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
09/04/2021	-0,71%	-0,09	12,51	12,49	12,49	12,67	51M	12.083
08/04/2021	0,08%	0,01	12,60	12,59	12,52	12,78	88M	21.397
07/04/2021	2,86%	0,35	12,59	12,23	12,16	12,67	470M	20.225
06/04/2021	-0,73%	-0,09	12,24	12,33	12,18	12,40	51M	11.940
05/04/2021	-1,12%	-0,14	12,33	12,50	12,25	12,63	70M	19.915
01/04/2021	-1,58%	-0,20	12,47	12,79	12,40	12,79	76M	14.238
31/03/2021	-1,63%	-0,21	12,67	12,90	12,60	12,95	77M	16.191
30/03/2021	1,34%	0,17	12,88	12,62	12,60	12,91	36M	13.454
29/03/2021	-1,01%	-0,13	12,71	12,76	12,62	12,85	44M	8.878
26/03/2021	0,63%	0,08	12,84	12,58	12,56	12,97	54M	10.510
25/03/2021	1,27%	0,16	12,76	12,61	12,58	12,78	54M	12.765

24/03/2021	-3,30%	-0,43	12,60	13,04	12,60	13,04	70M	15.633
23/03/2021	-0,76%	-0,10	13,03	13,15	12,92	13,16	40M	9.337
22/03/2021	-0,83%	-0,11	13,13	13,24	13,01	13,27	35M	9.639
19/03/2021	0,46%	0,06	13,24	13,10	13,10	13,44	81M	12.532
18/03/2021	-0,83%	-0,11	13,18	13,25	13,03	13,29	61M	15.742
17/03/2021	0,76%	0,10	13,29	13,16	13,00	13,31	41M	10.990
16/03/2021	0,00%	0,00	13,19	13,26	13,09	13,33	39M	10.760
15/03/2021	0,92%	0,12	13,19	12,99	12,99	13,29	33M	9.823
12/03/2021	0,85%	0,11	13,07	12,77	12,77	13,19	48M	15.900
11/03/2021	1,17%	0,15	12,96	12,82	12,81	13,09	79M	21.438
10/03/2021	-0,39%	-0,05	12,81	12,94	12,66	12,94	115M	23.042
09/03/2021	-1,00%	-0,13	12,86	12,60	12,56	13,03	75M	21.155
08/03/2021	-2,91%	-0,39	12,99	13,09	12,91	13,35	103M	22.850
05/03/2021	2,53%	0,33	13,38	12,99	12,80	13,44	74M	16.787
04/03/2021	1,48%	0,19	13,05	13,04	12,91	13,33	74M	19.260
03/03/2021	0,94%	0,12	12,86	12,65	12,42	13,05	99M	28.506
02/03/2021	0,16%	0,02	12,74	12,65	12,24	12,84	97M	27.888
01/03/2021	-0,62%	-0,08	12,72	12,86	12,62	13,01	95M	20.339
26/02/2021	-2,81%	-0,37	12,80	13,17	12,75	13,20	91M	20.002
25/02/2021	-0,98%	-0,13	13,17	13,30	13,07	13,54	65M	17.035
24/02/2021	0,61%	0,08	13,30	13,29	13,11	13,39	75M	12.029
23/02/2021	-1,05%	-0,14	13,22	13,47	13,20	13,47	77M	21.634
22/02/2021	-2,48%	-0,34	13,36	13,51	13,13	13,51	101M	21.738
19/02/2021	0,37%	0,05	13,70	13,59	13,59	13,79	53M	11.549
18/02/2021	-3,67%	-0,52	13,65	14,15	13,55	14,25	110M	22.668
17/02/2021	-1,60%	-0,23	14,17	14,50	14,15	14,50	60M	12.973
12/02/2021	-1,10%	-0,16	14,40	14,53	14,32	14,63	80M	16.705
11/02/2021	5,43%	0,75	14,56	13,82	13,75	14,56	161M	25.606
10/02/2021	0,95%	0,13	13,81	13,79	13,44	13,82	77M	15.602
09/02/2021	-0,51%	-0,07	13,68	13,70	13,58	13,82	52M	13.845
08/02/2021	-0,72%	-0,10	13,75	13,88	13,60	13,88	45M	13.194
