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
28/01/2022	1,09%	0,68	63,35	61,42	61,42	63,55	2M	11
27/01/2022	-2,38%	-1,53	62,67	63,72	62,55	63,72	1M	14
26/01/2022	-0,62%	-0,40	64,20	65,38	64,20	65,38	2M	14
25/01/2022	0,16%	0,10	64,60	64,75	64,26	64,93	269K	77
24/01/2022	-2,39%	-1,58	64,50	65,39	63,54	65,39	1M	9
21/01/2022	-1,53%	-1,03	66,08	66,20	65,65	66,40	55K	10
20/01/2022	-0,83%	-0,56	67,11	67,66	66,43	67,66	1M	23
19/01/2022	-1,28%	-0,88	67,67	68,00	67,67	68,28	2M	12
18/01/2022	-0,75%	-0,52	68,55	67,50	67,33	68,66	421K	9
17/01/2022	1,45%	0,99	69,07	68,94	68,90	69,07	4K	16
14/01/2022	-1,75%	-1,21	68,08	69,14	67,90	69,15	1M	13

13/01/2022	-4,23%	-3,06	69,29	72,71	69,29	72,71	1M	764
12/01/2022	1,47%	1,05	72,35	72,32	72,32	72,80	31K	4
11/01/2022	-3,18%	-2,34	71,30	73,63	71,15	73,63	505K	6
10/01/2022	2,81%	2,01	73,64	71,00	71,00	73,76	682K	692
07/01/2022	-3,22%	-2,38	71,63	74,05	71,63	74,05	113K	10
06/01/2022	0,75%	0,55	74,01	73,55	73,10	74,01	122K	6
05/01/2022	-0,51%	-0,38	73,46	73,28	72,99	74,47	1M	109
04/01/2022	-2,69%	-2,04	73,84	73,65	72,27	73,84	2M	244
03/01/2022	-1,34%	-1,03	75,88	76,20	75,50	76,33	28K	10
30/12/2021	-2,85%	-2,26	76,91	76,80	76,80	77,78	3M	156
29/12/2021	3,05%	2,34	79,17	78,10	78,10	79,17	64K	8
28/12/2021	-0,75%	-0,58	76,83	78,18	76,83	78,18	15K	12
27/12/2021	0,34%	0,26	77,41	77,15	77,15	77,50	18K	4
23/12/2021	0,16%	0,12	77,15	77,70	76,96	77,80	814K	13
22/12/2021	-0,28%	-0,22	77,03	77,07	76,53	77,39	118K	10
21/12/2021	-0,41%	-0,32	77,25	77,57	77,00	77,57	6K	6
20/12/2021	0,18%	0,14	77,57	77,94	76,66	77,94	135K	29
17/12/2021	-0,74%	-0,58	77,43	78,16	77,43	78,16	776	2
16/12/2021	0,68%	0,53	78,01	77,67	77,67	78,95	221K	75
15/12/2021	4,82%	3,56	77,48	76,20	75,46	77,67	177K	504
14/12/2021	-3,11%	-2,37	73,92	76,29	73,92	76,29	12K	4
13/12/2021	1,31%	0,99	76,29	75,69	75,49	76,75	58K	33
10/12/2021	1,20%	0,89	75,30	75,18	74,60	75,30	288K	12
09/12/2021	1,42%	1,04	74,41	74,05	74,05	74,41	8K	3
08/12/2021	0,14%	0,10	73,37	73,37	73,37	73,37	4K	1
07/12/2021	-0,79%	-0,58	73,27	73,75	73,05	74,68	116K	125
06/12/2021	-0,77%	-0,57	73,85	74,30	72,44	74,30	142K	94
03/12/2021	0,00%	0,00	74,42	74,25	73,51	74,42	62K	10
02/12/2021	-0,31%	-0,23	74,42	73,61	73,61	74,42	1M	15
01/12/2021	-0,48%	-0,36	74,65	73,87	73,74	74,69	102K	10
30/11/2021	-1,73%	-1,32	75,01	76,33	74,90	76,33	381K	41
29/11/2021	1,35%	1,02	76,33	75,31	74,71	76,64	990K	124
26/11/2021	2,81%	2,06	75,31	75,35	73,80	77,21	207K	20
25/11/2021	-0,57%	-0,42	73,25	73,20	73,20	73,25	2K	2
24/11/2021	0,23%	0,17	73,67	74,40	73,13	74,40	96K	4
