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
08/12/2023	1,02%	0,18	17,91	17,73	17,59	17,98	114M	12.550
07/12/2023	-0,28%	-0,05	17,73	17,72	17,33	17,78	126M	10.056
06/12/2023	0,97%	0,17	17,78	17,68	17,60	17,88	133M	14.219
05/12/2023	1,27%	0,22	17,61	17,39	17,28	17,61	89M	11.466
04/12/2023	0,17%	0,03	17,39	17,23	17,21	17,39	60M	12.203
01/12/2023	0,70%	0,12	17,36	17,49	17,18	17,49	111M	16.121
30/11/2023	1,11%	0,19	17,24	17,04	17,03	17,39	170M	9.650
29/11/2023	0,00%	0,00	17,05	17,15	16,97	17,24	114M	11.957
28/11/2023	1,37%	0,23	17,05	16,82	16,76	17,15	222M	22.951
27/11/2023	-0,94%	-0,16	16,82	17,08	16,77	17,28	199M	21.756
24/11/2023	1,49%	0,25	16,98	16,64	16,64	17,09	153M	11.309

23/11/2023	-0,06%	-0,01	16,73	16,73	16,67	16,99	102M	11.479
22/11/2023	-0,12%	-0,02	16,74	16,76	16,68	16,96	106M	17.106
21/11/2023	1,51%	0,25	16,76	16,42	16,34	16,76	147M	17.501
20/11/2023	-0,42%	-0,07	16,51	16,58	16,38	16,63	364M	25.330
17/11/2023	-1,84%	-0,31	16,58	16,88	16,38	17,03	363M	27.578
16/11/2023	-1,63%	-0,28	16,89	17,18	16,82	17,24	387M	31.554
14/11/2023	-0,29%	-0,05	17,17	17,30	17,07	17,49	224M	20.136
13/11/2023	-0,69%	-0,12	17,22	17,28	16,99	17,39	284M	19.651
10/11/2023	0,64%	0,11	17,34	17,34	17,25	17,57	182M	18.216
09/11/2023	-0,06%	-0,01	17,23	17,26	17,04	17,38	182M	19.360
08/11/2023	4,04%	0,67	17,24	16,53	16,53	17,29	286M	24.787
07/11/2023	3,11%	0,50	16,57	16,35	16,20	16,71	161M	25.517
06/11/2023	1,32%	0,21	16,07	15,91	15,79	16,07	121M	15.397
03/11/2023	0,19%	0,03	15,86	16,16	15,83	16,24	119M	15.734
01/11/2023	4,35%	0,66	15,83	15,23	15,22	15,89	203M	20.064
31/10/2023	1,40%	0,21	15,17	14,98	14,91	15,32	83M	11.689
30/10/2023	0,07%	0,01	14,96	14,98	14,94	15,14	80M	11.437
27/10/2023	-2,73%	-0,42	14,95	15,41	14,92	15,47	147M	14.875
26/10/2023	1,18%	0,18	15,37	15,19	15,17	15,50	91M	11.927
25/10/2023	-0,39%	-0,06	15,19	15,28	15,12	15,42	63M	9.769
24/10/2023	0,53%	0,08	15,25	15,25	15,16	15,34	62M	8.623
23/10/2023	-0,13%	-0,02	15,17	15,20	15,08	15,31	61M	7.010
20/10/2023	-1,49%	-0,23	15,19	15,38	15,19	15,51	53M	7.692
19/10/2023	0,13%	0,02	15,42	15,41	15,32	15,58	66M	8.461
18/10/2023	0,06%	0,01	15,40	15,35	15,33	15,62	159M	21.321
17/10/2023	-0,84%	-0,13	15,39	15,48	15,39	15,60	89M	17.756
16/10/2023	1,97%	0,30	15,52	15,28	15,23	15,61	89M	14.491
13/10/2023	0,00%	0,00	15,22	15,18	15,10	15,34	136M	20.865
11/10/2023	-0,52%	-0,08	15,22	15,50	15,10	15,59	187M	18.121
10/10/2023	0,53%	0,08	15,30	15,26	15,20	15,47	135M	17.712
09/10/2023	0,46%	0,07	15,22	15,11	14,98	15,25	73M	11.999