05/02/2021	0,00%	0,00	13,85	13,90	13,79	13,95	37M	10.291
04/02/2021	-1,63%	-0,23	13,85	14,08	13,80	14,20	53M	19.736
03/02/2021	3,53%	0,48	14,08	13,81	13,71	14,20	141M	23.777
02/02/2021	2,18%	0,29	13,60	13,60	13,57	13,98	103M	27.175
01/02/2021	0,08%	0,01	13,31	13,49	13,10	13,49	86M	32.522
29/01/2021	-1,85%	-0,25	13,30	13,45	13,23	13,69	85M	19.496
28/01/2021	1,73%	0,23	13,55	13,31	13,23	13,64	61M	12.248
27/01/2021	1,76%	0,23	13,32	13,00	12,95	13,50	91M	18.056
26/01/2021	-1,06%	-0,14	13,09	13,22	13,07	13,51	40M	10.916
22/01/2021	-0,53%	-0,07	13,23	13,16	13,00	13,32	64M	16.068
21/01/2021	-1,77%	-0,24	13,30	13,50	13,29	13,60	51M	8.859
20/01/2021	-1,31%	-0,18	13,54	13,77	13,41	13,78	50M	9.466
19/01/2021	-1,44%	-0,20	13,72	14,03	13,49	14,03	76M	13.553
18/01/2021	-0,85%	-0,12	13,92	14,10	13,88	14,14	32M	8.710
15/01/2021	-0,71%	-0,10	14,04	13,92	13,82	14,10	48M	11.795
14/01/2021	1,29%	0,18	14,14	14,03	13,94	14,19	45M	8.693
13/01/2021	-0,21%	-0,03	13,96	13,97	13,75	14,09	125M	27.174
12/01/2021	-0,07%	-0,01	13,99	14,06	13,89	14,08	49M	12.414
11/01/2021	-0,71%	-0,10	14,00	13,99	13,82	14,09	87M	18.327
08/01/2021	4,52%	0,61	14,10	13,53	13,39	14,10	81M	19.176
07/01/2021	-1,60%	-0,22	13,49	13,69	13,25	13,81	148M	29.234
06/01/2021	-2,77%	-0,39	13,71	14,10	13,70	14,15	138M	20.259
05/01/2021	-2,29%	-0,33	14,10	14,41	14,00	14,51	120M	21.641
04/01/2021	-1,50%	-0,22	14,43	14,78	14,39	14,85	57M	12.556
30/12/2020	-1,55%	-0,23	14,65	14,86	14,61	15,05	56M	13.877
29/12/2020	1,64%	0,24	14,88	14,64	14,58	14,88	59M	14.999
28/12/2020	0,90%	0,13	14,64	14,60	14,41	14,70	35M	10.137
23/12/2020	1,19%	0,17	14,51	14,42	14,26	14,55	52M	8.013
22/12/2020	0,49%	0,07	14,34	14,27	14,15	14,42	51M	10.618
21/12/2020	-1,18%	-0,17	14,27	14,01	13,87	14,39	92M	18.752
18/12/2020	0,21%	0,03	14,44	14,45	14,25	14,59	213M	12.867
17/12/2020	1,12%	0,16	14,41	14,27	14,11	14,62	78M	17.033
16/12/2020	-0,97%	-0,14	14,25	14,42	14,01	14,51	120M	30.156
15/12/2020	-1,51%	-0,22	14,39	14,61	14,08	14,61	102M	21.459
14/12/2020	0,48%	0,07	14,61	14,71	14,61	15,14	127M	21.733
11/12/2020	2,25%	0,32	14,54	14,20	14,08	14,58	88M	14.621
10/12/2020	-0,70%	-0,10	14,22	14,45	13,87	14,45	45M	9.020
09/12/2020	0,35%	0,05	14,32	14,05	14,05	14,43	45M	10.490
08/12/2020	0,92%	0,13	14,27	14,13	13,96	14,36	42M	10.787
07/12/2020	-1,67%	-0,24	14,14	14,51	13,94	14,55	43M	10.691
04/12/2020	0,91%	0,13	14,38	14,39	14,25	14,50	54M	14.225
03/12/2020	2,08%	0,29	14,25	13,95	13,90	14,37	76M	16.318
