24,64.61,64.74,63.82,64.33,184060
10-Jun-24,65.20,65.20,64.36,64.61,380369
07-Jun-24,63.90,64.40,63.68,64.28,299849
06-Jun-24,63.15,63.72,62.99,63.39,336777
05-Jun-24,62.76,63.29,62.61,63.23,117505
04-Jun-24,61.92,62.26,61.92,62.26,1550
03-Jun-24,62.52,62.93,61.39,61.83,452198
31-May-24,61.76,62.04,61.14,61.73,1485107
29-May-24,61.86,61.86,61.20,61.51,52205
28-May-24,61.41,61.72,61.20,61.34,2999371
27-May-24,63.38,63.64,62.60,63.22,19368
24-May-24,62.84,62.84,62.31,62.72,523598
23-May-24,63.26,63.39,62.81,62.81,11240
22-May-24,63.29,64.11,63.29,63.47,2656853
21-May-24,62.62,63.05,62.40,62.75,622116
20-May-24,63.00,63.75,63.00,63.35,154836
17-May-24,64.06,64.06,62.88,63.23,2925
16-May-24,64.10,64.23,63.70,64.06,50351
15-May-24,63.90,64.62,63.72,64.10,20056
14-May-24,63.41,63.90,62.89,63.20,7790
13-May-24,63.71,63.72,63.07,63.41,108852
10-May-24,61.68,63.71,61.68,63.71,375027
09-May-24,61.08,62.22,61.08,61.78,77382
08-May-24,60.66,61.08,60.66,60.86,480533
07-May-24,60.29,60.78,60.01,60.53,141444
06-May-24,60.83,60.96,60.55,60.71,163492
03-May-24,61.13,61.13,60.61,60.83,145563
02-May-24,61.87,61.87,60.42,61.06,1530197
30-Apr-24,61.91,61.91,61.87,61.87,884074
29-Apr-24,61.50,61.90,61.03,61.40,37796
26-Apr-24,61.19,61.19,61.03,61.03,82145
25-Apr-24,61.86,61.86,61.49,61.49,51056
24-Apr-24,61.89,62.69,61.50,61.85,134361
23-Apr-24,61.40,61.51,61.32,61.32,480209
22-Apr-24,58.98,59.71,58.98,59.31,2262913
19-Apr-24,58.75,58.98,58.75,58.98,939853
18-Apr-24,58.94,59.41,58.07,59.06,190424
17-Apr-24,60.23,60.23,59.65,59.65,100215
16-Apr-24,60.66,60.80,60.66,60.80,75875
15-Apr-24,60.97,61.48,60.00,60.15,502693
12-Apr-24,60.90,61.03,60.11,60.20,257179
11-Apr-24,61.00,61.35,61.00,61.03,91872
10-Apr-24,60.60,60.97,60.55,60.97,263194
09-Apr-24,61.15,61.33,60.97,61.21,223152
08-Apr-24,60.82,60.82,60.37,60.43,135269
05-Apr-24,61.14,61.39,61.14,61.15,311191
04-Apr-24,60.60,60.77,60.37,60.37,4241
03-Apr-24,61.04,61.11,60.21,60.21,3205
02-Apr-24,59.40,60.13,59.35,60.13,321870
01-Apr-24,60.72,60.88,60.72,60.79,2070552
28-Mar-24,60.49,60.49,60.37,60.48,362
27-Mar-24,59.70,59.70,59.50,59.70,3697720
26-Mar-24,59.46,59.53,59.21,59.21,133698
25-Mar-24,60.24,60.35,59.29,59.29,352795
22-Mar-24,60.98,60.98,60.35,60.77,90423
21-Mar-24,60.92,60.92,60.66,60.66,147101
20-Mar-24,60.65,60.65,60.13,60.13,290541
19-Mar-24,60.79,60.96,60.36,60.89,195348
18-Mar-24,60.85,60.93,60.85,60.91,665508
15-Mar-24,60.38,60.53,60.38,60.45,99379
14-Mar-24,52.88,60.74,52.88,60.55,1044574
13-Mar-24,61.88,61.88,61.51,61.51,936440
12-Mar-24,62.21,62.23,61.77,61.77,102781
11-Mar-24,62.21,62.21,61.20,61.92,43320
08-Mar-24,61.89,62.21,61.86,62.08,1814326
07-Mar-24,61.41,61.47,61.10,61.24,3450156
06-Mar-24,60.48,61.51,60.48,60.77,184240
05-Mar-24,59.98,60.29,59.91,60.27,332223
04-Mar-24,59.75,59.94,59.05,59.94,269345
01-Mar-24,59.16,59.75,58.37,59.63,7009733
29-Feb-24,59.05,59.32,59.04,59.28,992100
28-Feb-24,58.86,59.09,58.80,59.09,219420
27-Feb-24,58.20,58.20,58.20,58.20,58
26-Feb-24,58.79,58.79,58.37,58.44,761
23-Feb-24,58.38,58.80,58.30,58.79,73651
22-Feb-24,56.70,57.67,56.60,57.67,179406
20-Feb-24,56.34,56.39,56.15,56.39,34541
19-Feb-24,57.10,57.11,56.11,57.11,3310
16-Feb-24,57.32,57.32,56.95,56.95,34019
15-Feb-24,57.42,57.42,56.81,56.89,788921
14-Feb-24,56.44,56.64,56.44,56.59,27718
09-Feb-24,57.00,57.25,56.88,56.93,148174
08-Feb-24,57.31,57.31,57.31,57.31,134678
07-Feb-24,57.63,57.63,57.43,57.60,171037
06-Feb-24,57.60,57.60,57.03,57.48,210837
05-Feb-24,57.56,57.76,57.34,57.36,41721
02-Feb-24,56.67,57.12,56.67,56.83,1417
01-Feb-24,56.34,56.34,55.15,55.99,443505
31-Jan-24,58.31,58.50,56.01,56.01,403445
30-Jan-24,57.46,58.79,57.30,58.43,403694
29-Jan-24,57.06,57.59,57.05,57.51,496104
26-Jan-24,56.81,56.91,56.06,56.06,186721
25-Jan-24,55.50,55.50,55.23,55.23,91296
24-Jan-24,56.39,56.39,55.51,55.59,170740
23-Jan-24,57.61,57.61,56.46,56.68,213154
22-Jan-24,57.00,57.57,57.00,57.57,116700
19-Jan-24,56.40,56.40,56.27,56.36,338
18-Jan-24,55.86,56.07,55.86,56.07,5475
17-Jan-24,56.64,56.64,55.23,55.32,346427
16-Jan-24,55.85,56.20,55.49,55.89,156255
15-Jan-24,55.86,55.86,55.86,55.86,111

*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