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
10/07/2025	-0,27%	-0,43	158,97	161,00	157,81	162,49	6M	764
09/07/2025	2,29%	3,57	159,40	156,49	156,49	159,99	3M	359
08/07/2025	-0,11%	-0,17	155,83	156,18	155,20	157,05	5M	534
07/07/2025	0,11%	0,17	156,00	157,60	155,70	158,20	3M	495
04/07/2025	-1,25%	-1,97	155,83	160,29	155,83	160,45	2M	275
03/07/2025	0,06%	0,10	157,80	157,70	157,70	160,80	4M	832
02/07/2025	2,67%	4,10	157,70	153,60	153,10	158,35	4M	392

01/07/2025	-1,30%	-2,03	153,60	154,26	151,20	155,40	3M	1.630
27/06/2025	1,45%	2,22	155,63	153,56	153,51	156,47	4M	388
26/06/2025	-0,63%	-0,98	153,41	154,40	153,36	155,50	4M	537
25/06/2025	1,25%	1,91	154,39	153,70	153,10	155,06	12M	1.239
24/06/2025	5,82%	8,38	152,48	145,60	145,60	152,48	8M	742
23/06/2025	-0,35%	-0,50	144,10	143,19	142,05	145,30	2M	651
20/06/2025	-1,26%	-1,85	144,60	146,45	143,05	147,90	5M	1.549
18/06/2025	-0,64%	-0,95	146,45	148,00	146,45	148,05	2M	451
17/06/2025	0,01%	0,02	147,40	148,00	146,58	148,00	3M	447
16/06/2025	1,26%	1,84	147,38	147,01	146,19	150,00	13M	1.938
13/06/2025	-2,45%	-3,66	145,54	148,00	145,54	148,00	7M	342
12/06/2025	0,20%	0,30	149,20	148,90	146,70	149,59	7M	610
11/06/2025	-0,38%	-0,57	148,90	150,97	147,65	151,99	4M	567
10/06/2025	3,68%	5,31	149,47	146,70	146,03	152,49	10M	5.473
09/06/2025	0,60%	0,86	144,16	144,41	143,40	146,00	3M	2.523
06/06/2025	1,41%	1,99	143,30	142,20	141,57	151,45	4M	1.988
05/06/2025	-0,90%	-1,29	141,31	142,91	141,31	143,89	4M	538
04/06/2025	2,86%	3,96	142,60	140,20	140,20	144,05	6M	892
03/06/2025	0,72%	0,99	138,64	138,68	137,80	139,65	3M	244
02/06/2025	-0,59%	-0,81	137,65	137,32	135,95	138,60	6M	395
30/05/2025	-0,27%	-0,38	138,46	138,70	136,00	139,29	2M	305
29/05/2025	-0,33%	-0,46	138,84	141,00	138,46	141,19	23M	2.764
28/05/2025	0,36%	0,50	139,30	139,50	138,65	141,16	3M	423
27/05/2025	1,96%	2,67	138,80	136,60	136,60	140,00	2M	252
26/05/2025	-0,80%	-1,10	136,13	137,35	136,06	137,80	776K	146
23/05/2025	-1,13%	-1,57	137,23	137,87	135,10	137,87	4M	215
22/05/2025	3,20%	4,30	138,80	134,50	134,05	139,01	9M	334
21/05/2025	-1,86%	-2,55	134,50	136,10	134,50	137,85	2M	307
20/05/2025	0,70%	0,95	137,05	135,65	135,00	137,05	1M	247
19/05/2025	-0,66%	-0,90	136,10	134,50	133,50	136,45	2M	282
16/05/2025	-0,29%	-0,40	137,00	137,40	136,50	139,30	2M	347
15/05/2025	0,07%	0,09	137,40	136,00	134,51	137,95	3M	1.327
14/05/2025	0,97%	1,32	137,31	135,99	135,49	137,31	7M	996
13/05/2025	2,70%	3,58	135,99	132,75	132,00	135,99	7M	1.100
12/05/2025	6,57%	8,16	132,41	131,51	130,50	134,52	9M	1.569
09/05/2025	0,60%	0,74	124,25	126,68	124,25	127,50	3M	426
08/05/2025	-0,50%	-0,62	123,51	125,00	123,45	125,94	4M	286
07/05/2025	0,93%	1,14	124,13	124,23	122,96	126,19	6M	4.245
06/05/2025	-2,49%	-3,14	122,99	123,90	122,51	124,72	2M	1.662
05/05/2025	0,44%	0,55	126,13	126,85	124,53	127,21	4M	2.730
02/05/2025	5,97%	7,08	125,58	124,50	124,38	127,66	18M	9.878
