Cotação atual, histórico e gráfico do papel: TIMS3

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 TIMS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,73%	-0,12	16,36	16,32	16,31	16,60	95M	13.804
18/11/2024	0,00%	0,00	16,48	16,33	16,30	16,64	101M	15.017
14/11/2024	0,67%	0,11	16,48	16,36	16,32	16,70	100M	12.512
13/11/2024	-1,03%	-0,17	16,37	16,39	16,32	16,63	206M	14.670
12/11/2024	-0,42%	-0,07	16,54	16,53	16,34	16,58	162M	16.525
11/11/2024	4,40%	0,70	16,61	15,95	15,92	16,63	189M	17.844
08/11/2024	-1,06%	-0,17	15,91	15,90	15,83	16,09	104M	18.650

07/11/2024	-0,25%	-0,04	16,08	16,07	15,89	16,24	108M	10.937
06/11/2024	-0,06%	-0,01	16,12	15,92	15,64	16,30	151M	22.441
05/11/2024	-3,93%	-0,66	16,13	16,79	15,87	16,88	397M	26.040
04/11/2024	1,63%	0,27	16,79	16,69	16,42	16,79	180M	16.516
01/11/2024	-0,36%	-0,06	16,52	16,50	16,48	16,65	125M	17.054
31/10/2024	-0,30%	-0,05	16,58	16,50	16,42	16,73	144M	12.883
30/10/2024	1,77%	0,29	16,63	16,37	16,20	16,76	146M	20.528
29/10/2024	-4,94%	-0,85	16,34	17,35	16,34	17,51	325M	18.293
28/10/2024	1,42%	0,24	17,19	17,18	16,95	17,36	98M	9.738
25/10/2024	-1,80%	-0,31	16,95	17,20	16,95	17,31	96M	10.723
24/10/2024	0,17%	0,03	17,26	17,30	17,15	17,31	78M	9.878
23/10/2024	0,12%	0,02	17,23	17,04	17,01	17,25	76M	9.048
22/10/2024	-1,15%	-0,20	17,21	17,18	17,08	17,29	78M	12.044
21/10/2024	-1,30%	-0,23	17,41	17,63	17,39	17,74	67M	10.802
18/10/2024	0,51%	0,09	17,64	17,63	17,43	17,67	95M	12.117
17/10/2024	-0,57%	-0,10	17,55	17,45	17,42	17,62	74M	12.028
16/10/2024	2,14%	0,37	17,65	17,27	17,08	17,67	200M	23.073
15/10/2024	2,25%	0,38	17,28	16,94	16,94	17,30	151M	23.059
14/10/2024	-0,47%	-0,08	16,90	16,97	16,87	17,07	124M	13.397
11/10/2024	-1,28%	-0,22	16,98	17,10	16,98	17,22	92M	10.675
10/10/2024	-0,58%	-0,10	17,20	17,25	17,17	17,35	81M	10.339
09/10/2024	-1,26%	-0,22	17,30	17,31	17,28	17,47	108M	17.306
08/10/2024	0,17%	0,03	17,52	17,40	17,33	17,69	103M	14.954
07/10/2024	-1,46%	-0,26	17,49	17,84	17,49	17,94	95M	13.169
04/10/2024	-1,77%	-0,32	17,75	17,90	17,75	18,11	133M	10.506
03/10/2024	-3,63%	-0,68	18,07	18,54	18,07	18,66	149M	15.195
02/10/2024	0,81%	0,15	18,75	18,74	18,61	18,86	156M	13.137
01/10/2024	-0,69%	-0,13	18,60	18,80	18,56	18,82	198M	13.561
30/09/2024	0,11%	0,02	18,73	18,72	18,68	19,04	108M	12.094
27/09/2024	0,21%	0,04	18,71	18,55	18,55	18,86	81M	10.148
26/09/2024	-0,37%	-0,07	18,67	18,82	18,58	18,85	149M	14.420
25/09/2024	-0,27%	-0,05	18,74	18,86	18,73	18,98	110M	11.051
24/09/2024	0,32%	0,06	18,79	18,56	18,55	18,88	121M	11.268
23/09/2024	0,00%	0,00	18,73	18,68	18,62	18,81	111M	17.186
20/09/2024	1,30%	0,24	18,73	18,52	18,50	18,96	213M	20.808
19/09/2024	-1,44%	-0,27	18,49	18,77	18,48	18,81	177M	20.793
18/09/2024	0,64%	0,12	18,76	18,48	18,48	18,96	82M	13.030
17/09/2024	-0,11%	-0,02	18,64	18,66	18,47	18,70	98M	8.998
