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
01/12/2023	0,60%	0,36	60,07	60,91	59,71	60,91	143K	40
30/11/2023	-1,44%	-0,87	59,71	60,59	59,71	61,27	143K	41
29/11/2023	1,85%	1,10	60,58	60,01	60,01	60,89	274K	55
28/11/2023	-0,22%	-0,13	59,48	60,70	59,31	60,70	29K	35
27/11/2023	-0,25%	-0,15	59,61	59,51	59,00	59,72	113K	47
24/11/2023	0,27%	0,16	59,76	59,61	59,61	60,41	171K	51
23/11/2023	-1,97%	-1,20	59,60	60,80	58,09	60,80	22K	50
22/11/2023	0,66%	0,40	60,80	60,39	60,02	60,80	102K	33
21/11/2023	-0,48%	-0,29	60,40	60,92	60,20	61,19	457K	67
20/11/2023	-0,48%	-0,29	60,69	60,41	60,41	61,18	954K	36
17/11/2023	1,40%	0,84	60,98	60,20	60,17	61,03	265K	40

16/11/2023	0,43%	0,26	60,14	61,08	59,50	61,08	397K	62
14/11/2023	1,63%	0,96	59,88	58,99	58,91	60,70	1M	80
13/11/2023	-1,36%	-0,81	58,92	59,72	58,92	59,90	3M	89
10/11/2023	5,87%	3,31	59,73	57,40	57,40	59,99	212K	93
09/11/2023	-0,05%	-0,03	56,42	56,45	56,42	57,15	76K	26
08/11/2023	0,59%	0,33	56,45	56,12	56,12	56,78	60K	32
07/11/2023	-0,46%	-0,26	56,12	56,02	55,94	56,56	230K	41
06/11/2023	-0,07%	-0,04	56,38	56,42	56,00	56,50	37K	48
03/11/2023	3,87%	2,10	56,42	54,41	54,41	56,56	86K	110
01/11/2023	-0,22%	-0,12	54,32	54,44	54,10	54,57	125K	70
31/10/2023	0,37%	0,20	54,44	53,97	53,81	54,61	180K	47
30/10/2023	0,26%	0,14	54,24	54,43	53,91	54,81	361K	66
27/10/2023	-0,18%	-0,10	54,10	55,59	53,30	55,59	47K	76
26/10/2023	-0,99%	-0,54	54,20	54,78	54,20	54,97	30K	57
25/10/2023	-4,07%	-2,32	54,74	57,01	54,26	57,01	252K	139
24/10/2023	0,28%	0,16	57,06	56,91	56,85	57,43	161K	378
23/10/2023	-1,04%	-0,60	56,90	56,88	56,10	57,54	2M	96
20/10/2023	-1,86%	-1,09	57,50	58,83	57,33	59,52	378K	59
19/10/2023	3,85%	2,17	58,59	57,07	57,07	59,90	2M	214
18/10/2023	-1,16%	-0,66	56,42	57,07	55,89	57,07	421K	1.492
17/10/2023	-0,75%	-0,43	57,08	57,60	56,07	57,60	55K	50
16/10/2023	0,10%	0,06	57,51	57,24	57,02	57,98	50K	51
13/10/2023	-0,67%	-0,39	57,45	58,03	57,45	58,69	615K	68
11/10/2023	1,28%	0,73	57,84	57,11	57,11	58,00	306K	47
10/10/2023	0,30%	0,17	57,11	56,94	56,81	57,38	130K	122
09/10/2023	-1,18%	-0,68	56,94	57,40	56,90	57,41	304K	69
06/10/2023	2,53%	1,42	57,62	56,20	56,20	57,94	277K	99
05/10/2023	0,77%	0,43	56,20	55,85	55,85	56,55	147K	66
04/10/2023	1,66%	0,91	55,77	55,00	54,87	55,77	40K	33
03/10/2023	-1,46%	-0,81	54,86	55,67	54,78	55,67	95K	54
02/10/2023	1,64%	0,90	55,67	55,55	55,10	55,85	655K	76
29/09/2023	0,55%	0,30	54,77	55,43	54,39	55,43	243K	52
28/09/2023	1,49%	0,80	54,47	53,67	53,67	54,81	138K	1.042
27/09/2023	2,42%	1,27	53,67	53,00	53,00	53,91	1M	71
26/09/2023	-1,76%	-0,94	52,40	53,15	52,36	53,15	100K	63
25/09/2023	1,21%	0,64	53,34	52,81	52,80	53,40	383K	75
