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
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	0,94%	0,52	55,86	55,86	55,86	55,86	111	1
12/01/2024	-0,22%	-0,12	55,34	55,34	55,34	55,34	161K	2
10/01/2024	-0,18%	-0,10	55,46	56,68	55,35	56,68	85K	6
09/01/2024	1,54%	0,84	55,56	54,80	54,80	56,92	171K	25
08/01/2024	1,26%	0,68	54,72	54,43	54,43	54,72	384K	2
05/01/2024	-1,83%	-1,01	54,04	55,15	54,04	55,15	43K	9
04/01/2024	1,70%	0,92	55,05	55,02	54,79	55,05	156K	8
03/01/2024	-2,61%	-1,45	54,13	55,69	54,07	55,69	357K	175
02/01/2024	3,58%	1,92	55,58	53,62	53,62	55,75	340K	13
28/12/2023	0,32%	0,17	53,66	53,80	53,66	54,20	15M	7
27/12/2023	0,39%	0,21	53,49	53,54	53,37	53,54	44K	3
26/12/2023	-0,67%	-0,36	53,28	53,10	53,07	53,28	51K	3
22/12/2023	0,28%	0,15	53,64	53,45	53,40	54,14	141K	16
21/12/2023	-0,43%	-0,23	53,49	53,45	53,28	53,53	7M	10
20/12/2023	0,60%	0,32	53,72	53,72	53,72	53,72	107	1
19/12/2023	0,49%	0,26	53,40	53,05	52,89	53,55	335K	10
18/12/2023	-1,26%	-0,68	53,14	54,27	52,95	54,27	939K	570
15/12/2023	1,45%	0,77	53,82	53,25	53,25	53,82	13K	8
14/12/2023	0,26%	0,14	53,05	52,89	52,89	53,05	21K	4
13/12/2023	2,82%	1,45	52,91	51,75	51,75	53,20	102K	8
12/12/2023	1,22%	0,62	51,46	50,80	50,80	51,46	2K	6
11/12/2023	1,15%	0,58	50,84	51,00	50,70	51,00	195K	37
08/12/2023	-0,49%	-0,25	50,26	50,45	50,05	50,70	451K	152
06/12/2023	0,04%	0,02	50,51	50,41	50,41	50,70	1K	6
05/12/2023	-1,50%	-0,77	50,49	51,88	50,05	51,88	126K	155
04/12/2023	1,71%	0,86	51,26	50,65	50,36	51,27	518K	15
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	-	-	52,05	52,05	52,05	52,05	53K	1

Date,Open,High,Low,Close,Volume
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
12-Jan-24,55.34,55.34,55.34,55.34,160873
10-Jan-24,56.68,56.68,55.35,55.46,84880
09-Jan-24,54.80,56.92,54.80,55.56,171412
08-Jan-24,54.43,54.72,54.43,54.72,384014
05-Jan-24,55.15,55.15,54.04,54.04,42599
04-Jan-24,55.02,55.05,54.79,55.05,155808
03-Jan-24,55.69,55.69,54.07,54.13,357203
02-Jan-24,53.62,55.75,53.62,55.58,339581
28-Dec-23,53.80,54.20,53.66,53.66,14956700
27-Dec-23,53.54,53.54,53.37,53.49,43818
26-Dec-23,53.10,53.28,53.07,53.28,50722
22-Dec-23,53.45,54.14,53.40,53.64,140875
21-Dec-23,53.45,53.53,53.28,53.49,6752781
20-Dec-23,53.72,53.72,53.72,53.72,107
19-Dec-23,53.05,53.55,52.89,53.40,334600
18-Dec-23,54.27,54.27,52.95,53.14,938830
15-Dec-23,53.25,53.82,53.25,53.82,12879
14-Dec-23,52.89,53.05,52.89,53.05,21081
13-Dec-23,51.75,53.20,51.75,52.91,102388
12-Dec-23,50.80,51.46,50.80,51.46,1779
11-Dec-23,51.00,51.00,50.70,50.84,194612
08-Dec-23,50.45,50.70,50.05,50.26,450767
06-Dec-23,50.41,50.70,50.41,50.51,1010
05-Dec-23,51.88,51.88,50.05,50.49,125987
04-Dec-23,50.65,51.27,50.36,51.26,517839
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

*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