16/09/2024	1,41%	0,26	18,66	18,42	18,42	18,71	69M	8.824
13/09/2024	1,10%	0,20	18,40	18,40	18,28	18,53	77M	6.723
12/09/2024	-0,98%	-0,18	18,20	18,22	18,20	18,36	54M	7.177
11/09/2024	0,88%	0,16	18,38	18,19	18,19	18,45	58M	7.432
10/09/2024	0,50%	0,09	18,22	18,15	18,13	18,42	83M	6.649
09/09/2024	-1,52%	-0,28	18,13	18,39	18,11	18,44	64M	5.623
06/09/2024	-1,18%	-0,22	18,41	18,69	18,39	18,78	69M	9.952
05/09/2024	1,69%	0,31	18,63	18,32	18,31	18,67	103M	10.916
04/09/2024	1,55%	0,28	18,32	18,16	18,05	18,47	88M	13.756
03/09/2024	1,35%	0,24	18,04	17,90	17,81	18,23	82M	11.067
02/09/2024	-0,34%	-0,06	17,80	17,84	17,57	17,85	63M	9.041
30/08/2024	-0,45%	-0,08	17,86	17,71	17,60	17,91	247M	16.581
29/08/2024	-0,94%	-0,17	17,94	17,97	17,87	18,19	153M	17.632
28/08/2024	1,46%	0,26	18,11	17,83	17,67	18,17	95M	10.726
27/08/2024	-0,67%	-0,12	17,85	17,97	17,85	18,05	73M	9.050
26/08/2024	-0,94%	-0,17	17,97	18,14	17,87	18,19	70M	13.345
23/08/2024	1,40%	0,25	18,14	17,96	17,91	18,29	64M	10.516
22/08/2024	-1,97%	-0,36	17,89	18,30	17,89	18,30	130M	16.555
21/08/2024	-0,38%	-0,07	18,25	18,36	18,18	18,48	82M	12.891
20/08/2024	0,27%	0,05	18,32	18,19	18,19	18,48	121M	13.031
19/08/2024	-0,11%	-0,02	18,27	18,29	18,12	18,41	121M	17.362
16/08/2024	1,72%	0,31	18,29	18,20	17,94	18,43	164M	17.317
15/08/2024	-0,66%	-0,12	17,98	18,13	17,94	18,24	139M	11.618
14/08/2024	1,40%	0,25	18,10	17,85	17,84	18,23	148M	16.363
13/08/2024	0,96%	0,17	17,85	17,75	17,69	17,95	108M	12.878
12/08/2024	0,34%	0,06	17,68	17,74	17,63	17,81	63M	9.936
09/08/2024	1,79%	0,31	17,62	17,52	17,39	17,63	83M	15.163
08/08/2024	-0,40%	-0,07	17,31	17,37	17,06	17,40	92M	10.725
07/08/2024	1,40%	0,24	17,38	17,14	17,14	17,52	101M	11.183
06/08/2024	-0,06%	-0,01	17,14	17,20	16,98	17,24	99M	11.408
05/08/2024	-3,00%	-0,53	17,15	17,61	17,14	17,61	74M	9.922
02/08/2024	0,34%	0,06	17,68	17,56	17,43	17,85	102M	8.461
01/08/2024	0,74%	0,13	17,62	17,40	17,13	17,66	175M	18.634
31/07/2024	6,84%	1,12	17,49	16,79	16,53	17,49	246M	24.252
30/07/2024	1,61%	0,26	16,37	16,05	15,99	16,38	174M	12.411
29/07/2024	-1,04%	-0,17	16,11	16,35	15,97	16,38	189M	17.668
26/07/2024	-0,67%	-0,11	16,28	16,30	16,20	16,41	151M	16.536
25/07/2024	-1,27%	-0,21	16,39	16,58	16,39	16,68	147M	13.093
24/07/2024	0,00%	0,00	16,60	16,60	16,56	16,83	111M	13.111
23/07/2024	-1,89%	-0,32	16,60	16,92	16,60	16,96	44M	9.022
22/07/2024	0,89%	0,15	16,92	16,74	16,65	16,97	69M	8.688
19/07/2024	0,12%	0,02	16,77	16,60	16,49	16,93	53M	7.136
18/07/2024	-1,70%	-0,29	16,75	16,95	16,74	17,02	56M	10.579
17/07/2024	1,55%	0,26	17,04	16,89	16,84	17,14	75M	13.601
16/07/2024	0,18%	0,03	16,78	16,69	16,59	17,03	107M	16.009
15/07/2024	-1,18%	-0,20	16,75	17,02	16,58	17,03	106M	14.528
12/07/2024	1,13%	0,19	16,95	16,73	16,60	17,04	119M	12.102
11/07/2024	4,10%	0,66	16,76	16,14	16,14	16,89	171M	20.757