30/04/2025	2,27%	2,63	118,50	116,21	114,50	118,50	2M	750
29/04/2025	1,09%	1,25	115,87	115,78	115,25	117,00	4M	673
28/04/2025	-2,45%	-2,88	114,62	117,00	113,82	117,00	4M	2.051
25/04/2025	1,66%	1,92	117,50	115,82	114,69	117,52	3M	3.376
24/04/2025	2,67%	3,01	115,58	113,49	112,15	116,70	6M	6.914
23/04/2025	4,66%	5,01	112,57	112,50	111,23	114,00	6M	1.495
22/04/2025	-2,22%	-2,44	107,56	108,77	106,47	109,30	3M	779
17/04/2025	-0,07%	-0,08	110,00	114,25	110,00	115,30	7M	3.150
16/04/2025	-5,39%	-6,27	110,08	112,00	109,05	112,64	6M	3.048
15/04/2025	2,47%	2,81	116,35	114,14	114,13	116,64	3M	591
14/04/2025	-0,92%	-1,05	113,54	116,59	113,18	116,92	7M	1.310
11/04/2025	4,08%	4,49	114,59	113,79	113,12	115,97	10M	606
10/04/2025	-5,21%	-6,05	110,10	115,00	109,42	115,80	6M	637
09/04/2025	10,22%	10,77	116,15	106,44	104,60	117,05	39M	3.163
08/04/2025	-0,93%	-0,99	105,38	110,20	104,10	112,85	18M	2.843
07/04/2025	-0,67%	-0,72	106,37	100,70	98,82	110,55	25M	1.787
04/04/2025	-4,12%	-4,60	107,09	108,00	105,19	109,02	16M	6.046
03/04/2025	-8,48%	-10,35	111,69	113,00	110,84	113,63	16M	4.394
02/04/2025	2,37%	2,83	122,04	118,56	117,43	122,33	2M	880
01/04/2025	1,28%	1,51	119,21	116,60	116,60	120,20	7M	1.770
31/03/2025	-0,84%	-1,00	117,70	116,70	114,82	118,60	6M	938
28/03/2025	-1,53%	-1,85	118,70	121,88	118,38	121,88	5M	873
27/03/2025	-2,33%	-2,87	120,55	122,95	120,15	123,55	7M	969
26/03/2025	-3,85%	-4,94	123,42	129,39	123,06	129,39	6M	929
25/03/2025	-1,49%	-1,94	128,36	130,30	127,73	130,63	2M	391
24/03/2025	2,90%	3,67	130,30	128,73	128,73	131,10	5M	1.081
21/03/2025	0,11%	0,14	126,63	125,40	124,28	126,63	3M	484
20/03/2025	2,58%	3,18	126,49	123,31	123,07	127,99	6M	1.153
19/03/2025	0,91%	1,11	123,31	120,32	120,27	126,88	3M	891
18/03/2025	-2,24%	-2,80	122,20	124,60	121,02	125,05	4M	908
17/03/2025	0,77%	0,95	125,00	125,30	123,43	129,99	3M	1.214
14/03/2025	-0,40%	-0,50	124,05	125,50	123,14	129,97	3M	853
13/03/2025	-3,03%	-3,89	124,55	128,17	123,50	132,00	2M	1.077
12/03/2025	3,25%	4,04	128,44	126,56	126,56	129,52	4M	964
11/03/2025	-0,46%	-0,58	124,40	124,66	122,48	125,83	15M	1.205
10/03/2025	-2,21%	-2,82	124,98	126,45	122,31	126,48	5M	1.543
07/03/2025	-0,70%	-0,90	127,80	128,70	123,98	129,41	9M	1.073
06/03/2025	-2,79%	-3,70	128,70	129,49	126,80	130,64	14M	2.623
05/03/2025	0,05%	0,06	132,40	132,34	131,65	133,90	7M	708
28/02/2025	-0,42%	-0,56	132,34	132,25	128,50	133,20	5M	1.412
27/02/2025	-6,40%	-9,08	132,90	141,16	132,72	142,40	6M	2.219
26/02/2025	3,70%	5,07	141,98	136,95	136,95	141,98	5M	1.170
25/02/2025	-0,87%	-1,20	136,91	138,11	135,18	139,43	4M	1.339
24/02/2025	-2,54%	-3,60	138,11	141,74	137,30	142,02	1M	590
21/02/2025	-0,23%	-0,33	141,71	143,47	140,21	144,10	4M	430
20/02/2025	-0,84%	-1,21	142,04	142,01	140,90	144,00	4M	938
19/02/2025	-0,10%	-0,15	143,25	144,22	142,22	144,87	3M	937
18/02/2025	-0,42%	-0,60	143,40	145,00	142,39	146,72	9M	850
