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
12/12/2025	-1,09%	-0,71	64,25	64,00	64,00	64,89	4K	10
11/12/2025	-0,03%	-0,02	64,96	64,96	64,40	65,22	181K	1.018
10/12/2025	1,87%	1,19	64,98	64,23	64,23	65,20	846K	6
09/12/2025	-0,22%	-0,14	63,79	64,47	63,79	64,47	3K	22
08/12/2025	-1,34%	-0,87	63,93	64,28	63,93	64,28	558K	12
05/12/2025	2,47%	1,56	64,80	64,75	64,75	64,93	17K	8
04/12/2025	-1,85%	-1,19	63,24	62,29	61,83	63,34	238K	152

03/12/2025	-0,20%	-0,13	64,43	64,56	64,24	64,75	740K	16
02/12/2025	-0,97%	-0,63	64,56	64,76	64,55	64,76	647	3
01/12/2025	-0,88%	-0,58	65,19	65,77	65,19	66,25	6K	8
28/11/2025	-1,54%	-1,03	65,77	65,65	65,52	65,77	80K	24
27/11/2025	1,54%	1,01	66,80	66,74	66,64	66,80	16K	4
26/11/2025	-1,59%	-1,06	65,79	66,81	65,45	67,11	376K	349
25/11/2025	1,23%	0,81	66,85	64,83	64,83	67,20	539K	9
24/11/2025	0,21%	0,14	66,04	65,39	65,39	66,04	201K	8
21/11/2025	3,62%	2,30	65,90	64,21	64,21	66,37	887K	25
19/11/2025	-0,17%	-0,11	63,60	63,46	63,19	63,78	153K	35
18/11/2025	0,44%	0,28	63,71	62,52	62,52	63,71	2M	33
17/11/2025	-1,05%	-0,67	63,43	63,69	63,43	63,90	198K	9
14/11/2025	-0,40%	-0,26	64,10	63,50	63,50	64,12	220K	6
13/11/2025	-0,94%	-0,61	64,36	64,87	64,36	65,63	57K	10
12/11/2025	0,99%	0,64	64,97	65,06	64,87	65,06	499K	17
11/11/2025	0,70%	0,45	64,33	63,42	63,42	64,37	984K	27
10/11/2025	1,00%	0,63	63,88	63,82	63,82	64,14	3K	3
07/11/2025	0,73%	0,46	63,25	63,00	62,91	63,96	4M	56
06/11/2025	-0,95%	-0,60	62,79	63,54	62,79	63,54	197K	6
05/11/2025	0,11%	0,07	63,39	63,18	62,85	63,39	7M	61
04/11/2025	0,49%	0,31	63,32	63,63	63,32	63,63	72K	3
03/11/2025	-0,96%	-0,61	63,01	63,62	62,13	63,62	308K	10
31/10/2025	3,89%	2,38	63,62	62,34	62,34	63,62	12K	6
30/10/2025	-1,59%	-0,99	61,24	60,96	60,96	62,76	12K	5
29/10/2025	-0,26%	-0,16	62,23	63,16	62,11	63,16	9K	38
28/10/2025	-1,34%	-0,85	62,39	63,24	62,14	63,24	119K	7
27/10/2025	-2,11%	-1,36	63,24	63,15	63,15	63,33	1M	19
24/10/2025	3,24%	2,03	64,60	64,49	64,49	64,60	5K	11
23/10/2025	-1,71%	-1,09	62,57	63,66	62,57	63,88	14K	7
22/10/2025	1,69%	1,06	63,66	63,48	62,34	63,77	216K	6
21/10/2025	2,72%	1,66	62,60	61,08	61,08	63,22	40K	13
20/10/2025	-2,81%	-1,76	60,94	60,84	60,84	61,08	19K	3
17/10/2025	3,18%	1,93	62,70	60,42	60,37	62,70	11K	7
16/10/2025	1,11%	0,67	60,77	61,40	60,77	61,97	17K	11
15/10/2025	0,42%	0,25	60,10	59,75	59,54	60,10	12K	3
14/10/2025	0,54%	0,32	59,85	59,53	59,53	60,39	1M	17
13/10/2025	-1,13%	-0,68	59,53	59,78	59,53	59,96	1K	5
10/10/2025	1,16%	0,69	60,21	60,51	60,21	60,51	199K	7
09/10/2025	-0,65%	-0,39	59,52	59,69	59,52	59,69	3K	2
