Cotação atual, histórico e gráfico do papel: TSMC34

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 TSMC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	-1,44%	-1,18	80,61	81,97	80,01	81,97	1M	366
19/10/2021	2,24%	1,79	81,79	80,30	80,11	81,92	2M	337
18/10/2021	2,58%	2,01	80,00	78,49	78,25	80,00	1M	321
15/10/2021	1,27%	0,98	77,99	78,70	76,86	79,05	949K	1.273
14/10/2021	2,01%	1,52	77,01	77,85	76,50	78,94	2M	250
13/10/2021	-1,29%	-0,99	75,49	76,15	75,32	76,39	1M	415
11/10/2021	0,43%	0,33	76,48	76,14	75,46	77,04	2M	162
08/10/2021	-0,57%	-0,44	76,15	76,40	75,60	76,49	8M	190
07/10/2021	2,16%	1,62	76,59	76,48	76,15	76,95	1M	424
06/10/2021	-0,19%	-0,14	74,97	75,10	74,20	75,10	374K	153
05/10/2021	1,20%	0,89	75,11	74,62	74,48	75,43	2M	752

04/10/2021	-0,99%	-0,74	74,22	74,96	73,75	75,18	1M	641
01/10/2021	-0,05%	-0,04	74,96	75,78	74,24	75,78	619K	1.111
30/09/2021	-0,85%	-0,64	75,00	75,64	75,00	77,09	1M	1.263
29/09/2021	-0,63%	-0,48	75,64	76,24	75,02	76,48	628K	391
28/09/2021	-2,28%	-1,78	76,12	77,49	76,06	77,49	3M	1.039
27/09/2021	0,83%	0,64	77,90	77,49	76,77	78,40	619K	341
24/09/2021	0,18%	0,14	77,26	77,84	77,02	77,92	948K	384
23/09/2021	0,31%	0,24	77,12	77,20	76,56	77,68	1M	326
22/09/2021	1,01%	0,77	76,88	75,65	75,65	77,13	507K	123
21/09/2021	-0,12%	-0,09	76,11	76,03	75,61	77,20	2M	597
20/09/2021	-2,50%	-1,95	76,20	76,90	76,15	77,32	2M	222
17/09/2021	-2,85%	-2,29	78,15	80,30	77,70	80,30	3M	1.004
16/09/2021	1,60%	1,27	80,44	78,99	78,72	80,44	620K	206
15/09/2021	-2,19%	-1,77	79,17	80,94	77,00	81,60	2M	537
14/09/2021	0,30%	0,24	80,94	81,45	80,15	81,45	1M	251
13/09/2021	-0,62%	-0,50	80,70	81,04	79,68	81,04	2M	371
10/09/2021	0,89%	0,72	81,20	80,87	80,46	81,60	2M	603
09/09/2021	-0,41%	-0,33	80,48	80,82	79,92	81,78	2M	260
08/09/2021	1,14%	0,91	80,81	80,05	79,27	81,36	4M	843
06/09/2021	-0,12%	-0,10	79,90	80,76	78,50	81,17	395K	377
03/09/2021	2,34%	1,83	80,00	78,48	78,24	80,64	8M	928
02/09/2021	-0,42%	-0,33	78,17	78,31	77,69	78,54	1M	403
01/09/2021	1,95%	1,50	78,50	77,98	77,07	78,50	2M	2.801
31/08/2021	-1,14%	-0,89	77,00	77,89	76,23	78,50	1M	489
30/08/2021	1,01%	0,78	77,89	77,12	77,12	77,89	886K	425
27/08/2021	-1,04%	-0,81	77,11	77,33	76,88	78,10	1M	1.046
26/08/2021	2,14%	1,63	77,92	77,43	76,32	77,92	5M	713
25/08/2021	2,38%	1,77	76,29	75,70	75,45	78,30	3M	1.068
24/08/2021	-0,11%	-0,08	74,52	74,60	73,60	75,29	1M	141
23/08/2021	2,51%	1,83	74,60	74,21	73,36	74,97	319K	297
20/08/2021	-2,79%	-2,09	72,77	74,83	72,33	74,83	768K	295
19/08/2021	0,23%	0,17	74,86	74,65	73,00	75,18	1M	203
18/08/2021	2,30%	1,68	74,69	72,96	72,96	74,75	7M	159
17/08/2021	-3,34%	-2,52	73,01	75,20	72,90	75,20	6M	551