17/02/2025	-0,38%	-0,55	144,00	146,00	144,00	146,00	1M	447
14/02/2025	-0,17%	-0,25	144,55	143,00	141,30	146,63	8M	2.689
13/02/2025	-2,16%	-3,20	144,80	149,59	144,11	149,59	8M	2.270
12/02/2025	-2,10%	-3,18	148,00	152,70	145,72	152,70	5M	2.662
11/02/2025	1,30%	1,94	151,18	149,99	147,70	151,18	6M	728
10/02/2025	-0,21%	-0,31	149,24	150,82	149,00	151,83	2M	370
07/02/2025	-1,33%	-2,02	149,55	152,33	148,01	152,95	4M	642
06/02/2025	0,13%	0,19	151,57	150,00	149,19	151,70	4M	1.036
05/02/2025	2,77%	4,08	151,38	147,30	147,30	152,00	6M	1.031
04/02/2025	1,73%	2,50	147,30	148,50	146,26	149,51	4M	864
03/02/2025	-5,33%	-8,15	144,80	147,69	144,80	149,40	5M	2.209
31/01/2025	0,43%	0,65	152,95	153,98	151,50	156,63	3M	1.377
30/01/2025	3,46%	5,09	152,30	150,08	150,08	153,99	7M	2.920
29/01/2025	0,18%	0,26	147,21	149,50	146,63	151,00	18M	4.262
28/01/2025	4,96%	6,95	146,95	144,07	141,32	147,94	43M	3.942
27/01/2025	-14,25%	-23,27	140,00	147,80	138,51	153,04	47M	9.231
24/01/2025	-1,59%	-2,63	163,27	165,89	162,80	167,50	4M	915
23/01/2025	0,44%	0,73	165,90	166,83	163,02	166,83	6M	2.596
22/01/2025	0,50%	0,82	165,17	166,00	163,90	166,85	5M	2.703
21/01/2025	2,09%	3,37	164,35	162,35	160,04	166,05	11M	2.317
20/01/2025	0,63%	1,00	160,98	159,99	159,99	162,54	2M	620
17/01/2025	-1,82%	-2,96	159,98	162,94	159,98	164,08	7M	2.489
16/01/2025	4,89%	7,59	162,94	162,00	162,00	167,10	10M	2.038
15/01/2025	1,67%	2,55	155,35	151,38	150,24	155,80	10M	1.662
14/01/2025	-0,07%	-0,10	152,80	155,00	150,10	155,69	5M	2.255
13/01/2025	-3,58%	-5,67	152,90	155,18	152,22	155,38	9M	1.173
10/01/2025	1,23%	1,93	158,57	158,00	154,95	160,08	7M	863
09/01/2025	-1,26%	-2,00	156,64	161,00	152,65	161,00	8M	782
08/01/2025	-1,90%	-3,08	158,64	160,49	157,54	162,54	4M	836
07/01/2025	-3,30%	-5,52	161,72	168,92	160,60	168,92	10M	1.266
06/01/2025	5,06%	8,06	167,24	165,00	164,00	169,72	8M	2.922
03/01/2025	2,66%	4,12	159,18	156,70	155,08	160,90	8M	1.618
02/01/2025	0,36%	0,56	155,06	154,50	152,65	157,44	7M	747
30/12/2024	-0,69%	-1,07	154,50	155,31	153,13	156,15	5M	868
27/12/2024	-0,32%	-0,50	155,57	157,99	154,35	158,75	4M	1.098
26/12/2024	-1,84%	-2,93	156,07	162,00	156,07	162,00	6M	2.163
23/12/2024	6,04%	9,05	159,00	153,30	152,93	161,13	13M	3.244
20/12/2024	-	-	149,95	146,00	144,60	150,24	5M	636

Date,Open,High,Low,Close,Volume
10-Jul-25,161.00,162.49,157.81,158.97,6076151
09-Jul-25,156.49,159.99,156.49,159.40,3249323
08-Jul-25,156.18,157.05,155.20,155.83,4554830
07-Jul-25,157.60,158.20,155.70,156.00,3488720
04-Jul-25,160.29,160.45,155.83,155.83,1819031
03-Jul-25,157.70,160.80,157.70,157.80,3698447
02-Jul-25,153.60,158.35,153.10,157.70,3808269
01-Jul-25,154.26,155.40,151.20,153.60,3024067
27-Jun-25,153.56,156.47,153.51,155.63,4384435
26-Jun-25,154.40,155.50,153.36,153.41,4339899
25-Jun-25,153.70,155.06,153.10,154.39,11753173
24-Jun-25,145.60,152.48,145.60,152.48,8132445