22/09/2023	0,00%	0,00	52,70	53,19	52,70	53,22	134K	57
21/09/2023	-1,27%	-0,68	52,70	53,37	52,51	53,37	2M	80
20/09/2023	-0,61%	-0,33	53,38	54,79	53,35	54,79	316K	221
19/09/2023	-0,61%	-0,33	53,71	53,86	53,34	53,93	4M	165
18/09/2023	-0,31%	-0,17	54,04	54,20	53,59	54,45	757K	225
15/09/2023	-3,02%	-1,69	54,21	55,86	54,13	55,86	166K	109
14/09/2023	-1,31%	-0,74	55,90	56,29	55,74	56,41	47K	58
13/09/2023	0,80%	0,45	56,64	56,19	55,80	57,18	2M	110
12/09/2023	1,46%	0,81	56,19	55,60	55,60	56,51	51K	51
11/09/2023	-0,41%	-0,23	55,38	55,80	55,14	56,10	1M	746
08/09/2023	-3,22%	-1,85	55,61	57,00	55,61	57,00	318K	2.140
06/09/2023	-2,10%	-1,23	57,46	59,19	57,06	59,19	5M	211
05/09/2023	1,24%	0,72	58,69	57,97	57,86	59,13	1M	72
04/09/2023	0,26%	0,15	57,97	57,20	57,00	58,00	74K	431
01/09/2023	-0,28%	-0,16	57,82	57,98	57,44	57,98	574K	51
31/08/2023	0,29%	0,17	57,98	58,89	57,63	58,89	132K	52
30/08/2023	-1,26%	-0,74	57,81	57,77	57,60	58,27	250K	464
29/08/2023	2,16%	1,24	58,55	57,50	57,43	58,55	279K	48
28/08/2023	0,99%	0,56	57,31	57,00	57,00	57,63	154K	48
25/08/2023	0,53%	0,30	56,75	56,45	55,94	56,80	282K	521
24/08/2023	-1,88%	-1,08	56,45	58,87	56,45	59,15	3M	2.278
23/08/2023	1,36%	0,77	57,53	57,58	57,16	58,05	2M	87
22/08/2023	-1,73%	-1,00	56,76	57,96	56,69	57,96	910K	337
21/08/2023	2,14%	1,21	57,76	55,75	55,75	57,78	148K	58
18/08/2023	-1,19%	-0,68	56,55	57,22	55,75	57,22	705K	75
17/08/2023	0,05%	0,03	57,23	57,46	56,97	57,58	133K	60
16/08/2023	0,32%	0,18	57,20	57,97	56,94	57,97	247K	1.579
15/08/2023	-1,42%	-0,82	57,02	57,36	56,95	57,93	2M	58
14/08/2023	2,57%	1,45	57,84	56,39	56,39	57,92	260K	1.257
11/08/2023	-2,51%	-1,45	56,39	57,50	56,39	57,50	2M	121
10/08/2023	0,16%	0,09	57,84	57,93	57,40	58,10	152K	56
09/08/2023	0,24%	0,14	57,75	58,26	57,40	58,47	342K	52
08/08/2023	-1,97%	-1,16	57,61	58,80	57,50	58,80	2M	67
07/08/2023	0,63%	0,37	58,77	59,00	58,32	59,30	494K	85
04/08/2023	0,45%	0,26	58,40	58,57	57,73	59,08	119K	452
03/08/2023	0,88%	0,51	58,14	57,98	57,79	58,36	2M	77
02/08/2023	-1,77%	-1,04	57,63	59,00	57,40	59,00	1M	88
01/08/2023	0,07%	0,04	58,67	58,92	58,50	59,20	164K	52
31/07/2023	-1,71%	-1,02	58,63	59,00	58,45	59,19	1M	107
28/07/2023	1,20%	0,71	59,65	59,65	59,06	59,68	36K	49
27/07/2023	0,34%	0,20	58,94	59,00	58,74	59,84	677K	82
26/07/2023	-1,29%	-0,77	58,74	59,99	58,46	59,99	66K	151
25/07/2023	2,80%	1,62	59,51	58,98	58,93	59,80	104K	75
24/07/2023	0,16%	0,09	57,89	57,80	57,49	58,24	630K	121
21/07/2023	-1,87%	-1,10	57,80	58,52	57,40	58,52	238K	142
20/07/2023	-4,41%	-2,72	58,90	61,61	58,00	61,61	596K	181
19/07/2023	0,55%	0,34	61,62	61,50	61,32	62,70	528K	82
