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
28/11/2025	1,16%	0,29	25,33	25,00	24,94	25,34	97M	8.550
27/11/2025	-0,12%	-0,03	25,04	25,15	25,00	25,20	40M	6.238
26/11/2025	0,64%	0,16	25,07	24,91	24,84	25,48	139M	14.017
25/11/2025	0,44%	0,11	24,91	24,98	24,63	24,98	125M	12.484
24/11/2025	0,32%	0,08	24,80	24,72	24,61	25,07	149M	11.960
21/11/2025	1,85%	0,45	24,72	24,45	24,33	24,87	142M	16.073
19/11/2025	-3,00%	-0,75	24,27	24,98	24,24	24,98	217M	18.459

18/11/2025	1,21%	0,30	25,02	24,67	24,53	25,12	107M	11.261
17/11/2025	-0,64%	-0,16	24,72	24,70	24,62	25,02	78M	10.135
14/11/2025	1,10%	0,27	24,88	24,69	24,49	24,96	101M	10.052
13/11/2025	-0,81%	-0,20	24,61	24,57	24,08	24,77	202M	19.306
12/11/2025	-0,88%	-0,22	24,81	25,03	24,57	25,17	139M	14.084
11/11/2025	1,83%	0,45	25,03	24,89	24,51	25,22	176M	15.746
10/11/2025	0,16%	0,04	24,58	24,83	24,38	24,89	115M	10.114
07/11/2025	0,25%	0,06	24,54	24,32	24,32	24,73	85M	7.471
06/11/2025	-2,12%	-0,53	24,48	24,93	24,38	25,09	182M	13.522
05/11/2025	1,92%	0,47	25,01	24,60	24,48	25,48	295M	32.903
04/11/2025	1,20%	0,29	24,54	24,80	24,02	24,85	264M	15.285
03/11/2025	-0,16%	-0,04	24,25	24,33	23,94	24,35	152M	13.165
31/10/2025	-2,76%	-0,69	24,29	25,14	24,26	25,18	145M	13.148
30/10/2025	0,12%	0,03	24,98	24,90	24,89	25,12	106M	11.961
29/10/2025	-0,60%	-0,15	24,95	25,29	24,86	25,30	185M	13.094
28/10/2025	0,52%	0,13	25,10	25,06	24,94	25,39	150M	18.667
27/10/2025	1,79%	0,44	24,97	24,61	24,61	25,17	155M	14.607
24/10/2025	1,83%	0,44	24,53	24,20	24,16	24,75	180M	14.167
23/10/2025	1,56%	0,37	24,09	23,85	23,60	24,19	169M	12.063
22/10/2025	0,85%	0,20	23,72	23,54	23,42	23,78	131M	7.262
21/10/2025	-1,01%	-0,24	23,52	23,64	23,46	23,82	150M	7.962
20/10/2025	0,51%	0,12	23,76	23,65	23,64	23,93	107M	5.484
17/10/2025	1,90%	0,44	23,64	23,19	23,19	23,76	127M	8.348
16/10/2025	0,39%	0,09	23,20	22,88	22,88	23,33	103M	8.654
15/10/2025	2,03%	0,46	23,11	22,51	22,47	23,35	205M	14.121
14/10/2025	0,35%	0,08	22,65	22,65	22,18	22,67	187M	11.988
13/10/2025	0,31%	0,07	22,57	22,52	22,52	22,86	173M	10.448
10/10/2025	-1,23%	-0,28	22,50	22,83	22,41	22,92	217M	16.857
09/10/2025	-0,09%	-0,02	22,78	22,90	22,72	22,94	110M	11.470
08/10/2025	-0,22%	-0,05	22,80	22,90	22,71	22,98	122M	14.569
07/10/2025	-2,56%	-0,60	22,85	23,32	22,77	23,42	288M	17.019
06/10/2025	-0,09%	-0,02	23,45	23,57	23,32	23,78	106M	10.646
03/10/2025	1,12%	0,26	23,47	23,16	23,16	23,59	116M	12.052
02/10/2025	-0,60%	-0,14	23,21	23,41	23,16	23,41	85M	8.317
01/10/2025	-0,64%	-0,15	23,35	23,65	23,32	23,65	152M	15.199
30/09/2025	1,69%	0,39	23,50	23,26	23,22	23,77	202M	16.023
29/09/2025	0,70%	0,16	23,11	23,21	23,00	23,22	129M	8.395
26/09/2025	0,22%	0,05	22,95	23,02	22,85	23,02	105M	9.112
25/09/2025	-0,43%	-0,10	22,90	23,07	22,80	23,07	157M	12.843