23-Jun-25,143.19,145.30,142.05,144.10,2454016
20-Jun-25,146.45,147.90,143.05,144.60,5441560
18-Jun-25,148.00,148.05,146.45,146.45,2034814
17-Jun-25,148.00,148.00,146.58,147.40,2834108
16-Jun-25,147.01,150.00,146.19,147.38,13296072
13-Jun-25,148.00,148.00,145.54,145.54,7421729
12-Jun-25,148.90,149.59,146.70,149.20,6866319
11-Jun-25,150.97,151.99,147.65,148.90,4319373
10-Jun-25,146.70,152.49,146.03,149.47,9844267
09-Jun-25,144.41,146.00,143.40,144.16,3307304
06-Jun-25,142.20,151.45,141.57,143.30,3768068
05-Jun-25,142.91,143.89,141.31,141.31,3606619
04-Jun-25,140.20,144.05,140.20,142.60,5963896
03-Jun-25,138.68,139.65,137.80,138.64,2935700
02-Jun-25,137.32,138.60,135.95,137.65,5881675
30-May-25,138.70,139.29,136.00,138.46,2225614
29-May-25,141.00,141.19,138.46,138.84,23459828
28-May-25,139.50,141.16,138.65,139.30,2768038
27-May-25,136.60,140.00,136.60,138.80,1514078
26-May-25,137.35,137.80,136.06,136.13,776497
23-May-25,137.87,137.87,135.10,137.23,3843545
22-May-25,134.50,139.01,134.05,138.80,8799379
21-May-25,136.10,137.85,134.50,134.50,1921545
20-May-25,135.65,137.05,135.00,137.05,1166676
19-May-25,134.50,136.45,133.50,136.10,2054536
16-May-25,137.40,139.30,136.50,137.00,2248522
15-May-25,136.00,137.95,134.51,137.40,2941122
14-May-25,135.99,137.31,135.49,137.31,6802384
13-May-25,132.75,135.99,132.00,135.99,7331321
12-May-25,131.51,134.52,130.50,132.41,9011559
09-May-25,126.68,127.50,124.25,124.25,3057119
08-May-25,125.00,125.94,123.45,123.51,4287518
07-May-25,124.23,126.19,122.96,124.13,5533573
06-May-25,123.90,124.72,122.51,122.99,2088881
05-May-25,126.85,127.21,124.53,126.13,3560448
02-May-25,124.50,127.66,124.38,125.58,18115727
30-Apr-25,116.21,118.50,114.50,118.50,2034131
29-Apr-25,115.78,117.00,115.25,115.87,3651755
28-Apr-25,117.00,117.00,113.82,114.62,4312083
25-Apr-25,115.82,117.52,114.69,117.50,2936079
24-Apr-25,113.49,116.70,112.15,115.58,6121421
23-Apr-25,112.50,114.00,111.23,112.57,6026461
22-Apr-25,108.77,109.30,106.47,107.56,2880737
17-Apr-25,114.25,115.30,110.00,110.00,7181024
16-Apr-25,112.00,112.64,109.05,110.08,6297445
15-Apr-25,114.14,116.64,114.13,116.35,2945134
14-Apr-25,116.59,116.92,113.18,113.54,7261985
11-Apr-25,113.79,115.97,113.12,114.59,10007905
10-Apr-25,115.00,115.80,109.42,110.10,6471761
09-Apr-25,106.44,117.05,104.60,116.15,39103587
08-Apr-25,110.20,112.85,104.10,105.38,17747509
07-Apr-25,100.70,110.55,98.82,106.37,24636831
04-Apr-25,108.00,109.02,105.19,107.09,15832900
03-Apr-25,113.00,113.63,110.84,111.69,16407464
02-Apr-25,118.56,122.33,117.43,122.04,2364730
01-Apr-25,116.60,120.20,116.60,119.21,6947201
31-Mar-25,116.70,118.60,114.82,117.70,6334733
28-Mar-25,121.88,121.88,118.38,118.70,5398725
27-Mar-25,122.95,123.55,120.15,120.55,7345721
26-Mar-25,129.39,129.39,123.06,123.42,5894955
25-Mar-25,130.30,130.63,127.73,128.36,2196232