10/07/2024	1,64%	0,26	16,10	15,90	15,81	16,22	143M	20.433
09/07/2024	-0,44%	-0,07	15,84	15,86	15,74	16,14	76M	9.442
08/07/2024	1,21%	0,19	15,91	15,76	15,57	15,93	118M	13.310
05/07/2024	-1,07%	-0,17	15,72	15,97	15,72	15,97	78M	11.372
04/07/2024	1,53%	0,24	15,89	15,75	15,68	15,95	59M	7.014
03/07/2024	-0,89%	-0,14	15,65	15,89	15,65	16,08	121M	15.656
02/07/2024	-1,62%	-0,26	15,79	16,05	15,73	16,07	122M	15.040
01/07/2024	1,07%	0,17	16,05	15,88	15,60	16,22	226M	18.169
28/06/2024	-0,63%	-0,10	15,88	15,87	15,73	15,99	95M	14.174
27/06/2024	0,95%	0,15	15,98	15,72	15,56	16,02	142M	15.350
26/06/2024	0,00%	0,00	15,83	15,64	15,49	15,95	98M	13.913
25/06/2024	0,19%	0,03	15,83	15,83	15,55	15,84	129M	15.425
24/06/2024	0,13%	0,02	15,80	15,82	15,65	15,91	143M	22.061
21/06/2024	0,51%	0,08	15,78	15,69	15,63	15,87	164M	23.340
20/06/2024	0,13%	0,02	15,70	15,79	15,67	15,91	70M	14.920
19/06/2024	-0,06%	-0,01	15,68	15,56	15,51	15,82	35M	7.082
18/06/2024	1,03%	0,16	15,69	15,40	15,40	15,83	74M	12.770
17/06/2024	-2,14%	-0,34	15,53	15,76	15,44	15,80	77M	15.115
14/06/2024	1,86%	0,29	15,87	15,61	15,52	15,95	74M	7.951
13/06/2024	-1,45%	-0,23	15,58	15,71	15,58	15,78	38M	7.918
12/06/2024	-1,62%	-0,26	15,81	16,07	15,60	16,11	92M	18.071
11/06/2024	1,07%	0,17	16,07	16,03	15,93	16,15	64M	7.780
10/06/2024	-1,06%	-0,17	15,90	16,08	15,89	16,18	88M	16.139
07/06/2024	-2,19%	-0,36	16,07	16,19	16,06	16,28	86M	13.879
06/06/2024	0,24%	0,04	16,43	16,20	16,16	16,54	111M	13.835
05/06/2024	0,92%	0,15	16,39	16,16	16,16	16,47	84M	12.868
04/06/2024	2,59%	0,41	16,24	15,79	15,77	16,24	202M	13.973
03/06/2024	-0,19%	-0,03	15,83	16,08	15,83	16,08	132M	13.998
31/05/2024	-2,58%	-0,42	15,86	16,10	15,72	16,17	325M	27.679
29/05/2024	-0,79%	-0,13	16,28	16,33	16,28	16,49	121M	13.620
28/05/2024	-0,55%	-0,09	16,41	16,60	16,35	16,60	168M	14.555
27/05/2024	0,49%	0,08	16,50	16,40	16,32	16,50	45M	6.209
24/05/2024	-0,55%	-0,09	16,42	16,51	16,42	16,64	153M	15.549
23/05/2024	-1,73%	-0,29	16,51	16,68	16,45	16,90	124M	15.924
22/05/2024	1,57%	0,26	16,80	16,55	16,55	16,92	128M	14.824
21/05/2024	-1,43%	-0,24	16,54	16,77	16,53	16,84	103M	12.128
20/05/2024	-2,89%	-0,50	16,78	17,25	16,72	17,25	156M	16.431
17/05/2024	-0,58%	-0,10	17,28	17,38	17,27	17,45	109M	9.072
16/05/2024	1,52%	0,26	17,38	17,33	17,12	17,45	150M	12.629
15/05/2024	1,42%	0,24	17,12	17,04	16,89	17,24	162M	9.965
14/05/2024	-	-	16,88	16,80	16,80	17,23	104M	8.787

Date,Open,High,Low,Close,Volume
19-Nov-24,16.32,16.60,16.31,16.36,94831263
18-Nov-24,16.33,16.64,16.30,16.48,101018921
14-Nov-24,16.36,16.70,16.32,16.48,100288376
13-Nov-24,16.39,16.63,16.32,16.37,205513408
12-Nov-24,16.53,16.58,16.34,16.54,161701851
11-Nov-24,15.95,16.63,15.92,16.61,188659599
08-Nov-24,15.90,16.09,15.83,15.91,103683243
07-Nov-24,16.07,16.24,15.89,16.08,107510017