18/07/2023	-2,45%	-1,54	61,28	62,88	61,23	62,88	659K	248
17/07/2023	-0,40%	-0,25	62,82	63,00	62,16	63,43	729K	185
14/07/2023	0,02%	0,01	63,07	63,06	62,78	64,27	248K	95
13/07/2023	1,03%	0,64	63,06	62,64	62,34	63,20	150K	64
12/07/2023	1,69%	1,04	62,42	61,38	61,37	62,70	219K	54
11/07/2023	0,74%	0,45	61,38	61,70	61,00	62,48	334K	62
10/07/2023	-0,93%	-0,57	60,93	61,49	60,69	61,49	113K	50
07/07/2023	0,65%	0,40	61,50	60,90	60,59	61,77	692K	136
06/07/2023	-0,36%	-0,22	61,10	60,72	60,27	61,24	81K	71
05/07/2023	-1,86%	-1,16	61,32	62,47	61,27	62,50	587K	81
04/07/2023	0,05%	0,03	62,48	62,40	61,20	62,48	33K	41
03/07/2023	3,22%	1,95	62,45	60,83	60,83	62,45	225K	84
30/06/2023	-0,98%	-0,60	60,50	61,48	60,50	61,50	411K	320
29/06/2023	-0,23%	-0,14	61,10	61,98	60,83	61,98	319K	59
28/06/2023	0,11%	0,07	61,24	61,99	60,85	61,99	149K	68
27/06/2023	2,00%	1,20	61,17	59,97	59,80	61,58	174K	44
26/06/2023	-3,96%	-2,47	59,97	61,64	59,82	61,64	182K	161
23/06/2023	1,61%	0,99	62,44	61,42	60,37	62,44	155K	60
22/06/2023	0,90%	0,55	61,45	60,20	60,20	61,70	378K	79
21/06/2023	-1,76%	-1,09	60,90	61,70	60,64	62,07	281K	148
20/06/2023	-1,35%	-0,85	61,99	62,69	61,81	62,84	449K	186
19/06/2023	-0,73%	-0,46	62,84	63,30	62,15	63,36	148K	83
16/06/2023	-0,74%	-0,47	63,30	63,99	62,85	64,25	490K	179
15/06/2023	-4,93%	-3,31	63,77	66,40	63,25	66,40	801K	626
14/06/2023	3,17%	2,06	67,08	66,30	65,01	67,99	273K	441
13/06/2023	-0,55%	-0,36	65,02	65,70	64,99	67,07	865K	341
12/06/2023	3,66%	2,31	65,38	63,35	63,35	65,47	2M	220
09/06/2023	0,75%	0,47	63,07	62,60	62,23	63,99	3M	183
07/06/2023	2,64%	1,61	62,60	61,85	61,32	63,13	161K	82
06/06/2023	0,33%	0,20	60,99	60,79	60,37	61,71	829K	113
05/06/2023	-1,03%	-0,63	60,79	61,21	59,74	61,21	192K	92
02/06/2023	-1,21%	-0,75	61,42	62,54	61,14	63,02	666K	156
01/06/2023	-0,40%	-0,25	62,17	62,20	61,68	63,27	494K	66
31/05/2023	-3,18%	-2,05	62,42	63,18	62,26	63,42	766K	250
30/05/2023	0,50%	0,32	64,47	64,30	64,30	66,25	2M	96
29/05/2023	-0,48%	-0,31	64,15	65,00	63,99	65,86	128K	82
26/05/2023	1,48%	0,94	64,46	63,48	63,15	65,30	1M	163
25/05/2023	14,22%	7,91	63,52	59,51	59,51	64,01	2M	246
24/05/2023	-0,87%	-0,49	55,61	55,50	55,15	55,66	200K	50
23/05/2023	-	-	56,10	57,00	56,09	57,00	316K	27

Date,Open,High,Low,Close,Volume
01-Dec-23,60.91,60.91,59.71,60.07,142570
30-Nov-23,60.59,61.27,59.71,59.71,143114
29-Nov-23,60.01,60.89,60.01,60.58,273689
28-Nov-23,60.70,60.70,59.31,59.48,28813
27-Nov-23,59.51,59.72,59.00,59.61,112835
24-Nov-23,59.61,60.41,59.61,59.76,171353
23-Nov-23,60.80,60.80,58.09,59.60,21680
22-Nov-23,60.39,60.80,60.02,60.80,101610
21-Nov-23,60.92,61.19,60.20,60.40,457080
