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
01/07/2022	3,29%	0,42	13,18	12,77	12,66	13,35	116M	14.645
30/06/2022	2,08%	0,26	12,76	12,28	12,25	12,88	137M	20.253
29/06/2022	-0,48%	-0,06	12,50	12,57	12,43	12,63	92M	10.658
28/06/2022	-0,32%	-0,04	12,56	12,63	12,51	12,75	95M	13.274
27/06/2022	0,24%	0,03	12,60	12,58	12,57	12,72	46M	10.105
24/06/2022	0,16%	0,02	12,57	12,52	12,46	12,68	84M	5.927
23/06/2022	-0,24%	-0,03	12,55	12,59	12,54	12,66	160M	9.547
22/06/2022	-0,47%	-0,06	12,58	12,63	12,47	12,73	227M	9.767
21/06/2022	1,61%	0,20	12,64	12,44	12,40	12,64	70M	11.326
20/06/2022	-0,08%	-0,01	12,44	12,55	12,28	12,61	65M	9.458
17/06/2022	-0,48%	-0,06	12,45	12,25	12,24	12,51	82M	11.040

15/06/2022	0,40%	0,05	12,51	12,58	12,41	12,64	92M	15.740
14/06/2022	0,00%	0,00	12,46	12,44	12,35	12,57	63M	9.452
13/06/2022	-2,58%	-0,33	12,46	12,68	12,36	12,77	93M	17.362
10/06/2022	-1,46%	-0,19	12,79	12,91	12,73	12,97	69M	15.015
09/06/2022	-1,44%	-0,19	12,98	13,12	12,93	13,13	82M	17.622
08/06/2022	0,00%	0,00	13,17	13,12	12,97	13,23	88M	12.917
07/06/2022	-1,50%	-0,20	13,17	13,35	13,06	13,38	80M	12.653
06/06/2022	-3,33%	-0,46	13,37	13,83	13,35	13,83	62M	12.589
03/06/2022	-2,88%	-0,41	13,83	14,18	13,79	14,19	83M	9.947
02/06/2022	-0,35%	-0,05	14,24	14,45	14,09	14,45	63M	15.501
01/06/2022	-0,76%	-0,11	14,29	14,35	14,19	14,50	128M	21.600
31/05/2022	1,84%	0,26	14,40	14,18	14,14	14,45	181M	22.876
30/05/2022	-0,77%	-0,11	14,14	14,28	14,05	14,33	21M	3.928
27/05/2022	0,00%	0,00	14,25	14,19	14,17	14,31	51M	7.680
26/05/2022	0,71%	0,10	14,25	14,09	14,03	14,27	50M	8.437
25/05/2022	2,17%	0,30	14,15	13,77	13,71	14,17	61M	9.428
24/05/2022	-0,36%	-0,05	13,85	13,86	13,68	13,92	72M	11.045
23/05/2022	1,46%	0,20	13,90	13,79	13,68	13,97	63M	13.670
20/05/2022	0,59%	0,08	13,70	13,77	13,63	13,85	60M	8.009
19/05/2022	-0,22%	-0,03	13,62	13,66	13,55	13,84	48M	8.572
18/05/2022	-0,80%	-0,11	13,65	13,75	13,63	13,84	63M	13.892
17/05/2022	2,23%	0,30	13,76	13,54	13,53	13,81	77M	18.946
16/05/2022	0,52%	0,07	13,46	13,39	13,30	13,55	82M	14.189
13/05/2022	1,21%	0,16	13,39	13,25	13,23	13,47	68M	11.046
12/05/2022	1,15%	0,15	13,23	12,98	12,96	13,28	91M	12.397
11/05/2022	-1,28%	-0,17	13,08	13,25	13,08	13,37	68M	15.207
10/05/2022	0,38%	0,05	13,25	13,24	13,22	13,48	78M	14.491
09/05/2022	-0,98%	-0,13	13,20	13,20	13,16	13,35	106M	17.403
06/05/2022	0,00%	0,00	13,33	13,35	13,15	13,42	64M	11.127
05/05/2022	-3,41%	-0,47	13,33	13,68	13,14	13,83	121M	18.589
04/05/2022	1,47%	0,20	13,80	13,70	13,25	13,89	147M	22.002
03/05/2022	-0,15%	-0,02	13,60	13,60	13,41	13,62	71M	14.350
02/05/2022	1,04%	0,14	13,62	13,50	13,35	13,65	99M	19.554
29/04/2022	-1,96%	-0,27	13,48	13,82	13,48	13,89	79M	12.413
28/04/2022	-0,29%	-0,04	13,75	13,83	13,66	13,89	78M	13.324