23/11/2021	-1,25%	-0,93	73,50	73,42	73,42	73,50	49K	3
22/11/2021	-0,49%	-0,37	74,43	75,00	74,19	75,00	4K	4
19/11/2021	1,08%	0,80	74,80	74,50	74,50	74,90	33K	4
18/11/2021	0,52%	0,38	74,00	73,79	73,36	74,02	103K	115
17/11/2021	-0,38%	-0,28	73,62	73,90	72,88	74,70	113K	80
16/11/2021	2,61%	1,88	73,90	72,02	72,02	73,90	55K	13
12/11/2021	1,21%	0,86	72,02	72,02	72,02	72,02	286K	1
11/11/2021	-0,55%	-0,39	71,16	71,13	70,77	71,16	658K	7
10/11/2021	1,20%	0,85	71,55	70,50	70,42	71,55	16K	7
09/11/2021	-1,41%	-1,01	70,70	71,50	70,55	71,50	476K	10
08/11/2021	1,57%	1,11	71,71	71,60	71,54	71,81	302K	105
05/11/2021	-5,30%	-3,95	70,60	72,50	69,39	72,50	136K	25
04/11/2021	0,61%	0,45	74,55	74,34	73,90	74,69	7K	8
03/11/2021	-1,20%	-0,90	74,10	74,62	74,10	74,62	2K	2
01/11/2021	1,21%	0,90	75,00	74,83	74,50	75,00	160K	90
29/10/2021	1,86%	1,35	74,10	72,62	72,62	74,19	101K	126
28/10/2021	1,73%	1,24	72,75	72,47	72,47	73,17	72K	5
27/10/2021	0,96%	0,68	71,51	71,54	71,40	71,60	1M	7
26/10/2021	0,50%	0,35	70,83	68,51	68,51	70,83	457K	6
25/10/2021	-1,43%	-1,02	70,48	70,23	70,23	70,93	114K	113
22/10/2021	-0,10%	-0,07	71,50	72,17	71,50	72,89	1M	12
21/10/2021	2,24%	1,57	71,57	70,89	70,75	71,61	120K	116
20/10/2021	1,30%	0,90	70,00	69,52	69,52	70,42	210K	122
19/10/2021	1,89%	1,28	69,10	68,21	68,21	69,10	80K	87
18/10/2021	2,57%	1,70	67,82	67,51	67,51	67,82	9K	5
15/10/2021	-1,06%	-0,71	66,12	66,01	66,01	66,12	198	2
14/10/2021	1,70%	1,12	66,83	66,73	66,73	66,83	11K	2
13/10/2021	-2,04%	-1,37	65,71	66,30	65,60	67,00	589K	8
11/10/2021	0,27%	0,18	67,08	66,95	66,95	67,24	11K	4
08/10/2021	-0,10%	-0,07	66,90	67,16	66,90	67,16	3M	2
07/10/2021	2,03%	1,33	66,97	67,34	66,80	67,73	87K	214
06/10/2021	-0,77%	-0,51	65,64	65,00	65,00	65,64	172K	10
05/10/2021	2,88%	1,85	66,15	65,64	65,64	66,15	55K	3
04/10/2021	0,12%	0,08	64,30	64,31	63,78	64,31	64K	4
01/10/2021	-2,62%	-1,73	64,22	63,43	62,73	64,31	59K	29
29/09/2021	0,83%	0,54	65,95	65,52	65,51	66,10	76K	61
28/09/2021	-1,51%	-1,00	65,41	66,42	64,55	66,42	307K	6
27/09/2021	-2,61%	-1,78	66,41	65,59	65,30	66,41	39K	14
24/09/2021	1,02%	0,69	68,19	68,20	67,65	68,57	225K	137
23/09/2021	0,33%	0,22	67,50	67,34	67,34	67,65	98K	6
22/09/2021	1,91%	1,26	67,28	65,89	65,79	67,28	88K	7
21/09/2021	0,20%	0,13	66,02	65,68	65,68	66,33	403K	8
20/09/2021	0,02%	0,01	65,89	64,49	64,48	66,08	2K	6
17/09/2021	7,96%	4,86	65,88	65,90	65,88	67,13	26K	61
16/09/2021	-1,18%	-0,73	61,02	61,15	61,02	61,15	9K	2
15/09/2021	1,30%	0,79	61,75	62,28	61,46	62,28	30K	6
14/09/2021	1,28%	0,77	60,96	61,08	60,96	61,70	4K	3
13/09/2021	-4,16%	-2,61	60,19	61,88	60,19	61,88	30K	8