24/09/2025	-0,90%	-0,21	23,00	23,26	22,93	23,26	117M	9.456
23/09/2025	0,78%	0,18	23,21	23,03	22,97	23,32	138M	10.228
22/09/2025	-0,04%	-0,01	23,03	22,74	22,71	23,16	103M	9.149
19/09/2025	0,26%	0,06	23,04	23,02	22,95	23,16	106M	6.336
18/09/2025	-0,48%	-0,11	22,98	23,06	22,70	23,18	121M	8.520
17/09/2025	1,45%	0,33	23,09	22,73	22,65	23,09	88M	9.086
16/09/2025	0,26%	0,06	22,76	22,89	22,59	22,89	97M	12.323
15/09/2025	0,22%	0,05	22,70	22,79	22,55	22,79	70M	7.439
12/09/2025	0,40%	0,09	22,65	22,28	22,15	22,74	119M	9.942
11/09/2025	0,49%	0,11	22,56	22,49	22,42	22,67	137M	13.221
10/09/2025	-0,93%	-0,21	22,45	22,55	22,36	22,70	157M	16.331
09/09/2025	-0,53%	-0,12	22,66	22,89	22,46	22,89	115M	12.257
08/09/2025	-0,74%	-0,17	22,78	23,02	22,61	23,02	93M	10.855
05/09/2025	1,32%	0,30	22,95	22,81	22,69	22,98	76M	9.674
04/09/2025	-0,26%	-0,06	22,65	22,79	22,39	22,79	174M	12.865
03/09/2025	0,18%	0,04	22,71	22,70	22,53	22,88	128M	14.124
02/09/2025	-0,40%	-0,09	22,67	22,56	22,53	22,93	284M	23.678
01/09/2025	0,04%	0,01	22,76	22,92	22,60	23,06	66M	8.518
29/08/2025	-1,43%	-0,33	22,75	23,13	22,72	23,19	171M	20.386
28/08/2025	0,57%	0,13	23,08	23,12	22,89	23,28	115M	16.809
27/08/2025	0,39%	0,09	22,95	22,80	22,60	23,04	120M	12.833
26/08/2025	-0,09%	-0,02	22,86	22,87	22,85	23,10	202M	15.902
25/08/2025	1,06%	0,24	22,88	22,77	22,55	23,08	94M	11.395
22/08/2025	0,71%	0,16	22,64	22,49	22,42	22,84	146M	18.745
21/08/2025	0,72%	0,16	22,48	22,22	22,17	22,48	101M	15.714
20/08/2025	-0,04%	-0,01	22,32	22,21	22,14	22,52	145M	17.748
19/08/2025	-0,71%	-0,16	22,33	22,00	21,87	22,42	87M	11.543
18/08/2025	0,85%	0,19	22,49	22,49	22,31	22,59	107M	10.949
15/08/2025	0,27%	0,06	22,30	22,07	22,07	22,34	81M	11.531
14/08/2025	0,72%	0,16	22,24	21,78	21,72	22,38	81M	14.233
13/08/2025	0,00%	0,00	22,08	21,92	21,79	22,09	132M	24.306
12/08/2025	-2,43%	-0,55	22,08	22,82	22,00	22,85	136M	16.428
11/08/2025	1,16%	0,26	22,63	22,26	22,25	22,95	101M	17.552
08/08/2025	2,61%	0,57	22,37	21,83	21,78	22,48	103M	21.676
07/08/2025	0,60%	0,13	21,80	21,75	21,60	22,05	119M	19.416
06/08/2025	1,21%	0,26	21,67	21,57	21,42	21,75	110M	19.110
05/08/2025	0,28%	0,06	21,41	21,40	21,35	21,69	86M	16.442
04/08/2025	3,04%	0,63	21,35	20,95	20,93	21,35	149M	19.304
01/08/2025	0,05%	0,01	20,72	20,89	20,52	20,99	96M	15.585
31/07/2025	3,50%	0,70	20,71	19,56	19,56	20,76	252M	19.890
30/07/2025	1,06%	0,21	20,01	19,65	19,65	20,19	108M	14.335
29/07/2025	0,00%	0,00	19,80	19,89	19,74	19,89	97M	10.964
28/07/2025	-0,95%	-0,19	19,80	19,88	19,67	19,99	91M	11.375
25/07/2025	0,25%	0,05	19,99	19,96	19,91	20,11	50M	6.460
24/07/2025	-0,30%	-0,06	19,94	19,91	19,69	20,03	54M	7.360
23/07/2025	0,70%	0,14	20,00	19,86	19,71	20,01	71M	12.756
22/07/2025	-1,93%	-0,39	19,86	20,25	19,73	20,36	158M	19.295
21/07/2025	-0,59%	-0,12	20,25	20,30	20,19	20,49	92M	11.267