27/04/2022	-0,14%	-0,02	13,79	13,89	13,63	14,18	55M	11.078
26/04/2022	0,44%	0,06	13,81	13,74	13,73	14,13	131M	21.291
25/04/2022	1,48%	0,20	13,75	13,70	13,52	14,03	196M	25.032
22/04/2022	0,00%	0,00	13,55	13,25	13,24	13,65	128M	18.762
20/04/2022	-0,44%	-0,06	13,55	13,58	13,45	13,71	40M	8.082
19/04/2022	-0,58%	-0,08	13,61	13,65	13,56	13,74	46M	8.743
18/04/2022	0,22%	0,03	13,69	13,60	13,60	13,85	42M	7.682
14/04/2022	-0,58%	-0,08	13,66	13,73	13,58	13,80	63M	12.761
13/04/2022	1,33%	0,18	13,74	13,61	13,61	13,89	79M	18.827
12/04/2022	-1,60%	-0,22	13,56	13,88	13,53	13,89	66M	14.637
11/04/2022	-0,36%	-0,05	13,78	13,65	13,65	13,96	68M	15.147
08/04/2022	-1,00%	-0,14	13,83	13,85	13,78	14,07	110M	22.862
07/04/2022	-1,62%	-0,23	13,97	14,06	13,87	14,16	120M	15.483
06/04/2022	0,92%	0,13	14,20	14,05	13,83	14,21	175M	28.630
05/04/2022	-1,12%	-0,16	14,07	14,17	13,98	14,31	116M	22.617
04/04/2022	-1,45%	-0,21	14,23	14,44	14,15	14,49	62M	13.956
01/04/2022	4,71%	0,65	14,44	13,86	13,74	14,63	262M	44.410
31/03/2022	-0,07%	-0,01	13,79	13,80	13,63	13,86	74M	10.150
30/03/2022	1,47%	0,20	13,80	13,59	13,41	13,82	67M	11.895
29/03/2022	-2,23%	-0,31	13,60	14,32	13,51	14,32	94M	18.074
28/03/2022	-0,78%	-0,11	13,91	14,06	13,77	14,07	87M	18.410
25/03/2022	1,52%	0,21	14,02	13,90	13,72	14,02	69M	13.130
24/03/2022	1,40%	0,19	13,81	13,73	13,70	13,96	73M	12.056
23/03/2022	0,00%	0,00	13,62	13,53	13,48	13,83	48M	10.164
22/03/2022	0,81%	0,11	13,62	13,60	13,40	13,68	97M	20.704
21/03/2022	1,20%	0,16	13,51	13,32	13,15	13,59	116M	19.668
18/03/2022	-0,37%	-0,05	13,35	13,35	13,23	13,50	184M	14.423
17/03/2022	1,59%	0,21	13,40	13,04	13,04	13,43	124M	16.594
16/03/2022	3,69%	0,47	13,19	12,70	12,67	13,21	100M	18.854
15/03/2022	0,08%	0,01	12,72	12,73	12,63	12,86	106M	20.350
14/03/2022	-0,55%	-0,07	12,71	12,91	12,51	12,95	64M	10.178
11/03/2022	0,95%	0,12	12,78	12,64	12,61	12,96	110M	13.136
10/03/2022	-2,47%	-0,32	12,66	12,89	12,60	12,89	112M	22.688
09/03/2022	2,77%	0,35	12,98	12,76	12,63	13,06	77M	15.404
08/03/2022	1,04%	0,13	12,63	12,30	12,29	12,80	91M	17.066
07/03/2022	-3,33%	-0,43	12,50	12,80	12,42	12,89	140M	20.789
04/03/2022	-2,49%	-0,33	12,93	13,28	12,70	13,29	138M	24.599
03/03/2022	-1,41%	-0,19	13,26	13,15	12,91	13,52	172M	27.383
02/03/2022	-1,18%	-0,16	13,45	13,61	13,33	13,72	73M	11.143
25/02/2022	1,87%	0,25	13,61	13,39	13,07	13,61	166M	25.520
24/02/2022	0,38%	0,05	13,36	12,98	12,88	13,37	95M	17.572
23/02/2022	-0,97%	-0,13	13,31	13,50	13,28	13,61	64M	13.425
22/02/2022	-0,67%	-0,09	13,44	13,50	13,34	13,61	43M	9.075
21/02/2022	-0,15%	-0,02	13,53	13,62	13,51	13,68	32M	7.685
18/02/2022	-1,67%	-0,23	13,55	13,90	13,45	13,90	118M	12.248
17/02/2022	-0,29%	-0,04	13,78	13,81	13,74	13,91	54M	9.015
16/02/2022	-0,14%	-0,02	13,82	13,85	13,76	13,93	56M	13.335