16/08/2021	-0,08%	-0,06	75,53	75,92	74,81	75,99	1M	632
13/08/2021	-0,68%	-0,52	75,59	75,44	74,80	76,10	563K	300
12/08/2021	0,67%	0,51	76,11	75,39	74,85	76,22	1M	210
11/08/2021	-0,21%	-0,16	75,60	75,57	75,16	76,08	410K	122
10/08/2021	-1,93%	-1,49	75,76	77,99	75,57	77,99	1M	246
09/08/2021	0,22%	0,17	77,25	77,16	76,85	78,23	459K	221
06/08/2021	-0,71%	-0,55	77,08	78,10	76,89	78,10	506K	156
05/08/2021	0,05%	0,04	77,63	77,49	75,82	77,66	1M	1.040
04/08/2021	0,82%	0,63	77,59	77,03	76,80	77,86	838K	336
03/08/2021	2,89%	2,16	76,96	76,30	76,30	77,71	3M	299
02/08/2021	-1,35%	-1,02	74,80	75,81	74,80	75,90	1M	396
30/07/2021	1,91%	1,42	75,82	73,89	73,49	75,82	2M	201
29/07/2021	0,04%	0,03	74,40	73,52	73,09	74,40	475K	112
28/07/2021	1,56%	1,14	74,37	73,57	73,56	74,46	373K	101
27/07/2021	-2,22%	-1,66	73,23	74,03	72,48	74,64	941K	210
26/07/2021	-1,33%	-1,01	74,89	76,99	74,25	76,99	3M	245
23/07/2021	0,16%	0,12	75,90	75,77	74,64	76,28	508K	112
22/07/2021	-0,29%	-0,22	75,78	76,66	75,67	76,66	1M	533
21/07/2021	-0,42%	-0,32	76,00	76,32	76,00	76,94	2M	110
20/07/2021	0,55%	0,42	76,32	76,24	75,30	76,59	1M	584
19/07/2021	2,85%	2,10	75,90	74,95	73,36	75,95	2M	289
16/07/2021	-2,89%	-2,20	73,80	75,40	73,40	76,04	2M	2.730
15/07/2021	-4,10%	-3,25	76,00	77,98	74,81	77,98	3M	563
14/07/2021	-1,54%	-1,24	79,25	81,49	79,00	81,49	2M	213
13/07/2021	1,54%	1,22	80,49	79,68	79,67	81,00	2M	492
12/07/2021	2,48%	1,92	79,27	78,00	78,00	79,67	2M	407
08/07/2021	-0,45%	-0,35	77,35	77,50	76,08	77,97	4M	210
07/07/2021	-1,26%	-0,99	77,70	78,68	77,24	78,72	1M	225
06/07/2021	2,35%	1,81	78,69	76,80	76,22	78,69	3M	542
05/07/2021	2,13%	1,60	76,88	75,28	74,91	77,00	540K	185
02/07/2021	0,82%	0,61	75,28	75,00	74,07	75,44	1M	251
01/07/2021	-0,11%	-0,08	74,67	74,75	74,00	76,65	1M	228
30/06/2021	0,71%	0,53	74,75	75,20	74,57	75,50	2M	178
29/06/2021	0,57%	0,42	74,22	73,80	73,30	74,27	717K	122
28/06/2021	2,46%	1,77	73,80	72,34	72,25	74,26	756K	337
25/06/2021	-0,10%	-0,07	72,03	72,10	71,70	72,70	820K	142
24/06/2021	-0,21%	-0,15	72,10	72,00	71,76	72,48	799K	439
23/06/2021	1,60%	1,14	72,25	71,00	71,00	72,73	996K	271
22/06/2021	-0,81%	-0,58	71,11	71,50	70,50	71,51	5M	411
21/06/2021	-2,06%	-1,51	71,69	72,32	71,34	72,99	3M	842
18/06/2021	-2,72%	-2,05	73,20	75,04	72,81	75,04	1M	214
17/06/2021	-0,46%	-0,35	75,25	74,02	74,02	75,58	525K	168
16/06/2021	0,11%	0,08	75,60	76,35	74,00	76,35	2M	471
15/06/2021	-1,02%	-0,78	75,52	77,00	75,25	77,67	4M	328
14/06/2021	0,81%	0,61	76,30	75,28	75,07	76,70	4M	1.645
11/06/2021	0,87%	0,65	75,69	75,81	74,66	75,81	2M	1.640
10/06/2021	1,06%	0,79	75,04	74,25	74,00	75,24	595K	230
09/06/2021	1,61%	1,18	74,25	73,71	72,87	74,79	1M	138
08/06/2021	-2,57%	-1,93	73,07	75,01	72,38	75,04	2M	349