18/07/2025	-1,50%	-0,31	20,37	20,44	20,24	20,54	121M	16.402
17/07/2025	-0,34%	-0,07	20,68	20,75	20,58	20,81	94M	15.502
16/07/2025	-0,19%	-0,04	20,75	20,95	20,61	21,05	96M	15.583
15/07/2025	-0,19%	-0,04	20,79	20,91	20,61	21,06	69M	10.518
14/07/2025	-1,56%	-0,33	20,83	20,67	20,56	20,96	660M	10.291
11/07/2025	-1,72%	-0,37	21,16	21,33	20,99	21,78	153M	15.009
10/07/2025	0,00%	0,00	21,53	21,53	21,01	21,65	121M	17.235
09/07/2025	-1,42%	-0,31	21,53	21,69	21,27	21,76	95M	15.320
08/07/2025	-2,24%	-0,50	21,84	22,26	21,56	22,45	91M	14.078
07/07/2025	-0,53%	-0,12	22,34	22,43	22,25	22,79	92M	14.133
04/07/2025	-0,62%	-0,14	22,46	22,51	22,35	22,72	63M	8.379
03/07/2025	2,91%	0,64	22,60	22,00	21,96	22,74	145M	23.091
02/07/2025	-0,72%	-0,16	21,96	22,07	21,74	22,09	108M	11.764
01/07/2025	3,70%	0,79	22,12	22,00	21,85	22,25	108M	18.905
27/06/2025	-1,57%	-0,34	21,33	21,39	21,31	21,60	104M	13.319
26/06/2025	4,03%	0,84	21,67	20,90	20,67	21,78	394M	21.733
25/06/2025	-1,79%	-0,38	20,83	20,97	20,67	21,10	144M	15.620
24/06/2025	-0,28%	-0,06	21,21	21,48	21,14	21,48	75M	7.996
23/06/2025	-1,16%	-0,25	21,27	21,53	21,05	21,53	98M	17.922
20/06/2025	1,51%	0,32	21,52	21,01	20,94	21,56	150M	16.680
18/06/2025	0,33%	0,07	21,20	21,08	20,95	21,35	98M	14.458
17/06/2025	0,62%	0,13	21,13	21,11	20,69	21,13	136M	21.924
16/06/2025	2,14%	0,44	21,00	20,86	20,65	21,15	91M	14.450
13/06/2025	-1,72%	-0,36	20,56	20,70	20,52	20,96	90M	15.578
12/06/2025	-0,14%	-0,03	20,92	20,81	20,65	21,02	60M	8.749
11/06/2025	3,51%	0,71	20,95	20,15	20,06	21,09	241M	26.916
10/06/2025	1,45%	0,29	20,24	20,00	19,98	20,25	73M	11.416
09/06/2025	-0,99%	-0,20	19,95	20,18	19,79	20,18	223M	19.491
06/06/2025	0,50%	0,10	20,15	20,15	19,83	20,31	123M	11.691
05/06/2025	-1,86%	-0,38	20,05	20,48	19,89	20,48	135M	14.475
04/06/2025	3,03%	0,60	20,43	19,99	19,91	20,69	218M	24.925
03/06/2025	1,64%	0,32	19,83	19,51	19,50	19,84	97M	11.652
02/06/2025	0,10%	0,02	19,51	19,40	19,38	19,83	72M	12.614
30/05/2025	-0,20%	-0,04	19,49	19,54	19,19	19,56	187M	12.632
29/05/2025	-0,41%	-0,08	19,53	19,42	19,39	19,76	160M	18.791
28/05/2025	0,31%	0,06	19,61	19,42	19,36	19,79	95M	10.698
27/05/2025	0,41%	0,08	19,55	20,10	19,55	20,10	67M	9.737
26/05/2025	0,88%	0,17	19,47	19,31	19,30	19,53	26M	5.045
23/05/2025	0,10%	0,02	19,30	19,14	18,82	19,30	106M	12.037
22/05/2025	-	-	19,28	19,76	19,06	19,83	186M	23.176

Date,Open,High,Low,Close,Volume
28-Nov-25,25.00,25.34,24.94,25.33,96872620
27-Nov-25,25.15,25.20,25.00,25.04,39554401
26-Nov-25,24.91,25.48,24.84,25.07,138888926
25-Nov-25,24.98,24.98,24.63,24.91,125492851
24-Nov-25,24.72,25.07,24.61,24.80,149117643
21-Nov-25,24.45,24.87,24.33,24.72,141891639
19-Nov-25,24.98,24.98,24.24,24.27,217492955
18-Nov-25,24.67,25.12,24.53,25.02,106940630
17-Nov-25,24.70,25.02,24.62,24.72,78459290