06/10/2023	-0,20%	-0,03	15,15	15,14	14,94	15,20	76M	12.073
05/10/2023	1,74%	0,26	15,18	14,85	14,85	15,18	233M	17.370
04/10/2023	1,02%	0,15	14,92	14,80	14,77	14,98	112M	13.488
03/10/2023	-0,87%	-0,13	14,77	14,82	14,74	15,03	75M	15.977
02/10/2023	0,07%	0,01	14,90	14,89	14,80	15,07	102M	11.484
29/09/2023	-0,27%	-0,04	14,89	15,02	14,86	15,03	100M	14.222
28/09/2023	0,00%	0,00	14,93	14,93	14,85	15,06	81M	12.171
27/09/2023	-0,86%	-0,13	14,93	15,05	14,75	15,07	135M	21.699
26/09/2023	-0,99%	-0,15	15,06	15,27	15,02	15,34	103M	15.058
25/09/2023	0,86%	0,13	15,21	15,09	15,01	15,26	141M	12.846
22/09/2023	-0,46%	-0,07	15,08	15,07	14,83	15,22	292M	16.613
21/09/2023	-1,30%	-0,20	15,15	15,27	14,98	15,33	147M	16.732
20/09/2023	0,26%	0,04	15,35	15,34	15,27	15,54	158M	18.278
19/09/2023	0,99%	0,15	15,31	15,21	15,21	15,55	107M	13.341
18/09/2023	1,95%	0,29	15,16	14,87	14,82	15,29	79M	14.747
15/09/2023	-0,54%	-0,08	14,87	14,95	14,62	15,09	129M	10.362
14/09/2023	0,34%	0,05	14,95	14,94	14,93	15,10	58M	8.733
13/09/2023	0,00%	0,00	14,90	14,90	14,90	15,06	59M	9.678
12/09/2023	1,29%	0,19	14,90	14,66	14,66	15,00	63M	7.418
11/09/2023	1,87%	0,27	14,71	14,44	14,39	14,72	69M	9.746
08/09/2023	0,42%	0,06	14,44	14,28	14,18	14,64	68M	9.513
06/09/2023	0,42%	0,06	14,38	14,32	14,29	14,55	70M	10.387
05/09/2023	-1,45%	-0,21	14,32	14,45	14,15	14,59	86M	11.081
04/09/2023	0,07%	0,01	14,53	14,52	14,52	14,67	36M	4.389
01/09/2023	0,76%	0,11	14,52	14,50	14,42	14,75	197M	13.863
31/08/2023	-2,11%	-0,31	14,41	14,64	14,41	14,85	110M	8.647
30/08/2023	-1,80%	-0,27	14,72	15,00	14,72	15,03	74M	10.778
29/08/2023	2,88%	0,42	14,99	14,58	14,58	15,00	81M	8.386
28/08/2023	-0,88%	-0,13	14,57	14,69	14,56	14,85	73M	6.402
25/08/2023	0,27%	0,04	14,70	14,66	14,65	14,79	100M	10.372
24/08/2023	-0,14%	-0,02	14,66	14,64	14,58	14,73	40M	6.519
23/08/2023	-0,34%	-0,05	14,68	14,73	14,60	14,80	78M	10.480
22/08/2023	1,24%	0,18	14,73	14,55	14,48	14,80	74M	13.237
21/08/2023	-2,35%	-0,35	14,55	14,76	14,54	14,83	58M	7.999
18/08/2023	0,74%	0,11	14,90	14,85	14,76	15,00	83M	9.881
17/08/2023	-1,40%	-0,21	14,79	15,05	14,72	15,05	188M	19.233
16/08/2023	0,87%	0,13	15,00	14,85	14,81	15,08	168M	20.492
15/08/2023	-0,27%	-0,04	14,87	14,91	14,87	15,05	79M	15.488
14/08/2023	0,13%	0,02	14,91	14,97	14,76	15,01	87M	13.071
11/08/2023	0,13%	0,02	14,89	14,83	14,77	15,00	138M	12.161
10/08/2023	1,09%	0,16	14,87	14,75	14,71	14,98	84M	12.151
09/08/2023	0,96%	0,14	14,71	14,57	14,53	14,85	99M	22.200
08/08/2023	1,18%	0,17	14,57	14,27	14,10	14,64	100M	19.344