02/12/2020	1,31%	0,18	13,96	13,79	13,60	13,96	65M	8.895
01/12/2020	2,15%	0,29	13,78	13,58	13,58	13,99	61M	15.574
30/11/2020	-4,33%	-0,61	13,49	14,15	13,49	14,19	113M	13.046
27/11/2020	3,45%	0,47	14,10	13,62	13,51	14,16	51M	10.216
26/11/2020	1,26%	0,17	13,63	13,44	13,33	13,63	37M	9.078
25/11/2020	-0,74%	-0,10	13,46	13,54	13,32	13,67	65M	13.083
24/11/2020	-1,24%	-0,17	13,56	13,85	13,39	13,85	81M	14.153
23/11/2020	-0,29%	-0,04	13,73	13,85	13,56	13,89	41M	10.397
20/11/2020	-0,94%	-0,13	13,77	13,91	13,61	14,05	70M	10.895
19/11/2020	0,51%	0,07	13,90	13,94	13,79	14,20	67M	12.104
18/11/2020	2,14%	0,29	13,83	13,47	13,47	13,99	117M	23.477
17/11/2020	1,88%	0,25	13,54	13,26	13,10	13,66	155M	19.246
16/11/2020	2,07%	0,27	13,29	13,04	13,04	13,37	70M	14.102
13/11/2020	3,83%	0,48	13,02	12,58	12,58	13,14	69M	16.770
12/11/2020	-1,03%	-0,13	12,54	12,54	12,48	12,76	86M	17.844
11/11/2020	-1,63%	-0,21	12,67	12,79	12,56	12,84	41M	9.112
10/11/2020	0,94%	0,12	12,88	12,69	12,68	13,02	57M	16.762
09/11/2020	4,76%	0,58	12,76	12,40	12,38	13,03	111M	23.765
06/11/2020	0,16%	0,02	12,18	12,15	12,00	12,25	44M	9.870
05/11/2020	0,83%	0,10	12,16	12,29	12,11	12,36	42M	12.743
04/11/2020	3,61%	0,42	12,06	11,80	11,77	12,22	78M	23.552
03/11/2020	-1,77%	-0,21	11,64	11,60	11,42	11,82	103M	32.194
30/10/2020	-3,11%	-0,38	11,85	12,11	11,70	12,14	84M	22.614
29/10/2020	-0,65%	-0,08	12,23	12,01	11,87	12,31	46M	12.048
28/10/2020	-2,53%	-0,32	12,31	12,27	12,17	12,44	45M	8.457
27/10/2020	-1,71%	-0,22	12,63	12,90	12,58	12,95	28M	6.015
26/10/2020	-0,70%	-0,09	12,85	12,98	12,74	13,02	18M	6.124
23/10/2020	-0,38%	-0,05	12,94	12,96	12,85	13,11	28M	6.967
22/10/2020	1,80%	0,23	12,99	12,79	12,68	13,14	88M	11.551
21/10/2020	-0,62%	-0,08	12,76	12,83	12,66	12,91	40M	12.716
20/10/2020	0,16%	0,02	12,84	12,64	12,63	13,03	49M	14.284
19/10/2020	-0,47%	-0,06	12,82	12,95	12,66	13,10	71M	15.905
16/10/2020	-1,45%	-0,19	12,88	13,09	12,81	13,14	46M	16.585
15/10/2020	-0,91%	-0,12	13,07	13,08	12,74	13,26	69M	16.574
14/10/2020	-0,45%	-0,06	13,19	13,26	13,19	13,50	98M	18.389
13/10/2020	-	-	13,25	13,22	13,08	13,66	36M	8.509

Date,Open,High,Low,Close,Volume
09-Apr-21,12.49,12.67,12.49,12.51,51174888
08-Apr-21,12.59,12.78,12.52,12.60,88421906
07-Apr-21,12.23,12.67,12.16,12.59,470446809
06-Apr-21,12.33,12.40,12.18,12.24,51022685
05-Apr-21,12.50,12.63,12.25,12.33,69569984
01-Apr-21,12.79,12.79,12.40,12.47,76298539
31-Mar-21,12.90,12.95,12.60,12.67,77491840
30-Mar-21,12.62,12.91,12.60,12.88,35943609
29-Mar-21,12.76,12.85,12.62,12.71,43860895