14-Nov-25,24.69,24.96,24.49,24.88,100857041
13-Nov-25,24.57,24.77,24.08,24.61,201697488
12-Nov-25,25.03,25.17,24.57,24.81,138521620
11-Nov-25,24.89,25.22,24.51,25.03,175556464
10-Nov-25,24.83,24.89,24.38,24.58,114640753
07-Nov-25,24.32,24.73,24.32,24.54,84743807
06-Nov-25,24.93,25.09,24.38,24.48,182191353
05-Nov-25,24.60,25.48,24.48,25.01,294836151
04-Nov-25,24.80,24.85,24.02,24.54,264028684
03-Nov-25,24.33,24.35,23.94,24.25,151836120
31-Oct-25,25.14,25.18,24.26,24.29,144949736
30-Oct-25,24.90,25.12,24.89,24.98,106291910
29-Oct-25,25.29,25.30,24.86,24.95,185499669
28-Oct-25,25.06,25.39,24.94,25.10,149510564
27-Oct-25,24.61,25.17,24.61,24.97,154995552
24-Oct-25,24.20,24.75,24.16,24.53,180181908
23-Oct-25,23.85,24.19,23.60,24.09,168677047
22-Oct-25,23.54,23.78,23.42,23.72,130897701
21-Oct-25,23.64,23.82,23.46,23.52,150182304
20-Oct-25,23.65,23.93,23.64,23.76,107058847
17-Oct-25,23.19,23.76,23.19,23.64,126965192
16-Oct-25,22.88,23.33,22.88,23.20,103135173
15-Oct-25,22.51,23.35,22.47,23.11,204842102
14-Oct-25,22.65,22.67,22.18,22.65,186822600
13-Oct-25,22.52,22.86,22.52,22.57,173481230
10-Oct-25,22.83,22.92,22.41,22.50,217155182
09-Oct-25,22.90,22.94,22.72,22.78,109577586
08-Oct-25,22.90,22.98,22.71,22.80,121663971
07-Oct-25,23.32,23.42,22.77,22.85,287639323
06-Oct-25,23.57,23.78,23.32,23.45,106106619
03-Oct-25,23.16,23.59,23.16,23.47,115979489
02-Oct-25,23.41,23.41,23.16,23.21,85415026
01-Oct-25,23.65,23.65,23.32,23.35,152451177
30-Sep-25,23.26,23.77,23.22,23.50,201798784
29-Sep-25,23.21,23.22,23.00,23.11,128518881
26-Sep-25,23.02,23.02,22.85,22.95,104771824
25-Sep-25,23.07,23.07,22.80,22.90,156965016
24-Sep-25,23.26,23.26,22.93,23.00,117390678
23-Sep-25,23.03,23.32,22.97,23.21,138490523
22-Sep-25,22.74,23.16,22.71,23.03,102877984
19-Sep-25,23.02,23.16,22.95,23.04,106014302
18-Sep-25,23.06,23.18,22.70,22.98,120635295
17-Sep-25,22.73,23.09,22.65,23.09,88315441
16-Sep-25,22.89,22.89,22.59,22.76,96668847
15-Sep-25,22.79,22.79,22.55,22.70,69952340
12-Sep-25,22.28,22.74,22.15,22.65,118762228
11-Sep-25,22.49,22.67,22.42,22.56,137418183
10-Sep-25,22.55,22.70,22.36,22.45,157420329
09-Sep-25,22.89,22.89,22.46,22.66,114959824
08-Sep-25,23.02,23.02,22.61,22.78,93179028
05-Sep-25,22.81,22.98,22.69,22.95,76200438
04-Sep-25,22.79,22.79,22.39,22.65,173648503
03-Sep-25,22.70,22.88,22.53,22.71,127616362
02-Sep-25,22.56,22.93,22.53,22.67,284415896
01-Sep-25,22.92,23.06,22.60,22.76,66193503
29-Aug-25,23.13,23.19,22.72,22.75,171363692
28-Aug-25,23.12,23.28,22.89,23.08,115178391
27-Aug-25,22.80,23.04,22.60,22.95,120108563
26-Aug-25,22.87,23.10,22.85,22.86,202440636
25-Aug-25,22.77,23.08,22.55,22.88,94085528
22-Aug-25,22.49,22.84,22.42,22.64,145836454
21-Aug-25,22.22,22.48,22.17,22.48,101208729
20-Aug-25,22.21,22.52,22.14,22.32,144871705
