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
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	1,11%	0,96	87,15	87,62	85,98	87,62	3M	600
08/04/2021	1,82%	1,54	86,19	84,70	84,70	86,60	1M	222
07/04/2021	-1,06%	-0,91	84,65	85,70	84,05	85,76	8M	722
06/04/2021	-2,72%	-2,39	85,56	88,50	85,39	89,00	2M	396
05/04/2021	-1,04%	-0,92	87,95	90,16	86,80	91,30	5M	1.197
01/04/2021	5,95%	4,99	88,87	84,50	84,50	89,15	4M	607
31/03/2021	0,82%	0,68	83,88	83,26	82,66	84,20	2M	252
30/03/2021	1,09%	0,90	83,20	82,30	82,30	83,58	1M	313
29/03/2021	-0,84%	-0,70	82,30	84,00	81,41	84,50	3M	417
26/03/2021	6,00%	4,70	83,00	79,00	79,00	83,00	2M	427
25/03/2021	1,95%	1,50	78,30	76,81	76,44	80,17	4M	398
24/03/2021	-3,32%	-2,64	76,80	78,94	75,78	78,94	2M	315
23/03/2021	-1,87%	-1,51	79,44	80,95	78,94	80,95	2M	239
22/03/2021	3,61%	2,82	80,95	79,79	79,30	81,92	960K	192
19/03/2021	-2,14%	-1,71	78,13	80,04	77,81	80,04	1M	247
18/03/2021	-4,26%	-3,55	79,84	82,70	79,51	82,70	3M	561
17/03/2021	2,96%	2,40	83,39	84,43	81,70	84,43	383K	125
16/03/2021	-3,46%	-2,90	80,99	83,89	79,00	84,50	1M	243
15/03/2021	0,54%	0,45	83,89	84,50	82,16	84,50	3M	165
12/03/2021	-0,68%	-0,57	83,44	83,10	81,85	83,44	1M	277
11/03/2021	3,61%	2,93	84,01	82,05	82,05	84,01	2M	424
10/03/2021	-3,93%	-3,32	81,08	85,41	80,80	85,41	1M	252
09/03/2021	1,93%	1,60	84,40	85,80	83,79	86,54	933K	292
08/03/2021	-3,54%	-3,04	82,80	85,85	82,75	86,47	2M	208
05/03/2021	4,68%	3,84	85,84	84,00	82,39	86,40	2M	255
04/03/2021	-4,87%	-4,20	82,00	86,79	80,40	89,01	16M	637
03/03/2021	-3,94%	-3,54	86,20	91,53	86,20	91,54	3M	333
02/03/2021	-1,38%	-1,26	89,74	92,00	89,40	92,00	3M	594
01/03/2021	3,35%	2,95	91,00	90,00	89,32	91,00	2M	206
26/02/2021	0,86%	0,75	88,05	87,30	85,47	88,25	5M	265
25/02/2021	-2,25%	-2,01	87,30	89,30	86,72	89,97	14M	506
24/02/2021	-2,82%	-2,59	89,31	91,88	87,00	91,88	3M	1.210
23/02/2021	0,60%	0,55	91,90	91,35	85,78	91,90	3M	1.149
22/02/2021	-0,74%	-0,68	91,35	93,60	91,21	93,60	2M	157
19/02/2021	0,40%	0,37	92,03	91,89	91,89	93,03	1M	183
18/02/2021	-1,12%	-1,04	91,66	92,49	90,71	92,58	2M	165
17/02/2021	-1,45%	-1,36	92,70	96,00	91,98	96,00	18M	244
12/02/2021	1,11%	1,03	94,06	97,00	92,47	97,00	2M	381
11/02/2021	3,65%	3,28	93,03	89,21	89,21	93,79	4M	142
10/02/2021	0,43%	0,38	89,75	90,17	89,61	91,32	3M	139
09/02/2021	0,48%	0,43	89,37	89,84	88,84	91,04	2M	116
08/02/2021	3,60%	3,09	88,94	85,85	85,85	89,20	3M	125
05/02/2021	-1,14%	-0,99	85,85	86,85	85,30	88,23	890K	103
04/02/2021	1,34%	1,15	86,84	85,31	85,30	86,84	553K	53
03/02/2021	-0,50%	-0,43	85,69	86,49	84,36	86,55	1M	53
02/02/2021	-2,50%	-2,21	86,12	87,91	85,55	87,91	1M	111
01/02/2021	5,36%	4,49	88,33	83,00	83,00	88,33	1M	90
29/01/2021	-2,57%	-2,21	83,84	86,10	82,76	86,22	2M	732
28/01/2021	4,43%	3,65	86,05	80,84	80,84	86,58	2M	107
27/01/2021	-2,54%	-2,15	82,40	84,55	82,35	87,00	3M	84
26/01/2021	-4,53%	-4,01	84,55	90,70	84,35	90,89	3M	183
22/01/2021	-1,31%	-1,18	88,56	90,00	87,39	90,00	4M	100
21/01/2021	3,35%	2,91	89,74	88,10	88,10	90,70	3M	72
20/01/2021	-1,15%	-1,01	86,83	87,84	86,47	90,75	2M	102
19/01/2021	5,20%	4,34	87,84	85,11	85,11	88,64	2M	91
18/01/2021	0,16%	0,13	83,50	83,82	81,88	84,27	327K	35
15/01/2021	1,01%	0,83	83,37	83,70	81,75	85,00	1M	139
14/01/2021	3,47%	2,77	82,54	81,08	80,50	87,55	14M	83
13/01/2021	-2,83%	-2,32	79,77	83,06	78,38	83,54	2M	146
12/01/2021	-2,55%	-2,15	82,09	86,31	81,91	86,31	868K	83
11/01/2021	4,89%	3,93	84,24	82,71	82,31	84,84	3M	74
08/01/2021	-	-	80,31	84,09	79,68	84,24	2M	106