20-Nov-23,60.41,61.18,60.41,60.69,953743
17-Nov-23,60.20,61.03,60.17,60.98,265413
16-Nov-23,61.08,61.08,59.50,60.14,397071
14-Nov-23,58.99,60.70,58.91,59.88,1313219
13-Nov-23,59.72,59.90,58.92,58.92,2553113
10-Nov-23,57.40,59.99,57.40,59.73,211620
09-Nov-23,56.45,57.15,56.42,56.42,75643
08-Nov-23,56.12,56.78,56.12,56.45,60428
07-Nov-23,56.02,56.56,55.94,56.12,229846
06-Nov-23,56.42,56.50,56.00,56.38,37434
03-Nov-23,54.41,56.56,54.41,56.42,85760
01-Nov-23,54.44,54.57,54.10,54.32,125438
31-Oct-23,53.97,54.61,53.81,54.44,180495
30-Oct-23,54.43,54.81,53.91,54.24,360536
27-Oct-23,55.59,55.59,53.30,54.10,46999
26-Oct-23,54.78,54.97,54.20,54.20,30142
25-Oct-23,57.01,57.01,54.26,54.74,251710
24-Oct-23,56.91,57.43,56.85,57.06,161269
23-Oct-23,56.88,57.54,56.10,56.90,1512328
20-Oct-23,58.83,59.52,57.33,57.50,377840
19-Oct-23,57.07,59.90,57.07,58.59,2297100
18-Oct-23,57.07,57.07,55.89,56.42,420501
17-Oct-23,57.60,57.60,56.07,57.08,54983
16-Oct-23,57.24,57.98,57.02,57.51,50476
13-Oct-23,58.03,58.69,57.45,57.45,614512
11-Oct-23,57.11,58.00,57.11,57.84,305812
10-Oct-23,56.94,57.38,56.81,57.11,130250
09-Oct-23,57.40,57.41,56.90,56.94,303587
06-Oct-23,56.20,57.94,56.20,57.62,277427
05-Oct-23,55.85,56.55,55.85,56.20,146972
04-Oct-23,55.00,55.77,54.87,55.77,39928
03-Oct-23,55.67,55.67,54.78,54.86,94654
02-Oct-23,55.55,55.85,55.10,55.67,655386
29-Sep-23,55.43,55.43,54.39,54.77,243462
28-Sep-23,53.67,54.81,53.67,54.47,137741
27-Sep-23,53.00,53.91,53.00,53.67,1393408
26-Sep-23,53.15,53.15,52.36,52.40,100117
25-Sep-23,52.81,53.40,52.80,53.34,383337
22-Sep-23,53.19,53.22,52.70,52.70,133542
21-Sep-23,53.37,53.37,52.51,52.70,1503975
20-Sep-23,54.79,54.79,53.35,53.38,316296
19-Sep-23,53.86,53.93,53.34,53.71,3784347
18-Sep-23,54.20,54.45,53.59,54.04,756848
15-Sep-23,55.86,55.86,54.13,54.21,165948
14-Sep-23,56.29,56.41,55.74,55.90,47104
13-Sep-23,56.19,57.18,55.80,56.64,1563009
12-Sep-23,55.60,56.51,55.60,56.19,51167
11-Sep-23,55.80,56.10,55.14,55.38,1488450
08-Sep-23,57.00,57.00,55.61,55.61,317788
06-Sep-23,59.19,59.19,57.06,57.46,4770573
05-Sep-23,57.97,59.13,57.86,58.69,1201854
04-Sep-23,57.20,58.00,57.00,57.97,73654
01-Sep-23,57.98,57.98,57.44,57.82,573544
31-Aug-23,58.89,58.89,57.63,57.98,131902
30-Aug-23,57.77,58.27,57.60,57.81,250133
29-Aug-23,57.50,58.55,57.43,58.55,279072
28-Aug-23,57.00,57.63,57.00,57.31,153677
25-Aug-23,56.45,56.80,55.94,56.75,281688
24-Aug-23,58.87,59.15,56.45,56.45,2939565
23-Aug-23,57.58,58.05,57.16,57.53,1757640
22-Aug-23,57.96,57.96,56.69,56.76,910406
21-Aug-23,55.75,57.78,55.75,57.76,148151
18-Aug-23,57.22,57.22,55.75,56.55,705255