08/10/2025	-0,42%	-0,25	59,91	59,95	59,91	59,98	4K	3
07/10/2025	0,55%	0,33	60,16	60,31	60,13	60,37	297K	7
06/10/2025	-0,57%	-0,34	59,83	60,17	59,80	60,17	600	3
03/10/2025	3,07%	1,79	60,17	59,88	59,82	60,64	574K	51
02/10/2025	-1,05%	-0,62	58,38	59,65	58,26	59,65	646K	1.326
01/10/2025	10,16%	5,44	59,00	53,98	53,98	59,00	227K	24
30/09/2025	4,24%	2,18	53,56	51,63	51,63	53,56	74K	6
29/09/2025	-0,12%	-0,06	51,38	50,82	50,63	51,38	6K	9
26/09/2025	0,18%	0,09	51,44	51,80	51,44	51,80	3K	3
25/09/2025	-1,46%	-0,76	51,35	51,96	51,18	51,96	4M	645
24/09/2025	0,97%	0,50	52,11	52,28	51,63	52,28	777K	7
23/09/2025	-1,81%	-0,95	51,61	52,00	51,61	52,54	321K	15
22/09/2025	-1,59%	-0,85	52,56	53,43	52,56	53,54	97K	13
19/09/2025	0,58%	0,31	53,41	53,79	53,13	53,95	3M	106
18/09/2025	1,80%	0,94	53,10	52,71	52,71	53,17	30K	6
17/09/2025	-1,94%	-1,03	52,16	52,16	52,16	52,16	274K	1
16/09/2025	1,29%	0,68	53,19	52,00	52,00	53,35	614K	9
15/09/2025	0,98%	0,51	52,51	52,75	52,51	52,75	1K	2
12/09/2025	-5,63%	-3,10	52,00	53,89	52,00	53,89	3K	3
11/09/2025	2,89%	1,55	55,10	54,83	54,83	55,10	3K	3
10/09/2025	-1,92%	-1,05	53,55	54,30	53,52	54,35	6M	40
09/09/2025	-0,22%	-0,12	54,60	54,60	54,60	54,84	936K	8
08/09/2025	-1,19%	-0,66	54,72	55,38	54,66	55,38	6M	22
05/09/2025	0,13%	0,07	55,38	56,00	55,10	56,00	203K	21
04/09/2025	0,73%	0,40	55,31	54,91	54,70	55,45	3M	11
03/09/2025	-0,54%	-0,30	54,91	54,10	54,10	54,94	980K	5
02/09/2025	-5,46%	-3,19	55,21	56,30	54,62	56,30	4M	22
01/09/2025	3,73%	2,10	58,40	58,40	58,40	58,40	1K	1
29/08/2025	2,77%	1,52	56,30	55,56	55,49	56,30	2M	7
28/08/2025	-0,47%	-0,26	54,78	55,52	54,66	55,52	18K	6
27/08/2025	-0,24%	-0,13	55,04	54,76	54,60	55,04	5M	5
26/08/2025	-0,05%	-0,03	55,17	54,98	54,98	55,49	54K	6
25/08/2025	-2,23%	-1,26	55,20	55,50	55,20	55,50	81K	4
22/08/2025	1,09%	0,61	56,46	56,35	56,34	56,66	115K	73
21/08/2025	-0,85%	-0,48	55,85	57,00	55,85	57,00	672	2
20/08/2025	-0,91%	-0,52	56,33	56,35	56,31	56,44	17K	4
19/08/2025	2,32%	1,29	56,85	55,30	55,30	57,14	284K	16
18/08/2025	1,44%	0,79	55,56	55,24	55,24	55,59	2M	30
15/08/2025	0,70%	0,38	54,77	54,70	54,70	55,24	763K	7
14/08/2025	-0,28%	-0,15	54,39	54,39	54,39	54,39	19K	1
13/08/2025	1,79%	0,96	54,54	53,81	53,81	54,59	478K	15
12/08/2025	2,10%	1,10	53,58	52,80	52,80	53,63	45K	21
11/08/2025	1,12%	0,58	52,48	52,80	52,46	52,80	43K	7
08/08/2025	0,95%	0,49	51,90	51,69	51,30	51,90	42K	6
07/08/2025	0,98%	0,50	51,41	51,64	51,41	52,09	44K	30
06/08/2025	-4,93%	-2,64	50,91	52,11	50,91	52,11	41K	9
05/08/2025	0,06%	0,03	53,55	53,51	53,51	53,55	6K	3
04/08/2025	0,22%	0,12	53,52	52,64	52,64	53,65	2M	20