15/02/2022	-0,29%	-0,04	13,84	13,96	13,78	14,04	63M	10.526
14/02/2022	-0,14%	-0,02	13,88	13,91	13,81	14,09	92M	17.561
11/02/2022	-0,43%	-0,06	13,90	14,00	13,80	14,11	103M	13.723
10/02/2022	-1,20%	-0,17	13,96	14,16	13,89	14,25	126M	22.197
09/02/2022	5,06%	0,68	14,13	13,40	12,81	14,15	395M	37.283
08/02/2022	2,13%	0,28	13,45	13,05	12,94	13,46	93M	13.315
07/02/2022	-1,05%	-0,14	13,17	13,17	13,06	13,31	144M	16.097
04/02/2022	-0,97%	-0,13	13,31	13,56	13,14	13,56	45M	8.703
03/02/2022	2,28%	0,30	13,44	13,05	13,05	13,54	87M	19.859
02/02/2022	-0,38%	-0,05	13,14	13,13	13,02	13,20	48M	8.343
01/02/2022	-0,60%	-0,08	13,19	13,38	13,01	13,54	114M	20.327
31/01/2022	2,16%	0,28	13,27	13,00	12,92	13,40	133M	12.823
28/01/2022	1,48%	0,19	12,99	12,67	12,67	12,99	91M	11.170
27/01/2022	0,95%	0,12	12,80	12,70	12,57	12,88	165M	15.488
26/01/2022	-2,24%	-0,29	12,68	13,01	12,55	13,05	97M	15.127
25/01/2022	1,17%	0,15	12,97	12,85	12,67	13,00	127M	11.420
24/01/2022	-0,77%	-0,10	12,82	12,98	12,70	12,98	57M	14.350
21/01/2022	0,39%	0,05	12,92	12,84	12,66	12,96	71M	12.080
20/01/2022	-0,92%	-0,12	12,87	12,91	12,81	13,08	58M	7.209
19/01/2022	2,20%	0,28	12,99	12,72	12,69	13,05	77M	11.322
18/01/2022	-1,78%	-0,23	12,71	12,90	12,45	12,91	93M	16.874
17/01/2022	2,45%	0,31	12,94	12,70	12,61	12,94	45M	9.347
14/01/2022	-0,63%	-0,08	12,63	12,69	12,53	12,73	39M	6.642
13/01/2022	1,76%	0,22	12,71	12,42	12,41	12,71	45M	9.190
12/01/2022	0,81%	0,10	12,49	12,40	12,32	12,56	76M	14.367
11/01/2022	0,65%	0,08	12,39	12,33	12,24	12,45	51M	9.973
10/01/2022	-0,97%	-0,12	12,31	12,30	12,16	12,50	126M	15.437
07/01/2022	-1,43%	-0,18	12,43	12,57	12,37	12,67	73M	17.632
06/01/2022	-0,71%	-0,09	12,61	12,63	12,36	12,79	66M	15.961
05/01/2022	-0,94%	-0,12	12,70	12,85	12,66	12,95	42M	8.622
04/01/2022	1,50%	0,19	12,82	12,78	12,46	12,82	76M	16.473
03/01/2022	-3,95%	-0,52	12,63	12,91	12,60	13,17	71M	15.685
30/12/2021	2,02%	0,26	13,15	12,87	12,80	13,15	93M	7.147
29/12/2021	1,02%	0,13	12,89	12,76	12,76	12,95	33M	5.635
28/12/2021	-1,01%	-0,13	12,76	12,84	12,74	12,96	43M	7.555
27/12/2021	0,16%	0,02	12,89	13,00	12,73	13,01	94M	11.652
23/12/2021	-0,08%	-0,01	12,87	12,83	12,81	12,94	37M	4.889
22/12/2021	0,39%	0,05	12,88	12,82	12,75	12,96	46M	8.779
21/12/2021	-0,70%	-0,09	12,83	12,89	12,54	12,91	55M	8.716
20/12/2021	-1,00%	-0,13	12,92	13,05	12,89	13,12	54M	10.714
17/12/2021	-	-	13,05	12,99	12,95	13,11	177M	10.495

Date,Open,High,Low,Close,Volume
01-Jul-22,12.77,13.35,12.66,13.18,115545223
30-Jun-22,12.28,12.88,12.25,12.76,137400565
29-Jun-22,12.57,12.63,12.43,12.50,92269805
28-Jun-22,12.63,12.75,12.51,12.56,94562702
27-Jun-22,12.58,12.72,12.57,12.60,46228509
24-Jun-22,12.52,12.68,12.46,12.57,83697937
23-Jun-22,12.59,12.66,12.54,12.55,160434880
22-Jun-22,12.63,12.73,12.47,12.58,227468567