06-Nov-24,15.92,16.30,15.64,16.12,151311970
05-Nov-24,16.79,16.88,15.87,16.13,397196816
04-Nov-24,16.69,16.79,16.42,16.79,180297032
01-Nov-24,16.50,16.65,16.48,16.52,125399653
31-Oct-24,16.50,16.73,16.42,16.58,144242599
30-Oct-24,16.37,16.76,16.20,16.63,146282677
29-Oct-24,17.35,17.51,16.34,16.34,325478470
28-Oct-24,17.18,17.36,16.95,17.19,98435938
25-Oct-24,17.20,17.31,16.95,16.95,95640067
24-Oct-24,17.30,17.31,17.15,17.26,77686593
23-Oct-24,17.04,17.25,17.01,17.23,75667526
22-Oct-24,17.18,17.29,17.08,17.21,77880983
21-Oct-24,17.63,17.74,17.39,17.41,66611487
18-Oct-24,17.63,17.67,17.43,17.64,94934907
17-Oct-24,17.45,17.62,17.42,17.55,74256149
16-Oct-24,17.27,17.67,17.08,17.65,200370001
15-Oct-24,16.94,17.30,16.94,17.28,151114701
14-Oct-24,16.97,17.07,16.87,16.90,123814274
11-Oct-24,17.10,17.22,16.98,16.98,91776404
10-Oct-24,17.25,17.35,17.17,17.20,80890208
09-Oct-24,17.31,17.47,17.28,17.30,107987521
08-Oct-24,17.40,17.69,17.33,17.52,102972206
07-Oct-24,17.84,17.94,17.49,17.49,95388751
04-Oct-24,17.90,18.11,17.75,17.75,133347925
03-Oct-24,18.54,18.66,18.07,18.07,149339077
02-Oct-24,18.74,18.86,18.61,18.75,155745765
01-Oct-24,18.80,18.82,18.56,18.60,197571723
30-Sep-24,18.72,19.04,18.68,18.73,107613925
27-Sep-24,18.55,18.86,18.55,18.71,81477973
26-Sep-24,18.82,18.85,18.58,18.67,148909350
25-Sep-24,18.86,18.98,18.73,18.74,109734298
24-Sep-24,18.56,18.88,18.55,18.79,120572966
23-Sep-24,18.68,18.81,18.62,18.73,111094063
20-Sep-24,18.52,18.96,18.50,18.73,213196506
19-Sep-24,18.77,18.81,18.48,18.49,177008119
18-Sep-24,18.48,18.96,18.48,18.76,81631323
17-Sep-24,18.66,18.70,18.47,18.64,98458605
16-Sep-24,18.42,18.71,18.42,18.66,68644035
13-Sep-24,18.40,18.53,18.28,18.40,76914528
12-Sep-24,18.22,18.36,18.20,18.20,53962733
11-Sep-24,18.19,18.45,18.19,18.38,58030275
10-Sep-24,18.15,18.42,18.13,18.22,83439087
09-Sep-24,18.39,18.44,18.11,18.13,64247337
06-Sep-24,18.69,18.78,18.39,18.41,69476398
05-Sep-24,18.32,18.67,18.31,18.63,102598256
04-Sep-24,18.16,18.47,18.05,18.32,88328388
03-Sep-24,17.90,18.23,17.81,18.04,81713078
02-Sep-24,17.84,17.85,17.57,17.80,62840761
30-Aug-24,17.71,17.91,17.60,17.86,247466826
29-Aug-24,17.97,18.19,17.87,17.94,153243514
28-Aug-24,17.83,18.17,17.67,18.11,94971493
27-Aug-24,17.97,18.05,17.85,17.85,72983479
26-Aug-24,18.14,18.19,17.87,17.97,70278117
23-Aug-24,17.96,18.29,17.91,18.14,63715864
22-Aug-24,18.30,18.30,17.89,17.89,129799832
21-Aug-24,18.36,18.48,18.18,18.25,82029716
20-Aug-24,18.19,18.48,18.19,18.32,121008441
19-Aug-24,18.29,18.41,18.12,18.27,120536874
16-Aug-24,18.20,18.43,17.94,18.29,163594392
15-Aug-24,18.13,18.24,17.94,17.98,139236327
14-Aug-24,17.85,18.23,17.84,18.10,148004741
13-Aug-24,17.75,17.95,17.69,17.85,108437926
12-Aug-24,17.74,17.81,17.63,17.68,62706874
09-Aug-24,17.52,17.63,17.39,17.62,82717379