07/06/2021	-0,27%	-0,20	75,00	75,21	74,08	75,29	2M	1.412
04/06/2021	-0,30%	-0,23	75,20	75,70	74,57	75,95	911K	328
02/06/2021	-1,60%	-1,23	75,43	76,70	75,12	76,94	1M	1.524
01/06/2021	-1,72%	-1,34	76,66	77,44	75,73	77,44	4M	1.695
31/05/2021	1,95%	1,49	78,00	76,79	76,79	81,46	948K	283
28/05/2021	0,82%	0,62	76,51	75,97	75,97	76,99	2M	229
27/05/2021	-1,33%	-1,02	75,89	76,88	75,89	76,89	710K	135
26/05/2021	1,05%	0,80	76,91	76,45	76,00	77,02	940K	168
25/05/2021	0,21%	0,16	76,11	75,75	75,47	76,37	770K	599
24/05/2021	1,27%	0,95	75,95	75,03	74,78	76,26	1M	292
21/05/2021	0,29%	0,22	75,00	74,62	73,94	75,33	262K	167
20/05/2021	0,23%	0,17	74,78	74,61	74,21	75,00	779K	129
19/05/2021	-4,44%	-3,47	74,61	72,61	71,43	74,83	6M	259
18/05/2021	7,28%	5,30	78,08	74,12	72,80	78,08	3M	1.831
17/05/2021	-2,95%	-2,21	72,78	73,20	71,46	73,20	2M	474
14/05/2021	0,94%	0,70	74,99	73,50	72,65	74,99	1M	3.827
13/05/2021	3,18%	2,29	74,29	72,00	71,87	74,29	1M	251
12/05/2021	0,84%	0,60	72,00	71,45	70,68	73,49	2M	428
11/05/2021	-3,19%	-2,35	71,40	73,20	71,37	73,90	3M	286
10/05/2021	-5,08%	-3,95	73,75	76,00	73,60	76,00	2M	548
07/05/2021	0,40%	0,31	77,70	77,39	75,95	78,85	1M	339
06/05/2021	-0,65%	-0,51	77,39	78,00	75,72	78,00	2M	307
05/05/2021	-1,20%	-0,95	77,90	78,85	77,50	78,85	763K	355
04/05/2021	0,00%	0,00	78,85	78,85	77,47	78,94	2M	1.540
03/05/2021	-0,88%	-0,70	78,85	80,47	78,02	80,50	3M	431
30/04/2021	0,47%	0,37	79,55	79,05	78,89	80,00	5M	286
29/04/2021	-2,25%	-1,82	79,18	81,97	79,05	81,97	4M	293
28/04/2021	-1,94%	-1,60	81,00	82,60	80,32	82,60	1M	647
27/04/2021	-0,06%	-0,05	82,60	82,65	81,66	83,15	5M	375
26/04/2021	1,55%	1,26	82,65	81,61	81,50	83,00	1M	272
23/04/2021	4,01%	3,14	81,39	79,49	79,38	81,50	5M	319
22/04/2021	-2,67%	-2,15	78,25	80,99	78,23	80,99	3M	604
20/04/2021	0,27%	0,22	80,40	81,00	79,22	81,00	2M	306
19/04/2021	-3,40%	-2,82	80,18	83,30	79,66	83,30	3M	536
16/04/2021	-0,17%	-0,14	83,00	83,85	82,37	84,44	1M	374
15/04/2021	-3,37%	-2,90	83,14	86,20	82,21	86,20	3M	629
14/04/2021	-1,05%	-0,91	86,04	87,77	85,65	87,77	2M	249
13/04/2021	-0,63%	-0,55	86,95	87,49	86,00	87,95	4M	299
12/04/2021	0,40%	0,35	87,50	87,15	84,30	87,50	2M	355
09/04/2021	-	-	87,15	87,62	85,98	87,62	3M	600

Date,Open,High,Low,Close,Volume
20-Oct-21,81.97,81.97,80.01,80.61,1037337
19-Oct-21,80.30,81.92,80.11,81.79,1628405
18-Oct-21,78.49,80.00,78.25,80.00,1129642
15-Oct-21,78.70,79.05,76.86,77.99,948751
14-Oct-21,77.85,78.94,76.50,77.01,1792160
13-Oct-21,76.15,76.39,75.32,75.49,1448863
11-Oct-21,76.14,77.04,75.46,76.48,2138746
08-Oct-21,76.40,76.49,75.60,76.15,7865991
07-Oct-21,76.48,76.95,76.15,76.59,1225180
06-Oct-21,75.10,75.10,74.20,74.97,373692