01/08/2025	-2,93%	-1,61	53,40	55,01	53,40	55,01	2K	3
31/07/2025	-2,15%	-1,21	55,01	55,84	55,01	55,84	4K	3
30/07/2025	0,50%	0,28	56,22	56,35	55,84	56,35	7K	5
29/07/2025	-1,15%	-0,65	55,94	56,23	55,94	56,82	41K	23
28/07/2025	1,93%	1,07	56,59	55,85	55,70	56,76	149K	17
25/07/2025	1,82%	0,99	55,52	55,15	54,76	56,03	749K	2.127
24/07/2025	1,34%	0,72	54,53	54,35	54,18	55,60	7M	16
23/07/2025	8,29%	4,12	53,81	53,16	53,16	56,09	3M	65
22/07/2025	8,78%	4,01	49,69	48,55	48,48	49,69	35K	38
21/07/2025	-8,35%	-4,16	45,68	47,95	45,68	47,95	91K	20
18/07/2025	1,86%	0,91	49,84	49,38	47,93	49,84	54K	11
17/07/2025	1,26%	0,61	48,93	48,69	48,69	49,20	113K	9
16/07/2025	0,15%	0,07	48,32	48,66	48,10	48,66	162K	168
15/07/2025	-2,27%	-1,12	48,25	48,83	48,25	48,83	145K	28
14/07/2025	0,35%	0,17	49,37	49,44	49,12	49,56	478K	10
11/07/2025	1,26%	0,61	49,20	50,22	49,20	50,64	314K	959
10/07/2025	0,77%	0,37	48,59	47,95	47,95	50,43	300K	13
09/07/2025	-0,17%	-0,08	48,22	47,00	46,98	48,22	244K	17
08/07/2025	1,22%	0,58	48,30	47,01	47,01	49,19	2M	110
07/07/2025	0,48%	0,23	47,72	48,00	47,49	48,22	132K	45
04/07/2025	-1,86%	-0,90	47,49	48,00	47,49	48,33	50K	12
03/07/2025	0,48%	0,23	48,39	48,32	48,07	48,39	130K	25
02/07/2025	0,65%	0,31	48,16	48,25	47,86	48,39	289K	406
01/07/2025	2,29%	1,07	47,85	46,00	46,00	48,69	64K	64
27/06/2025	-0,72%	-0,34	46,78	47,25	46,63	47,25	394K	15
26/06/2025	-0,49%	-0,23	47,12	47,85	46,78	47,85	40K	42
25/06/2025	2,22%	1,03	47,35	46,36	46,06	47,90	23K	19
24/06/2025	1,05%	0,48	46,32	46,00	45,97	46,52	220K	9
23/06/2025	0,64%	0,29	45,84	45,55	45,36	45,84	27K	175
20/06/2025	0,93%	0,42	45,55	44,65	44,65	45,66	3K	12
18/06/2025	0,53%	0,24	45,13	44,92	44,33	45,13	10K	6
17/06/2025	-3,30%	-1,53	44,89	46,00	44,84	46,00	47K	35
16/06/2025	-0,73%	-0,34	46,42	46,85	45,67	46,85	64K	18
13/06/2025	-2,13%	-1,02	46,76	46,82	46,41	48,12	29K	10
12/06/2025	-0,17%	-0,08	47,78	47,50	46,00	49,05	84K	29
11/06/2025	-0,25%	-0,12	47,86	48,50	47,86	48,50	288	4
10/06/2025	0,80%	0,38	47,98	46,64	46,64	48,51	5M	20
09/06/2025	1,91%	0,89	47,60	46,45	46,45	47,94	21K	17
06/06/2025	-0,41%	-0,19	46,71	47,29	46,63	47,67	15K	14
05/06/2025	-	-	46,90	46,95	46,50	47,06	6K	8

Date,Open,High,Low,Close,Volume
12-Dec-25,64.00,64.89,64.00,64.25,4050
11-Dec-25,64.96,65.22,64.40,64.96,180773
10-Dec-25,64.23,65.20,64.23,64.98,845737
09-Dec-25,64.47,64.47,63.79,63.79,2943
08-Dec-25,64.28,64.28,63.93,63.93,558033
05-Dec-25,64.75,64.93,64.75,64.80,17420
04-Dec-25,62.29,63.34,61.83,63.24,237526
03-Dec-25,64.56,64.75,64.24,64.43,740434
02-Dec-25,64.76,64.76,64.55,64.56,647