Date,Open,High,Low,Close,Volume
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
08-Apr-21,84.70,86.60,84.70,86.19,1151573
07-Apr-21,85.70,85.76,84.05,84.65,7949018
06-Apr-21,88.50,89.00,85.39,85.56,1822166
05-Apr-21,90.16,91.30,86.80,87.95,4799786
01-Apr-21,84.50,89.15,84.50,88.87,4342129
31-Mar-21,83.26,84.20,82.66,83.88,1915839
30-Mar-21,82.30,83.58,82.30,83.20,1119212
29-Mar-21,84.00,84.50,81.41,82.30,3166854
26-Mar-21,79.00,83.00,79.00,83.00,1763200
25-Mar-21,76.81,80.17,76.44,78.30,3570195
24-Mar-21,78.94,78.94,75.78,76.80,1891557
23-Mar-21,80.95,80.95,78.94,79.44,1783380
22-Mar-21,79.79,81.92,79.30,80.95,960063
19-Mar-21,80.04,80.04,77.81,78.13,1061746
18-Mar-21,82.70,82.70,79.51,79.84,2694202
17-Mar-21,84.43,84.43,81.70,83.39,382587
16-Mar-21,83.89,84.50,79.00,80.99,1020133
15-Mar-21,84.50,84.50,82.16,83.89,3069823
12-Mar-21,83.10,83.44,81.85,83.44,1450006
11-Mar-21,82.05,84.01,82.05,84.01,2212782
10-Mar-21,85.41,85.41,80.80,81.08,1423519
09-Mar-21,85.80,86.54,83.79,84.40,932848
08-Mar-21,85.85,86.47,82.75,82.80,1973234
05-Mar-21,84.00,86.40,82.39,85.84,1508847
04-Mar-21,86.79,89.01,80.40,82.00,16398622
03-Mar-21,91.53,91.54,86.20,86.20,3460805
02-Mar-21,92.00,92.00,89.40,89.74,3188670
01-Mar-21,90.00,91.00,89.32,91.00,1957077
26-Feb-21,87.30,88.25,85.47,88.05,5092153
25-Feb-21,89.30,89.97,86.72,87.30,13864685
24-Feb-21,91.88,91.88,87.00,89.31,3435223
23-Feb-21,91.35,91.90,85.78,91.90,2527181
22-Feb-21,93.60,93.60,91.21,91.35,1722738
19-Feb-21,91.89,93.03,91.89,92.03,1295436
18-Feb-21,92.49,92.58,90.71,91.66,1898289
17-Feb-21,96.00,96.00,91.98,92.70,18153096
12-Feb-21,97.00,97.00,92.47,94.06,2146901
11-Feb-21,89.21,93.79,89.21,93.03,3701754
10-Feb-21,90.17,91.32,89.61,89.75,2920228
09-Feb-21,89.84,91.04,88.84,89.37,2355274
08-Feb-21,85.85,89.20,85.85,88.94,3035120
05-Feb-21,86.85,88.23,85.30,85.85,889859
04-Feb-21,85.31,86.84,85.30,86.84,552826
03-Feb-21,86.49,86.55,84.36,85.69,1440257
02-Feb-21,87.91,87.91,85.55,86.12,1234840
01-Feb-21,83.00,88.33,83.00,88.33,1476254
29-Jan-21,86.10,86.22,82.76,83.84,1932167
28-Jan-21,80.84,86.58,80.84,86.05,1677965
27-Jan-21,84.55,87.00,82.35,82.40,3200564
26-Jan-21,90.70,90.89,84.35,84.55,3201205
22-Jan-21,90.00,90.00,87.39,88.56,3878869
21-Jan-21,88.10,90.70,88.10,89.74,3324893
20-Jan-21,87.84,90.75,86.47,86.83,1524748
19-Jan-21,85.11,88.64,85.11,87.84,1962703
18-Jan-21,83.82,84.27,81.88,83.50,326523
15-Jan-21,83.70,85.00,81.75,83.37,1142509
14-Jan-21,81.08,87.55,80.50,82.54,13929719
13-Jan-21,83.06,83.54,78.38,79.77,2205074
12-Jan-21,86.31,86.31,81.91,82.09,867833
11-Jan-21,82.71,84.84,82.31,84.24,2867603
08-Jan-21,84.09,84.24,79.68,80.31,2208432

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TSMC34

cotações, gráficos e mais...