05-Oct-21,74.62,75.43,74.48,75.11,1686162
04-Oct-21,74.96,75.18,73.75,74.22,1080619
01-Oct-21,75.78,75.78,74.24,74.96,619256
30-Sep-21,75.64,77.09,75.00,75.00,1290067
29-Sep-21,76.24,76.48,75.02,75.64,628492
28-Sep-21,77.49,77.49,76.06,76.12,3060499
27-Sep-21,77.49,78.40,76.77,77.90,618933
24-Sep-21,77.84,77.92,77.02,77.26,948003
23-Sep-21,77.20,77.68,76.56,77.12,1455414
22-Sep-21,75.65,77.13,75.65,76.88,506721
21-Sep-21,76.03,77.20,75.61,76.11,1956997
20-Sep-21,76.90,77.32,76.15,76.20,1590873
17-Sep-21,80.30,80.30,77.70,78.15,3231763
16-Sep-21,78.99,80.44,78.72,80.44,619885
15-Sep-21,80.94,81.60,77.00,79.17,1905000
14-Sep-21,81.45,81.45,80.15,80.94,1300681
13-Sep-21,81.04,81.04,79.68,80.70,1602795
10-Sep-21,80.87,81.60,80.46,81.20,1786793
09-Sep-21,80.82,81.78,79.92,80.48,1672967
08-Sep-21,80.05,81.36,79.27,80.81,4292274
06-Sep-21,80.76,81.17,78.50,79.90,395078
03-Sep-21,78.48,80.64,78.24,80.00,7710801
02-Sep-21,78.31,78.54,77.69,78.17,1109261
01-Sep-21,77.98,78.50,77.07,78.50,1721290
31-Aug-21,77.89,78.50,76.23,77.00,1197057
30-Aug-21,77.12,77.89,77.12,77.89,886227
27-Aug-21,77.33,78.10,76.88,77.11,1412643
26-Aug-21,77.43,77.92,76.32,77.92,4933516
25-Aug-21,75.70,78.30,75.45,76.29,3262178
24-Aug-21,74.60,75.29,73.60,74.52,1362863
23-Aug-21,74.21,74.97,73.36,74.60,318998
20-Aug-21,74.83,74.83,72.33,72.77,767648
19-Aug-21,74.65,75.18,73.00,74.86,1156937
18-Aug-21,72.96,74.75,72.96,74.69,6961255
17-Aug-21,75.20,75.20,72.90,73.01,5676209
16-Aug-21,75.92,75.99,74.81,75.53,1060934
13-Aug-21,75.44,76.10,74.80,75.59,563015
12-Aug-21,75.39,76.22,74.85,76.11,1083527
11-Aug-21,75.57,76.08,75.16,75.60,409531
10-Aug-21,77.99,77.99,75.57,75.76,1487348
09-Aug-21,77.16,78.23,76.85,77.25,459166
06-Aug-21,78.10,78.10,76.89,77.08,505840
05-Aug-21,77.49,77.66,75.82,77.63,1254199
04-Aug-21,77.03,77.86,76.80,77.59,838235
03-Aug-21,76.30,77.71,76.30,76.96,2513359
02-Aug-21,75.81,75.90,74.80,74.80,1497281
30-Jul-21,73.89,75.82,73.49,75.82,1572906
29-Jul-21,73.52,74.40,73.09,74.40,475029
28-Jul-21,73.57,74.46,73.56,74.37,372938
27-Jul-21,74.03,74.64,72.48,73.23,940690
26-Jul-21,76.99,76.99,74.25,74.89,3293542
23-Jul-21,75.77,76.28,74.64,75.90,507990
22-Jul-21,76.66,76.66,75.67,75.78,1050417
21-Jul-21,76.32,76.94,76.00,76.00,1564169
20-Jul-21,76.24,76.59,75.30,76.32,1058335
19-Jul-21,74.95,75.95,73.36,75.90,2184571
16-Jul-21,75.40,76.04,73.40,73.80,1827028
15-Jul-21,77.98,77.98,74.81,76.00,3320577
14-Jul-21,81.49,81.49,79.00,79.25,1998475
13-Jul-21,79.68,81.00,79.67,80.49,2397051
12-Jul-21,78.00,79.67,78.00,79.27,2200851
08-Jul-21,77.50,77.97,76.08,77.35,3591085
07-Jul-21,78.68,78.72,77.24,77.70,1285543