21-Jun-22,12.44,12.64,12.40,12.64,69584648
20-Jun-22,12.55,12.61,12.28,12.44,64776428
17-Jun-22,12.25,12.51,12.24,12.45,82258875
15-Jun-22,12.58,12.64,12.41,12.51,91597149
14-Jun-22,12.44,12.57,12.35,12.46,63205020
13-Jun-22,12.68,12.77,12.36,12.46,93453242
10-Jun-22,12.91,12.97,12.73,12.79,69171428
09-Jun-22,13.12,13.13,12.93,12.98,81944929
08-Jun-22,13.12,13.23,12.97,13.17,87904052
07-Jun-22,13.35,13.38,13.06,13.17,79840910
06-Jun-22,13.83,13.83,13.35,13.37,61730305
03-Jun-22,14.18,14.19,13.79,13.83,83288110
02-Jun-22,14.45,14.45,14.09,14.24,63026349
01-Jun-22,14.35,14.50,14.19,14.29,128257573
31-May-22,14.18,14.45,14.14,14.40,180753927
30-May-22,14.28,14.33,14.05,14.14,20926666
27-May-22,14.19,14.31,14.17,14.25,51016186
26-May-22,14.09,14.27,14.03,14.25,50056681
25-May-22,13.77,14.17,13.71,14.15,61048091
24-May-22,13.86,13.92,13.68,13.85,71990284
23-May-22,13.79,13.97,13.68,13.90,62841602
20-May-22,13.77,13.85,13.63,13.70,60280798
19-May-22,13.66,13.84,13.55,13.62,48232109
18-May-22,13.75,13.84,13.63,13.65,62733282
17-May-22,13.54,13.81,13.53,13.76,77234486
16-May-22,13.39,13.55,13.30,13.46,82319276
13-May-22,13.25,13.47,13.23,13.39,67994859
12-May-22,12.98,13.28,12.96,13.23,90512718
11-May-22,13.25,13.37,13.08,13.08,67658633
10-May-22,13.24,13.48,13.22,13.25,78132300
09-May-22,13.20,13.35,13.16,13.20,105712239
06-May-22,13.35,13.42,13.15,13.33,63857556
05-May-22,13.68,13.83,13.14,13.33,121034654
04-May-22,13.70,13.89,13.25,13.80,147329371
03-May-22,13.60,13.62,13.41,13.60,71471353
02-May-22,13.50,13.65,13.35,13.62,99225522
29-Apr-22,13.82,13.89,13.48,13.48,79022073
28-Apr-22,13.83,13.89,13.66,13.75,77548039
27-Apr-22,13.89,14.18,13.63,13.79,55195388
26-Apr-22,13.74,14.13,13.73,13.81,130788079
25-Apr-22,13.70,14.03,13.52,13.75,196340614
22-Apr-22,13.25,13.65,13.24,13.55,128085745
20-Apr-22,13.58,13.71,13.45,13.55,40458782
19-Apr-22,13.65,13.74,13.56,13.61,45725176
18-Apr-22,13.60,13.85,13.60,13.69,41651399
14-Apr-22,13.73,13.80,13.58,13.66,63273409
13-Apr-22,13.61,13.89,13.61,13.74,79134542
12-Apr-22,13.88,13.89,13.53,13.56,66241957
11-Apr-22,13.65,13.96,13.65,13.78,68461888
08-Apr-22,13.85,14.07,13.78,13.83,110334812
07-Apr-22,14.06,14.16,13.87,13.97,120027123
06-Apr-22,14.05,14.21,13.83,14.20,175279914
05-Apr-22,14.17,14.31,13.98,14.07,115849506
04-Apr-22,14.44,14.49,14.15,14.23,62138331
01-Apr-22,13.86,14.63,13.74,14.44,261911027
31-Mar-22,13.80,13.86,13.63,13.79,74260842
30-Mar-22,13.59,13.82,13.41,13.80,67117637
29-Mar-22,14.32,14.32,13.51,13.60,94352490
28-Mar-22,14.06,14.07,13.77,13.91,86954697
25-Mar-22,13.90,14.02,13.72,14.02,69025891
24-Mar-22,13.73,13.96,13.70,13.81,72520445
23-Mar-22,13.53,13.83,13.48,13.62,47674557
22-Mar-22,13.60,13.68,13.40,13.62,97044506
21-Mar-22,13.32,13.59,13.15,13.51,115923040