24-Mar-25,128.73,131.10,128.73,130.30,5213586
21-Mar-25,125.40,126.63,124.28,126.63,3041254
20-Mar-25,123.31,127.99,123.07,126.49,6085040
19-Mar-25,120.32,126.88,120.27,123.31,2912905
18-Mar-25,124.60,125.05,121.02,122.20,4461155
17-Mar-25,125.30,129.99,123.43,125.00,2754310
14-Mar-25,125.50,129.97,123.14,124.05,3264737
13-Mar-25,128.17,132.00,123.50,124.55,2445635
12-Mar-25,126.56,129.52,126.56,128.44,4241840
11-Mar-25,124.66,125.83,122.48,124.40,14643698
10-Mar-25,126.45,126.48,122.31,124.98,4590994
07-Mar-25,128.70,129.41,123.98,127.80,8510828
06-Mar-25,129.49,130.64,126.80,128.70,13827241
05-Mar-25,132.34,133.90,131.65,132.40,7307225
28-Feb-25,132.25,133.20,128.50,132.34,4579883
27-Feb-25,141.16,142.40,132.72,132.90,5864501
26-Feb-25,136.95,141.98,136.95,141.98,5298958
25-Feb-25,138.11,139.43,135.18,136.91,3522806
24-Feb-25,141.74,142.02,137.30,138.11,1210699
21-Feb-25,143.47,144.10,140.21,141.71,4208839
20-Feb-25,142.01,144.00,140.90,142.04,4366974
19-Feb-25,144.22,144.87,142.22,143.25,3028494
18-Feb-25,145.00,146.72,142.39,143.40,9207507
17-Feb-25,146.00,146.00,144.00,144.00,1193883
14-Feb-25,143.00,146.63,141.30,144.55,8117378
13-Feb-25,149.59,149.59,144.11,144.80,7778279
12-Feb-25,152.70,152.70,145.72,148.00,4889491
11-Feb-25,149.99,151.18,147.70,151.18,5604636
10-Feb-25,150.82,151.83,149.00,149.24,1505561
07-Feb-25,152.33,152.95,148.01,149.55,4046424
06-Feb-25,150.00,151.70,149.19,151.57,3888811
05-Feb-25,147.30,152.00,147.30,151.38,5556378
04-Feb-25,148.50,149.51,146.26,147.30,3921421
03-Feb-25,147.69,149.40,144.80,144.80,5209646
31-Jan-25,153.98,156.63,151.50,152.95,3458181
30-Jan-25,150.08,153.99,150.08,152.30,6813467
29-Jan-25,149.50,151.00,146.63,147.21,18199179
28-Jan-25,144.07,147.94,141.32,146.95,43208527
27-Jan-25,147.80,153.04,138.51,140.00,47249073
24-Jan-25,165.89,167.50,162.80,163.27,4437943
23-Jan-25,166.83,166.83,163.02,165.90,6059333
22-Jan-25,166.00,166.85,163.90,165.17,5089653
21-Jan-25,162.35,166.05,160.04,164.35,10967666
20-Jan-25,159.99,162.54,159.99,160.98,2336388
17-Jan-25,162.94,164.08,159.98,159.98,7133371
16-Jan-25,162.00,167.10,162.00,162.94,9946338
15-Jan-25,151.38,155.80,150.24,155.35,9593330
14-Jan-25,155.00,155.69,150.10,152.80,4667724
13-Jan-25,155.18,155.38,152.22,152.90,9460754
10-Jan-25,158.00,160.08,154.95,158.57,6565989
09-Jan-25,161.00,161.00,152.65,156.64,7690939
08-Jan-25,160.49,162.54,157.54,158.64,4484897
07-Jan-25,168.92,168.92,160.60,161.72,10330114
06-Jan-25,165.00,169.72,164.00,167.24,7902329
03-Jan-25,156.70,160.90,155.08,159.18,8447001
02-Jan-25,154.50,157.44,152.65,155.06,6923731
30-Dec-24,155.31,156.15,153.13,154.50,4737677
27-Dec-24,157.99,158.75,154.35,155.57,4457216
26-Dec-24,162.00,162.00,156.07,156.07,6147233
23-Dec-24,153.30,161.13,152.93,159.00,12850582
20-Dec-24,146.00,150.24,144.60,149.95,4729826

*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