06-Jul-21,76.80,78.69,76.22,78.69,3360159
05-Jul-21,75.28,77.00,74.91,76.88,540011
02-Jul-21,75.00,75.44,74.07,75.28,1404126
01-Jul-21,74.75,76.65,74.00,74.67,1458452
30-Jun-21,75.20,75.50,74.57,74.75,2025338
29-Jun-21,73.80,74.27,73.30,74.22,717306
28-Jun-21,72.34,74.26,72.25,73.80,756079
25-Jun-21,72.10,72.70,71.70,72.03,820318
24-Jun-21,72.00,72.48,71.76,72.10,799039
23-Jun-21,71.00,72.73,71.00,72.25,996273
22-Jun-21,71.50,71.51,70.50,71.11,5177554
21-Jun-21,72.32,72.99,71.34,71.69,3161129
18-Jun-21,75.04,75.04,72.81,73.20,1470217
17-Jun-21,74.02,75.58,74.02,75.25,525307
16-Jun-21,76.35,76.35,74.00,75.60,1750172
15-Jun-21,77.00,77.67,75.25,75.52,3606328
14-Jun-21,75.28,76.70,75.07,76.30,3526713
11-Jun-21,75.81,75.81,74.66,75.69,2312185
10-Jun-21,74.25,75.24,74.00,75.04,595298
09-Jun-21,73.71,74.79,72.87,74.25,1287341
08-Jun-21,75.01,75.04,72.38,73.07,2233652
07-Jun-21,75.21,75.29,74.08,75.00,2164182
04-Jun-21,75.70,75.95,74.57,75.20,910761
02-Jun-21,76.70,76.94,75.12,75.43,1226870
01-Jun-21,77.44,77.44,75.73,76.66,3994978
31-May-21,76.79,81.46,76.79,78.00,948416
28-May-21,75.97,76.99,75.97,76.51,2464691
27-May-21,76.88,76.89,75.89,75.89,709804
26-May-21,76.45,77.02,76.00,76.91,939613
25-May-21,75.75,76.37,75.47,76.11,770210
24-May-21,75.03,76.26,74.78,75.95,1028334
21-May-21,74.62,75.33,73.94,75.00,261837
20-May-21,74.61,75.00,74.21,74.78,779278
19-May-21,72.61,74.83,71.43,74.61,5682013
18-May-21,74.12,78.08,72.80,78.08,3216912
17-May-21,73.20,73.20,71.46,72.78,1634175
14-May-21,73.50,74.99,72.65,74.99,1331568
13-May-21,72.00,74.29,71.87,74.29,1181928
12-May-21,71.45,73.49,70.68,72.00,2341857
11-May-21,73.20,73.90,71.37,71.40,3208402
10-May-21,76.00,76.00,73.60,73.75,2170981
07-May-21,77.39,78.85,75.95,77.70,1016867
06-May-21,78.00,78.00,75.72,77.39,2095241
05-May-21,78.85,78.85,77.50,77.90,763402
04-May-21,78.85,78.94,77.47,78.85,2470118
03-May-21,80.47,80.50,78.02,78.85,3102469
30-Apr-21,79.05,80.00,78.89,79.55,5026021
29-Apr-21,81.97,81.97,79.05,79.18,3916419
28-Apr-21,82.60,82.60,80.32,81.00,1129030
27-Apr-21,82.65,83.15,81.66,82.60,4699040
26-Apr-21,81.61,83.00,81.50,82.65,1105101
23-Apr-21,79.49,81.50,79.38,81.39,4750501
22-Apr-21,80.99,80.99,78.23,78.25,2557257
20-Apr-21,81.00,81.00,79.22,80.40,2029136
19-Apr-21,83.30,83.30,79.66,80.18,3306873
16-Apr-21,83.85,84.44,82.37,83.00,1161269
15-Apr-21,86.20,86.20,82.21,83.14,3247985
14-Apr-21,87.77,87.77,85.65,86.04,1742412
13-Apr-21,87.49,87.95,86.00,86.95,3716573
12-Apr-21,87.15,87.50,84.30,87.50,2356453
09-Apr-21,87.62,87.62,85.98,87.15,2946614

*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: TSMC34

cotações, gráficos e mais...