26-Mar-21,12.58,12.97,12.56,12.84,54208216
25-Mar-21,12.61,12.78,12.58,12.76,54452000
24-Mar-21,13.04,13.04,12.60,12.60,70182414
23-Mar-21,13.15,13.16,12.92,13.03,40005702
22-Mar-21,13.24,13.27,13.01,13.13,35322855
19-Mar-21,13.10,13.44,13.10,13.24,80519526
18-Mar-21,13.25,13.29,13.03,13.18,61399669
17-Mar-21,13.16,13.31,13.00,13.29,41236178
16-Mar-21,13.26,13.33,13.09,13.19,39036646
15-Mar-21,12.99,13.29,12.99,13.19,32674719
12-Mar-21,12.77,13.19,12.77,13.07,47689825
11-Mar-21,12.82,13.09,12.81,12.96,78900824
10-Mar-21,12.94,12.94,12.66,12.81,114768406
09-Mar-21,12.60,13.03,12.56,12.86,74909043
08-Mar-21,13.09,13.35,12.91,12.99,103497953
05-Mar-21,12.99,13.44,12.80,13.38,74491251
04-Mar-21,13.04,13.33,12.91,13.05,73716226
03-Mar-21,12.65,13.05,12.42,12.86,99438032
02-Mar-21,12.65,12.84,12.24,12.74,96721005
01-Mar-21,12.86,13.01,12.62,12.72,94608787
26-Feb-21,13.17,13.20,12.75,12.80,91355481
25-Feb-21,13.30,13.54,13.07,13.17,65280166
24-Feb-21,13.29,13.39,13.11,13.30,74888889
23-Feb-21,13.47,13.47,13.20,13.22,77475128
22-Feb-21,13.51,13.51,13.13,13.36,100563181
19-Feb-21,13.59,13.79,13.59,13.70,52864207
18-Feb-21,14.15,14.25,13.55,13.65,110065860
17-Feb-21,14.50,14.50,14.15,14.17,59839413
12-Feb-21,14.53,14.63,14.32,14.40,79741429
11-Feb-21,13.82,14.56,13.75,14.56,160509860
10-Feb-21,13.79,13.82,13.44,13.81,77478110
09-Feb-21,13.70,13.82,13.58,13.68,52227197
08-Feb-21,13.88,13.88,13.60,13.75,44876354
05-Feb-21,13.90,13.95,13.79,13.85,36661975
04-Feb-21,14.08,14.20,13.80,13.85,52817669
03-Feb-21,13.81,14.20,13.71,14.08,140970272
02-Feb-21,13.60,13.98,13.57,13.60,103168880
01-Feb-21,13.49,13.49,13.10,13.31,85650358
29-Jan-21,13.45,13.69,13.23,13.30,85464765
28-Jan-21,13.31,13.64,13.23,13.55,60781741
27-Jan-21,13.00,13.50,12.95,13.32,91477490
26-Jan-21,13.22,13.51,13.07,13.09,39653024
22-Jan-21,13.16,13.32,13.00,13.23,64107450
21-Jan-21,13.50,13.60,13.29,13.30,50928277
20-Jan-21,13.77,13.78,13.41,13.54,50453180
19-Jan-21,14.03,14.03,13.49,13.72,75966609
18-Jan-21,14.10,14.14,13.88,13.92,32073775
15-Jan-21,13.92,14.10,13.82,14.04,47587406
14-Jan-21,14.03,14.19,13.94,14.14,44549432
13-Jan-21,13.97,14.09,13.75,13.96,125281299
12-Jan-21,14.06,14.08,13.89,13.99,48778321
11-Jan-21,13.99,14.09,13.82,14.00,87133597
08-Jan-21,13.53,14.10,13.39,14.10,81275989
07-Jan-21,13.69,13.81,13.25,13.49,148396174
06-Jan-21,14.10,14.15,13.70,13.71,138402951
05-Jan-21,14.41,14.51,14.00,14.10,120354001
04-Jan-21,14.78,14.85,14.39,14.43,56577011