18-Mar-22,13.35,13.50,13.23,13.35,183771755
17-Mar-22,13.04,13.43,13.04,13.40,124189098
16-Mar-22,12.70,13.21,12.67,13.19,100386752
15-Mar-22,12.73,12.86,12.63,12.72,106239270
14-Mar-22,12.91,12.95,12.51,12.71,63926746
11-Mar-22,12.64,12.96,12.61,12.78,109643168
10-Mar-22,12.89,12.89,12.60,12.66,112286803
09-Mar-22,12.76,13.06,12.63,12.98,77144003
08-Mar-22,12.30,12.80,12.29,12.63,90916098
07-Mar-22,12.80,12.89,12.42,12.50,140259605
04-Mar-22,13.28,13.29,12.70,12.93,137623690
03-Mar-22,13.15,13.52,12.91,13.26,171914261
02-Mar-22,13.61,13.72,13.33,13.45,72825840
25-Feb-22,13.39,13.61,13.07,13.61,165726172
24-Feb-22,12.98,13.37,12.88,13.36,95139446
23-Feb-22,13.50,13.61,13.28,13.31,64450028
22-Feb-22,13.50,13.61,13.34,13.44,42784472
21-Feb-22,13.62,13.68,13.51,13.53,32165017
18-Feb-22,13.90,13.90,13.45,13.55,118411711
17-Feb-22,13.81,13.91,13.74,13.78,53736344
16-Feb-22,13.85,13.93,13.76,13.82,56044286
15-Feb-22,13.96,14.04,13.78,13.84,63227868
14-Feb-22,13.91,14.09,13.81,13.88,91944139
11-Feb-22,14.00,14.11,13.80,13.90,103273510
10-Feb-22,14.16,14.25,13.89,13.96,125931244
09-Feb-22,13.40,14.15,12.81,14.13,395132506
08-Feb-22,13.05,13.46,12.94,13.45,92769600
07-Feb-22,13.17,13.31,13.06,13.17,143728376
04-Feb-22,13.56,13.56,13.14,13.31,44727574
03-Feb-22,13.05,13.54,13.05,13.44,87325215
02-Feb-22,13.13,13.20,13.02,13.14,47656367
01-Feb-22,13.38,13.54,13.01,13.19,113946475
31-Jan-22,13.00,13.40,12.92,13.27,133192843
28-Jan-22,12.67,12.99,12.67,12.99,90717463
27-Jan-22,12.70,12.88,12.57,12.80,164893487
26-Jan-22,13.01,13.05,12.55,12.68,97369487
25-Jan-22,12.85,13.00,12.67,12.97,127276743
24-Jan-22,12.98,12.98,12.70,12.82,57283797
21-Jan-22,12.84,12.96,12.66,12.92,71232556
20-Jan-22,12.91,13.08,12.81,12.87,58263917
19-Jan-22,12.72,13.05,12.69,12.99,76861909
18-Jan-22,12.90,12.91,12.45,12.71,93303107
17-Jan-22,12.70,12.94,12.61,12.94,44676247
14-Jan-22,12.69,12.73,12.53,12.63,39385493
13-Jan-22,12.42,12.71,12.41,12.71,44708148
12-Jan-22,12.40,12.56,12.32,12.49,76474600
11-Jan-22,12.33,12.45,12.24,12.39,50959374
10-Jan-22,12.30,12.50,12.16,12.31,125857351
07-Jan-22,12.57,12.67,12.37,12.43,73140151
06-Jan-22,12.63,12.79,12.36,12.61,66131256
05-Jan-22,12.85,12.95,12.66,12.70,42040631
04-Jan-22,12.78,12.82,12.46,12.82,76188675
03-Jan-22,12.91,13.17,12.60,12.63,70597097
30-Dec-21,12.87,13.15,12.80,13.15,93344947
29-Dec-21,12.76,12.95,12.76,12.89,33326772
28-Dec-21,12.84,12.96,12.74,12.76,43147437
27-Dec-21,13.00,13.01,12.73,12.89,93537221
23-Dec-21,12.83,12.94,12.81,12.87,37211545
22-Dec-21,12.82,12.96,12.75,12.88,46378401
21-Dec-21,12.89,12.91,12.54,12.83,55281086
20-Dec-21,13.05,13.12,12.89,12.92,53520231
17-Dec-21,12.99,13.11,12.95,13.05,177372869

*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