10/09/2021	1,29%	0,80	62,80	62,13	62,13	62,80	7K	5
09/09/2021	-1,82%	-1,15	62,00	65,30	62,00	65,30	10K	11
08/09/2021	3,97%	2,41	63,15	62,04	61,92	63,33	579K	11
06/09/2021	-0,82%	-0,50	60,74	61,24	60,74	61,24	25K	3
03/09/2021	0,72%	0,44	61,24	60,36	60,12	61,41	827K	343
02/09/2021	0,13%	0,08	60,80	60,49	60,45	60,95	14K	4
01/09/2021	1,35%	0,81	60,72	59,75	59,75	60,72	13K	7
31/08/2021	-0,86%	-0,52	59,91	59,91	59,91	59,91	419	1
30/08/2021	1,48%	0,88	60,43	59,90	59,82	60,52	2M	130
27/08/2021	-1,44%	-0,87	59,55	60,96	59,55	60,96	9K	8
26/08/2021	1,07%	0,64	60,42	61,45	59,70	61,45	555K	8
25/08/2021	-1,17%	-0,71	59,78	59,78	59,78	59,78	5K	2
24/08/2021	-3,43%	-2,15	60,49	60,60	60,31	60,72	732K	12
20/08/2021	0,82%	0,51	62,64	63,11	62,44	63,11	1M	8
19/08/2021	1,45%	0,89	62,13	61,68	61,68	62,46	5M	55
18/08/2021	0,64%	0,39	61,24	61,29	61,08	61,29	1K	7
17/08/2021	-0,10%	-0,06	60,85	60,88	60,85	60,91	539K	5
16/08/2021	2,51%	1,49	60,91	60,00	60,00	60,91	14K	7
13/08/2021	0,15%	0,09	59,42	59,22	59,10	59,51	4K	61
12/08/2021	1,52%	0,89	59,33	58,44	58,44	59,33	1K	5
11/08/2021	-0,10%	-0,06	58,44	58,44	58,44	58,44	350	1
10/08/2021	-0,78%	-0,46	58,50	59,25	58,50	59,25	1M	7
09/08/2021	0,19%	0,11	58,96	59,45	58,86	59,84	75K	9
06/08/2021	0,53%	0,31	58,85	58,95	58,63	59,00	16K	7
05/08/2021	0,27%	0,16	58,54	57,76	57,76	58,54	96K	5
04/08/2021	0,72%	0,42	58,38	58,25	58,25	58,38	7K	2
03/08/2021	0,78%	0,45	57,96	58,40	57,96	58,40	520K	12
02/08/2021	-2,16%	-1,27	57,51	58,98	57,33	58,98	33K	7
30/07/2021	4,13%	2,33	58,78	56,74	56,74	58,78	57K	8
29/07/2021	0,00%	0,00	56,45	56,45	56,45	56,45	225	1
28/07/2021	-1,45%	-0,83	56,45	56,14	56,14	56,86	771K	7
27/07/2021	0,26%	0,15	57,28	57,28	57,28	57,28	343	1
26/07/2021	-1,11%	-0,64	57,13	56,82	56,82	57,40	410K	71
23/07/2021	1,83%	1,04	57,77	56,99	56,99	57,77	10K	4
22/07/2021	1,52%	0,85	56,73	56,05	56,05	57,00	557K	8
21/07/2021	-2,41%	-1,38	55,88	57,26	55,48	57,26	425K	8
20/07/2021	0,88%	0,50	57,26	56,90	56,90	57,85	11K	5
19/07/2021	2,66%	1,47	56,76	56,07	56,07	56,90	525K	8
16/07/2021	0,62%	0,34	55,29	54,94	54,89	55,29	1M	4
15/07/2021	-	-	54,95	54,40	54,40	54,95	3K	4

Date,Open,High,Low,Close,Volume
28-Jan-22,61.42,63.55,61.42,63.35,1654505
27-Jan-22,63.72,63.72,62.55,62.67,1370759
26-Jan-22,65.38,65.38,64.20,64.20,2022127
25-Jan-22,64.75,64.93,64.26,64.60,268798
24-Jan-22,65.39,65.39,63.54,64.50,1070099
21-Jan-22,66.20,66.40,65.65,66.08,54875
20-Jan-22,67.66,67.66,66.43,67.11,1381491
19-Jan-22,68.00,68.28,67.67,67.67,1979207
18-Jan-22,67.50,68.66,67.33,68.55,420858
17-Jan-22,68.94,69.07,68.90,69.07,4000