08-Aug-24,17.37,17.40,17.06,17.31,91830135
07-Aug-24,17.14,17.52,17.14,17.38,100797821
06-Aug-24,17.20,17.24,16.98,17.14,98635237
05-Aug-24,17.61,17.61,17.14,17.15,74227527
02-Aug-24,17.56,17.85,17.43,17.68,101610839
01-Aug-24,17.40,17.66,17.13,17.62,174950085
31-Jul-24,16.79,17.49,16.53,17.49,246425256
30-Jul-24,16.05,16.38,15.99,16.37,173502621
29-Jul-24,16.35,16.38,15.97,16.11,189355404
26-Jul-24,16.30,16.41,16.20,16.28,150794071
25-Jul-24,16.58,16.68,16.39,16.39,146559431
24-Jul-24,16.60,16.83,16.56,16.60,111234441
23-Jul-24,16.92,16.96,16.60,16.60,43766478
22-Jul-24,16.74,16.97,16.65,16.92,68674899
19-Jul-24,16.60,16.93,16.49,16.77,52796682
18-Jul-24,16.95,17.02,16.74,16.75,56119809
17-Jul-24,16.89,17.14,16.84,17.04,75016610
16-Jul-24,16.69,17.03,16.59,16.78,107154406
15-Jul-24,17.02,17.03,16.58,16.75,105716771
12-Jul-24,16.73,17.04,16.60,16.95,119173516
11-Jul-24,16.14,16.89,16.14,16.76,171021364
10-Jul-24,15.90,16.22,15.81,16.10,142611545
09-Jul-24,15.86,16.14,15.74,15.84,75859576
08-Jul-24,15.76,15.93,15.57,15.91,117939430
05-Jul-24,15.97,15.97,15.72,15.72,78211360
04-Jul-24,15.75,15.95,15.68,15.89,59362726
03-Jul-24,15.89,16.08,15.65,15.65,121488428
02-Jul-24,16.05,16.07,15.73,15.79,121899905
01-Jul-24,15.88,16.22,15.60,16.05,226334937
28-Jun-24,15.87,15.99,15.73,15.88,95450748
27-Jun-24,15.72,16.02,15.56,15.98,141826980
26-Jun-24,15.64,15.95,15.49,15.83,97693852
25-Jun-24,15.83,15.84,15.55,15.83,129099016
24-Jun-24,15.82,15.91,15.65,15.80,142833333
21-Jun-24,15.69,15.87,15.63,15.78,163771827
20-Jun-24,15.79,15.91,15.67,15.70,70086260
19-Jun-24,15.56,15.82,15.51,15.68,34790925
18-Jun-24,15.40,15.83,15.40,15.69,73999669
17-Jun-24,15.76,15.80,15.44,15.53,77067840
14-Jun-24,15.61,15.95,15.52,15.87,74298064
13-Jun-24,15.71,15.78,15.58,15.58,37733612
12-Jun-24,16.07,16.11,15.60,15.81,92343309
11-Jun-24,16.03,16.15,15.93,16.07,64448799
10-Jun-24,16.08,16.18,15.89,15.90,87995161
07-Jun-24,16.19,16.28,16.06,16.07,86334872
06-Jun-24,16.20,16.54,16.16,16.43,110900845
05-Jun-24,16.16,16.47,16.16,16.39,83901631
04-Jun-24,15.79,16.24,15.77,16.24,201948497
03-Jun-24,16.08,16.08,15.83,15.83,131728655
31-May-24,16.10,16.17,15.72,15.86,325105922
29-May-24,16.33,16.49,16.28,16.28,121464629
28-May-24,16.60,16.60,16.35,16.41,168065965
27-May-24,16.40,16.50,16.32,16.50,45178533
24-May-24,16.51,16.64,16.42,16.42,152892953
23-May-24,16.68,16.90,16.45,16.51,123950158
22-May-24,16.55,16.92,16.55,16.80,128354562
21-May-24,16.77,16.84,16.53,16.54,103445628
20-May-24,17.25,17.25,16.72,16.78,156258214
17-May-24,17.38,17.45,17.27,17.28,109181302
16-May-24,17.33,17.45,17.12,17.38,150327686
15-May-24,17.04,17.24,16.89,17.12,161933202
14-May-24,16.80,17.23,16.80,16.88,104085601

*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: TIMS3