17-Aug-23,57.46,57.58,56.97,57.23,133027
16-Aug-23,57.97,57.97,56.94,57.20,247156
15-Aug-23,57.36,57.93,56.95,57.02,2171611
14-Aug-23,56.39,57.92,56.39,57.84,259506
11-Aug-23,57.50,57.50,56.39,56.39,1919808
10-Aug-23,57.93,58.10,57.40,57.84,151673
09-Aug-23,58.26,58.47,57.40,57.75,342318
08-Aug-23,58.80,58.80,57.50,57.61,1813090
07-Aug-23,59.00,59.30,58.32,58.77,494184
04-Aug-23,58.57,59.08,57.73,58.40,118847
03-Aug-23,57.98,58.36,57.79,58.14,1775701
02-Aug-23,59.00,59.00,57.40,57.63,1207976
01-Aug-23,58.92,59.20,58.50,58.67,164236
31-Jul-23,59.00,59.19,58.45,58.63,1275517
28-Jul-23,59.65,59.68,59.06,59.65,35895
27-Jul-23,59.00,59.84,58.74,58.94,677407
26-Jul-23,59.99,59.99,58.46,58.74,66486
25-Jul-23,58.98,59.80,58.93,59.51,104384
24-Jul-23,57.80,58.24,57.49,57.89,630158
21-Jul-23,58.52,58.52,57.40,57.80,238138
20-Jul-23,61.61,61.61,58.00,58.90,595860
19-Jul-23,61.50,62.70,61.32,61.62,527934
18-Jul-23,62.88,62.88,61.23,61.28,659231
17-Jul-23,63.00,63.43,62.16,62.82,728982
14-Jul-23,63.06,64.27,62.78,63.07,248264
13-Jul-23,62.64,63.20,62.34,63.06,149939
12-Jul-23,61.38,62.70,61.37,62.42,219111
11-Jul-23,61.70,62.48,61.00,61.38,333665
10-Jul-23,61.49,61.49,60.69,60.93,113044
07-Jul-23,60.90,61.77,60.59,61.50,692338
06-Jul-23,60.72,61.24,60.27,61.10,81011
05-Jul-23,62.47,62.50,61.27,61.32,586826
04-Jul-23,62.40,62.48,61.20,62.48,32924
03-Jul-23,60.83,62.45,60.83,62.45,224899
30-Jun-23,61.48,61.50,60.50,60.50,410581
29-Jun-23,61.98,61.98,60.83,61.10,318636
28-Jun-23,61.99,61.99,60.85,61.24,148933
27-Jun-23,59.97,61.58,59.80,61.17,174225
26-Jun-23,61.64,61.64,59.82,59.97,182359
23-Jun-23,61.42,62.44,60.37,62.44,154796
22-Jun-23,60.20,61.70,60.20,61.45,378347
21-Jun-23,61.70,62.07,60.64,60.90,280595
20-Jun-23,62.69,62.84,61.81,61.99,448676
19-Jun-23,63.30,63.36,62.15,62.84,147528
16-Jun-23,63.99,64.25,62.85,63.30,489837
15-Jun-23,66.40,66.40,63.25,63.77,800650
14-Jun-23,66.30,67.99,65.01,67.08,272560
13-Jun-23,65.70,67.07,64.99,65.02,865155
12-Jun-23,63.35,65.47,63.35,65.38,1854804
09-Jun-23,62.60,63.99,62.23,63.07,2503161
07-Jun-23,61.85,63.13,61.32,62.60,160833
06-Jun-23,60.79,61.71,60.37,60.99,828629
05-Jun-23,61.21,61.21,59.74,60.79,192162
02-Jun-23,62.54,63.02,61.14,61.42,666028
01-Jun-23,62.20,63.27,61.68,62.17,494278
31-May-23,63.18,63.42,62.26,62.42,766093
30-May-23,64.30,66.25,64.30,64.47,1930197
29-May-23,65.00,65.86,63.99,64.15,127746
26-May-23,63.48,65.30,63.15,64.46,1300245
25-May-23,59.51,64.01,59.51,63.52,2094376
24-May-23,55.50,55.66,55.15,55.61,200047
23-May-23,57.00,57.00,56.09,56.10,316426

*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: TSMC34