14-Jan-22,69.14,69.15,67.90,68.08,1264489
13-Jan-22,72.71,72.71,69.29,69.29,1090566
12-Jan-22,72.32,72.80,72.32,72.35,31444
11-Jan-22,73.63,73.63,71.15,71.30,504979
10-Jan-22,71.00,73.76,71.00,73.64,682317
07-Jan-22,74.05,74.05,71.63,71.63,112908
06-Jan-22,73.55,74.01,73.10,74.01,122033
05-Jan-22,73.28,74.47,72.99,73.46,1193937
04-Jan-22,73.65,73.84,72.27,73.84,1972686
03-Jan-22,76.20,76.33,75.50,75.88,27526
30-Dec-21,76.80,77.78,76.80,76.91,2516249
29-Dec-21,78.10,79.17,78.10,79.17,64354
28-Dec-21,78.18,78.18,76.83,76.83,15147
27-Dec-21,77.15,77.50,77.15,77.41,18191
23-Dec-21,77.70,77.80,76.96,77.15,813788
22-Dec-21,77.07,77.39,76.53,77.03,117680
21-Dec-21,77.57,77.57,77.00,77.25,5638
20-Dec-21,77.94,77.94,76.66,77.57,134647
17-Dec-21,78.16,78.16,77.43,77.43,776
16-Dec-21,77.67,78.95,77.67,78.01,220940
15-Dec-21,76.20,77.67,75.46,77.48,177403
14-Dec-21,76.29,76.29,73.92,73.92,11975
13-Dec-21,75.69,76.75,75.49,76.29,57539
10-Dec-21,75.18,75.30,74.60,75.30,287789
09-Dec-21,74.05,74.41,74.05,74.41,7553
08-Dec-21,73.37,73.37,73.37,73.37,3668
07-Dec-21,73.75,74.68,73.05,73.27,115723
06-Dec-21,74.30,74.30,72.44,73.85,142211
03-Dec-21,74.25,74.42,73.51,74.42,61769
02-Dec-21,73.61,74.42,73.61,74.42,1000717
01-Dec-21,73.87,74.69,73.74,74.65,102165
30-Nov-21,76.33,76.33,74.90,75.01,380540
29-Nov-21,75.31,76.64,74.71,76.33,989518
26-Nov-21,75.35,77.21,73.80,75.31,206597
25-Nov-21,73.20,73.25,73.20,73.25,1683
24-Nov-21,74.40,74.40,73.13,73.67,95691
23-Nov-21,73.42,73.50,73.42,73.50,49485
22-Nov-21,75.00,75.00,74.19,74.43,4265
19-Nov-21,74.50,74.90,74.50,74.80,33221
18-Nov-21,73.79,74.02,73.36,74.00,103370
17-Nov-21,73.90,74.70,72.88,73.62,112813
16-Nov-21,72.02,73.90,72.02,73.90,54933
12-Nov-21,72.02,72.02,72.02,72.02,285631
11-Nov-21,71.13,71.16,70.77,71.16,657655
10-Nov-21,70.50,71.55,70.42,71.55,16225
09-Nov-21,71.50,71.50,70.55,70.70,476081
08-Nov-21,71.60,71.81,71.54,71.71,302490
05-Nov-21,72.50,72.50,69.39,70.60,136316
04-Nov-21,74.34,74.69,73.90,74.55,6609
03-Nov-21,74.62,74.62,74.10,74.10,2452
01-Nov-21,74.83,75.00,74.50,75.00,159575
29-Oct-21,72.62,74.19,72.62,74.10,101455
28-Oct-21,72.47,73.17,72.47,72.75,71674
27-Oct-21,71.54,71.60,71.40,71.51,1215276
26-Oct-21,68.51,70.83,68.51,70.83,457034
25-Oct-21,70.23,70.93,70.23,70.48,113984
22-Oct-21,72.17,72.89,71.50,71.50,1184781
21-Oct-21,70.89,71.61,70.75,71.57,120449
20-Oct-21,69.52,70.42,69.52,70.00,210111
19-Oct-21,68.21,69.10,68.21,69.10,80251
18-Oct-21,67.51,67.82,67.51,67.82,9263
15-Oct-21,66.01,66.12,66.01,66.12,198
14-Oct-21,66.73,66.83,66.73,66.83,10691