01-Dec-25,65.77,66.25,65.19,65.19,6207
28-Nov-25,65.65,65.77,65.52,65.77,80419
27-Nov-25,66.74,66.80,66.64,66.80,15564
26-Nov-25,66.81,67.11,65.45,65.79,375793
25-Nov-25,64.83,67.20,64.83,66.85,538866
24-Nov-25,65.39,66.04,65.39,66.04,201411
21-Nov-25,64.21,66.37,64.21,65.90,887178
19-Nov-25,63.46,63.78,63.19,63.60,153431
18-Nov-25,62.52,63.71,62.52,63.71,1685149
17-Nov-25,63.69,63.90,63.43,63.43,198164
14-Nov-25,63.50,64.12,63.50,64.10,220468
13-Nov-25,64.87,65.63,64.36,64.36,56840
12-Nov-25,65.06,65.06,64.87,64.97,499041
11-Nov-25,63.42,64.37,63.42,64.33,984049
10-Nov-25,63.82,64.14,63.82,63.88,3191
07-Nov-25,63.00,63.96,62.91,63.25,4330255
06-Nov-25,63.54,63.54,62.79,62.79,196952
05-Nov-25,63.18,63.39,62.85,63.39,6716630
04-Nov-25,63.63,63.63,63.32,63.32,71564
03-Nov-25,63.62,63.62,62.13,63.01,308475
31-Oct-25,62.34,63.62,62.34,63.62,12495
30-Oct-25,60.96,62.76,60.96,61.24,12488
29-Oct-25,63.16,63.16,62.11,62.23,9243
28-Oct-25,63.24,63.24,62.14,62.39,118732
27-Oct-25,63.15,63.33,63.15,63.24,1013443
24-Oct-25,64.49,64.60,64.49,64.60,4713
23-Oct-25,63.66,63.88,62.57,62.57,14466
22-Oct-25,63.48,63.77,62.34,63.66,216435
21-Oct-25,61.08,63.22,61.08,62.60,39653
20-Oct-25,60.84,61.08,60.84,60.94,19033
17-Oct-25,60.42,62.70,60.37,62.70,10982
16-Oct-25,61.40,61.97,60.77,60.77,16856
15-Oct-25,59.75,60.10,59.54,60.10,12069
14-Oct-25,59.53,60.39,59.53,59.85,1384584
13-Oct-25,59.78,59.96,59.53,59.53,1253
10-Oct-25,60.51,60.51,60.21,60.21,199102
09-Oct-25,59.69,59.69,59.52,59.52,3044
08-Oct-25,59.95,59.98,59.91,59.91,4316
07-Oct-25,60.31,60.37,60.13,60.16,297204
06-Oct-25,60.17,60.17,59.80,59.83,600
03-Oct-25,59.88,60.64,59.82,60.17,573633
02-Oct-25,59.65,59.65,58.26,58.38,646273
01-Oct-25,53.98,59.00,53.98,59.00,226583
30-Sep-25,51.63,53.56,51.63,53.56,73962
29-Sep-25,50.82,51.38,50.63,51.38,5638
26-Sep-25,51.80,51.80,51.44,51.44,2625
25-Sep-25,51.96,51.96,51.18,51.35,3522993
24-Sep-25,52.28,52.28,51.63,52.11,777369
23-Sep-25,52.00,52.54,51.61,51.61,321181
22-Sep-25,53.43,53.54,52.56,52.56,97422
19-Sep-25,53.79,53.95,53.13,53.41,3349961
18-Sep-25,52.71,53.17,52.71,53.10,29608
17-Sep-25,52.16,52.16,52.16,52.16,273840
16-Sep-25,52.00,53.35,52.00,53.19,613515
15-Sep-25,52.75,52.75,52.51,52.51,1318
12-Sep-25,53.89,53.89,52.00,52.00,2571
11-Sep-25,54.83,55.10,54.83,55.10,2698
10-Sep-25,54.30,54.35,53.52,53.55,5971414
09-Sep-25,54.60,54.84,54.60,54.60,935898
08-Sep-25,55.38,55.38,54.66,54.72,5680756
05-Sep-25,56.00,56.00,55.10,55.38,203455
04-Sep-25,54.91,55.45,54.70,55.31,2537571
03-Sep-25,54.10,54.94,54.10,54.91,980498