30-Dec-20,14.86,15.05,14.61,14.65,55945085
29-Dec-20,14.64,14.88,14.58,14.88,58873536
28-Dec-20,14.60,14.70,14.41,14.64,35022314
23-Dec-20,14.42,14.55,14.26,14.51,51735630
22-Dec-20,14.27,14.42,14.15,14.34,50528433
21-Dec-20,14.01,14.39,13.87,14.27,92053652
18-Dec-20,14.45,14.59,14.25,14.44,212805047
17-Dec-20,14.27,14.62,14.11,14.41,78297553
16-Dec-20,14.42,14.51,14.01,14.25,120206593
15-Dec-20,14.61,14.61,14.08,14.39,101677389
14-Dec-20,14.71,15.14,14.61,14.61,127497494
11-Dec-20,14.20,14.58,14.08,14.54,87770577
10-Dec-20,14.45,14.45,13.87,14.22,45187140
09-Dec-20,14.05,14.43,14.05,14.32,45453365
08-Dec-20,14.13,14.36,13.96,14.27,42014381
07-Dec-20,14.51,14.55,13.94,14.14,43397565
04-Dec-20,14.39,14.50,14.25,14.38,54094189
03-Dec-20,13.95,14.37,13.90,14.25,76260198
02-Dec-20,13.79,13.96,13.60,13.96,65128433
01-Dec-20,13.58,13.99,13.58,13.78,60889621
30-Nov-20,14.15,14.19,13.49,13.49,113381527
27-Nov-20,13.62,14.16,13.51,14.10,51061000
26-Nov-20,13.44,13.63,13.33,13.63,36677553
25-Nov-20,13.54,13.67,13.32,13.46,65091373
24-Nov-20,13.85,13.85,13.39,13.56,80545052
23-Nov-20,13.85,13.89,13.56,13.73,40622141
20-Nov-20,13.91,14.05,13.61,13.77,70253980
19-Nov-20,13.94,14.20,13.79,13.90,67114143
18-Nov-20,13.47,13.99,13.47,13.83,117039534
17-Nov-20,13.26,13.66,13.10,13.54,155206451
16-Nov-20,13.04,13.37,13.04,13.29,70104391
13-Nov-20,12.58,13.14,12.58,13.02,69246049
12-Nov-20,12.54,12.76,12.48,12.54,85734718
11-Nov-20,12.79,12.84,12.56,12.67,40561771
10-Nov-20,12.69,13.02,12.68,12.88,57419544
09-Nov-20,12.40,13.03,12.38,12.76,110821101
06-Nov-20,12.15,12.25,12.00,12.18,44004650
05-Nov-20,12.29,12.36,12.11,12.16,42398946
04-Nov-20,11.80,12.22,11.77,12.06,78154184
03-Nov-20,11.60,11.82,11.42,11.64,102865215
30-Oct-20,12.11,12.14,11.70,11.85,83559317
29-Oct-20,12.01,12.31,11.87,12.23,46462794
28-Oct-20,12.27,12.44,12.17,12.31,45376858
27-Oct-20,12.90,12.95,12.58,12.63,27895801
26-Oct-20,12.98,13.02,12.74,12.85,18105888
23-Oct-20,12.96,13.11,12.85,12.94,27541410
22-Oct-20,12.79,13.14,12.68,12.99,87912815
21-Oct-20,12.83,12.91,12.66,12.76,40185350
20-Oct-20,12.64,13.03,12.63,12.84,49443329
19-Oct-20,12.95,13.10,12.66,12.82,70776560
16-Oct-20,13.09,13.14,12.81,12.88,45762284
15-Oct-20,13.08,13.26,12.74,13.07,69282584
14-Oct-20,13.26,13.50,13.19,13.19,98289997
13-Oct-20,13.22,13.66,13.08,13.25,36239596

*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
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: TIMS3

cotações, gráficos e mais...