13-Oct-21,66.30,67.00,65.60,65.71,589411
11-Oct-21,66.95,67.24,66.95,67.08,11149
08-Oct-21,67.16,67.16,66.90,66.90,3298841
07-Oct-21,67.34,67.73,66.80,66.97,86916
06-Oct-21,65.00,65.64,65.00,65.64,171848
05-Oct-21,65.64,66.15,65.64,66.15,54633
04-Oct-21,64.31,64.31,63.78,64.30,63611
01-Oct-21,63.43,64.31,62.73,64.22,58898
29-Sep-21,65.52,66.10,65.51,65.95,76371
28-Sep-21,66.42,66.42,64.55,65.41,307251
27-Sep-21,65.59,66.41,65.30,66.41,39385
24-Sep-21,68.20,68.57,67.65,68.19,224816
23-Sep-21,67.34,67.65,67.34,67.50,98024
22-Sep-21,65.89,67.28,65.79,67.28,88420
21-Sep-21,65.68,66.33,65.68,66.02,403360
20-Sep-21,64.49,66.08,64.48,65.89,2169
17-Sep-21,65.90,67.13,65.88,65.88,26181
16-Sep-21,61.15,61.15,61.02,61.02,9214
15-Sep-21,62.28,62.28,61.46,61.75,29666
14-Sep-21,61.08,61.70,60.96,60.96,3572
13-Sep-21,61.88,61.88,60.19,60.19,29702
10-Sep-21,62.13,62.80,62.13,62.80,7446
09-Sep-21,65.30,65.30,62.00,62.00,10275
08-Sep-21,62.04,63.33,61.92,63.15,579164
06-Sep-21,61.24,61.24,60.74,60.74,25298
03-Sep-21,60.36,61.41,60.12,61.24,826729
02-Sep-21,60.49,60.95,60.45,60.80,14002
01-Sep-21,59.75,60.72,59.75,60.72,12570
31-Aug-21,59.91,59.91,59.91,59.91,419
30-Aug-21,59.90,60.52,59.82,60.43,2369357
27-Aug-21,60.96,60.96,59.55,59.55,8608
26-Aug-21,61.45,61.45,59.70,60.42,554986
25-Aug-21,59.78,59.78,59.78,59.78,4961
24-Aug-21,60.60,60.72,60.31,60.49,731864
20-Aug-21,63.11,63.11,62.44,62.64,1203630
19-Aug-21,61.68,62.46,61.68,62.13,4990411
18-Aug-21,61.29,61.29,61.08,61.24,1041
17-Aug-21,60.88,60.91,60.85,60.85,539377
16-Aug-21,60.00,60.91,60.00,60.91,13901
13-Aug-21,59.22,59.51,59.10,59.42,3853
12-Aug-21,58.44,59.33,58.44,59.33,1177
11-Aug-21,58.44,58.44,58.44,58.44,350
10-Aug-21,59.25,59.25,58.50,58.50,1438548
09-Aug-21,59.45,59.84,58.86,58.96,75062
06-Aug-21,58.95,59.00,58.63,58.85,16430
05-Aug-21,57.76,58.54,57.76,58.54,96352
04-Aug-21,58.25,58.38,58.25,58.38,7121
03-Aug-21,58.40,58.40,57.96,57.96,520048
02-Aug-21,58.98,58.98,57.33,57.51,33450
30-Jul-21,56.74,58.78,56.74,58.78,57188
29-Jul-21,56.45,56.45,56.45,56.45,225
28-Jul-21,56.14,56.86,56.14,56.45,771445
27-Jul-21,57.28,57.28,57.28,57.28,343
26-Jul-21,56.82,57.40,56.82,57.13,410197
23-Jul-21,56.99,57.77,56.99,57.77,10317
22-Jul-21,56.05,57.00,56.05,56.73,557062
21-Jul-21,57.26,57.26,55.48,55.88,424570
20-Jul-21,56.90,57.85,56.90,57.26,10945
19-Jul-21,56.07,56.90,56.07,56.76,525267
16-Jul-21,54.94,55.29,54.89,55.29,1187847
15-Jul-21,54.40,54.95,54.40,54.95,3346

*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: TMOS34

cotações, gráficos e mais...