02-Sep-25,56.30,56.30,54.62,55.21,4419217
01-Sep-25,58.40,58.40,58.40,58.40,1168
29-Aug-25,55.56,56.30,55.49,56.30,2399306
28-Aug-25,55.52,55.52,54.66,54.78,18029
27-Aug-25,54.76,55.04,54.60,55.04,4932168
26-Aug-25,54.98,55.49,54.98,55.17,53581
25-Aug-25,55.50,55.50,55.20,55.20,80676
22-Aug-25,56.35,56.66,56.34,56.46,115193
21-Aug-25,57.00,57.00,55.85,55.85,672
20-Aug-25,56.35,56.44,56.31,56.33,17348
19-Aug-25,55.30,57.14,55.30,56.85,283867
18-Aug-25,55.24,55.59,55.24,55.56,2132123
15-Aug-25,54.70,55.24,54.70,54.77,763066
14-Aug-25,54.39,54.39,54.39,54.39,19036
13-Aug-25,53.81,54.59,53.81,54.54,477831
12-Aug-25,52.80,53.63,52.80,53.58,45340
11-Aug-25,52.80,52.80,52.46,52.48,43273
08-Aug-25,51.69,51.90,51.30,51.90,41866
07-Aug-25,51.64,52.09,51.41,51.41,44404
06-Aug-25,52.11,52.11,50.91,50.91,40812
05-Aug-25,53.51,53.55,53.51,53.55,5568
04-Aug-25,52.64,53.65,52.64,53.52,1805554
01-Aug-25,55.01,55.01,53.40,53.40,2314
31-Jul-25,55.84,55.84,55.01,55.01,3715
30-Jul-25,56.35,56.35,55.84,56.22,6947
29-Jul-25,56.23,56.82,55.94,55.94,41266
28-Jul-25,55.85,56.76,55.70,56.59,149107
25-Jul-25,55.15,56.03,54.76,55.52,749103
24-Jul-25,54.35,55.60,54.18,54.53,6985460
23-Jul-25,53.16,56.09,53.16,53.81,2965524
22-Jul-25,48.55,49.69,48.48,49.69,35176
21-Jul-25,47.95,47.95,45.68,45.68,91073
18-Jul-25,49.38,49.84,47.93,49.84,54411
17-Jul-25,48.69,49.20,48.69,48.93,112857
16-Jul-25,48.66,48.66,48.10,48.32,161545
15-Jul-25,48.83,48.83,48.25,48.25,144834
14-Jul-25,49.44,49.56,49.12,49.37,477949
11-Jul-25,50.22,50.64,49.20,49.20,313857
10-Jul-25,47.95,50.43,47.95,48.59,300237
09-Jul-25,47.00,48.22,46.98,48.22,244021
08-Jul-25,47.01,49.19,47.01,48.30,1691399
07-Jul-25,48.00,48.22,47.49,47.72,131547
04-Jul-25,48.00,48.33,47.49,47.49,49949
03-Jul-25,48.32,48.39,48.07,48.39,130310
02-Jul-25,48.25,48.39,47.86,48.16,289373
01-Jul-25,46.00,48.69,46.00,47.85,63850
27-Jun-25,47.25,47.25,46.63,46.78,394212
26-Jun-25,47.85,47.85,46.78,47.12,39642
25-Jun-25,46.36,47.90,46.06,47.35,23182
24-Jun-25,46.00,46.52,45.97,46.32,220017
23-Jun-25,45.55,45.84,45.36,45.84,26596
20-Jun-25,44.65,45.66,44.65,45.55,2628
18-Jun-25,44.92,45.13,44.33,45.13,9675
17-Jun-25,46.00,46.00,44.84,44.89,46771
16-Jun-25,46.85,46.85,45.67,46.42,63841
13-Jun-25,46.82,48.12,46.41,46.76,28643
12-Jun-25,47.50,49.05,46.00,47.78,84053
11-Jun-25,48.50,48.50,47.86,47.86,288
10-Jun-25,46.64,48.51,46.64,47.98,4590662
09-Jun-25,46.45,47.94,46.45,47.60,20685
06-Jun-25,47.29,47.67,46.63,46.71,14991
05-Jun-25,46.95,47.06,46.50,46.90,6432

*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