19-Aug-25,22.00,22.42,21.87,22.33,86920111
18-Aug-25,22.49,22.59,22.31,22.49,106596664
15-Aug-25,22.07,22.34,22.07,22.30,81431065
14-Aug-25,21.78,22.38,21.72,22.24,81137609
13-Aug-25,21.92,22.09,21.79,22.08,132070852
12-Aug-25,22.82,22.85,22.00,22.08,135602152
11-Aug-25,22.26,22.95,22.25,22.63,101250354
08-Aug-25,21.83,22.48,21.78,22.37,103307501
07-Aug-25,21.75,22.05,21.60,21.80,118968158
06-Aug-25,21.57,21.75,21.42,21.67,110353916
05-Aug-25,21.40,21.69,21.35,21.41,86492223
04-Aug-25,20.95,21.35,20.93,21.35,149484368
01-Aug-25,20.89,20.99,20.52,20.72,95531837
31-Jul-25,19.56,20.76,19.56,20.71,252195711
30-Jul-25,19.65,20.19,19.65,20.01,107661056
29-Jul-25,19.89,19.89,19.74,19.80,97021897
28-Jul-25,19.88,19.99,19.67,19.80,90503119
25-Jul-25,19.96,20.11,19.91,19.99,49866548
24-Jul-25,19.91,20.03,19.69,19.94,53664411
23-Jul-25,19.86,20.01,19.71,20.00,70682054
22-Jul-25,20.25,20.36,19.73,19.86,157810661
21-Jul-25,20.30,20.49,20.19,20.25,92394713
18-Jul-25,20.44,20.54,20.24,20.37,121120365
17-Jul-25,20.75,20.81,20.58,20.68,93860853
16-Jul-25,20.95,21.05,20.61,20.75,96356795
15-Jul-25,20.91,21.06,20.61,20.79,68874897
14-Jul-25,20.67,20.96,20.56,20.83,659511411
11-Jul-25,21.33,21.78,20.99,21.16,153181694
10-Jul-25,21.53,21.65,21.01,21.53,120688358
09-Jul-25,21.69,21.76,21.27,21.53,94996506
08-Jul-25,22.26,22.45,21.56,21.84,91058951
07-Jul-25,22.43,22.79,22.25,22.34,92336588
04-Jul-25,22.51,22.72,22.35,22.46,63314359
03-Jul-25,22.00,22.74,21.96,22.60,144606350
02-Jul-25,22.07,22.09,21.74,21.96,108145559
01-Jul-25,22.00,22.25,21.85,22.12,107761998
27-Jun-25,21.39,21.60,21.31,21.33,104036847
26-Jun-25,20.90,21.78,20.67,21.67,393796204
25-Jun-25,20.97,21.10,20.67,20.83,144461522
24-Jun-25,21.48,21.48,21.14,21.21,75083353
23-Jun-25,21.53,21.53,21.05,21.27,97658382
20-Jun-25,21.01,21.56,20.94,21.52,150213115
18-Jun-25,21.08,21.35,20.95,21.20,98356891
17-Jun-25,21.11,21.13,20.69,21.13,135863821
16-Jun-25,20.86,21.15,20.65,21.00,90812117
13-Jun-25,20.70,20.96,20.52,20.56,90050949
12-Jun-25,20.81,21.02,20.65,20.92,59977880
11-Jun-25,20.15,21.09,20.06,20.95,241134037
10-Jun-25,20.00,20.25,19.98,20.24,72703255
09-Jun-25,20.18,20.18,19.79,19.95,222539888
06-Jun-25,20.15,20.31,19.83,20.15,122677752
05-Jun-25,20.48,20.48,19.89,20.05,134618315
04-Jun-25,19.99,20.69,19.91,20.43,218398634
03-Jun-25,19.51,19.84,19.50,19.83,96971951
02-Jun-25,19.40,19.83,19.38,19.51,72090704
30-May-25,19.54,19.56,19.19,19.49,187180140
29-May-25,19.42,19.76,19.39,19.53,159590198
28-May-25,19.42,19.79,19.36,19.61,94551545
27-May-25,20.10,20.10,19.55,19.55,67130452
26-May-25,19.31,19.53,19.30,19.47,26416155
23-May-25,19.14,19.30,18.82,19.30,106117628
22-May-25,19.76,19.83,19.06,19.28,186332761

*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