07/08/2023	-0,69%	-0,10	14,40	14,54	14,26	14,58	63M	6.001
04/08/2023	1,54%	0,22	14,50	14,18	14,06	14,67	97M	16.394
03/08/2023	-0,49%	-0,07	14,28	14,34	14,05	14,46	145M	14.615
02/08/2023	0,00%	0,00	14,35	14,37	14,27	14,45	154M	21.996
01/08/2023	0,07%	0,01	14,35	14,60	14,11	14,67	204M	20.946
31/07/2023	-0,83%	-0,12	14,34	14,63	14,26	14,63	165M	13.694
28/07/2023	0,49%	0,07	14,46	14,39	14,33	14,58	52M	7.730
27/07/2023	-1,91%	-0,28	14,39	14,60	14,37	14,81	120M	9.024
26/07/2023	3,31%	0,47	14,67	14,24	14,17	14,73	152M	17.242
25/07/2023	0,07%	0,01	14,20	14,40	14,08	14,46	79M	15.956
24/07/2023	0,14%	0,02	14,19	14,06	13,97	14,37	132M	21.047
21/07/2023	1,21%	0,17	14,17	14,08	13,96	14,32	54M	12.422
20/07/2023	1,60%	0,22	14,00	13,74	13,71	14,00	77M	14.130
19/07/2023	-0,58%	-0,08	13,78	13,86	13,69	13,94	63M	10.433
18/07/2023	-0,86%	-0,12	13,86	13,91	13,82	14,07	56M	8.063
17/07/2023	-0,57%	-0,08	13,98	14,07	13,88	14,09	55M	14.475
14/07/2023	-1,33%	-0,19	14,06	14,18	14,02	14,25	56M	9.301
13/07/2023	1,57%	0,22	14,25	14,00	13,95	14,42	63M	10.478
12/07/2023	0,29%	0,04	14,03	13,99	13,83	14,25	100M	13.488
11/07/2023	-0,99%	-0,14	13,99	14,12	13,74	14,12	88M	15.802
10/07/2023	-0,42%	-0,06	14,13	14,12	14,04	14,31	125M	9.766
07/07/2023	0,78%	0,11	14,19	14,16	13,99	14,29	94M	15.095
06/07/2023	-2,02%	-0,29	14,08	14,30	13,89	14,39	119M	20.142
05/07/2023	-0,69%	-0,10	14,37	14,37	14,34	14,49	57M	13.979
04/07/2023	1,26%	0,18	14,47	14,29	14,28	14,55	48M	10.992
03/07/2023	-2,26%	-0,33	14,29	14,65	14,22	14,65	81M	15.972
30/06/2023	0,69%	0,10	14,62	14,59	14,52	14,81	85M	12.224
29/06/2023	2,25%	0,32	14,52	14,27	14,27	14,55	60M	8.337
28/06/2023	0,00%	0,00	14,20	14,20	14,06	14,34	164M	18.539
27/06/2023	-0,70%	-0,10	14,20	14,34	14,10	14,38	60M	11.877
26/06/2023	-1,58%	-0,23	14,30	14,50	14,21	14,53	61M	11.685
23/06/2023	-1,36%	-0,20	14,53	14,76	14,46	14,76	65M	13.675
22/06/2023	-0,87%	-0,13	14,73	14,78	14,66	14,90	61M	10.343
21/06/2023	-0,87%	-0,13	14,86	15,00	14,75	15,10	90M	12.027
20/06/2023	0,47%	0,07	14,99	14,89	14,73	15,00	81M	12.653
19/06/2023	0,13%	0,02	14,92	14,87	14,71	15,04	72M	7.905
16/06/2023	-1,46%	-0,22	14,90	15,07	14,77	15,25	108M	11.207
15/06/2023	-0,46%	-0,07	15,12	15,16	14,97	15,21	90M	13.900
14/06/2023	3,19%	0,47	15,19	14,76	14,62	15,22	120M	17.112
13/06/2023	-0,88%	-0,13	14,72	14,90	14,72	15,16	73M	13.644
12/06/2023	1,57%	0,23	14,85	14,62	14,52	14,85	54M	10.469
09/06/2023	2,31%	0,33	14,62	14,35	14,28	14,77	98M	16.866
07/06/2023	0,28%	0,04	14,29	14,39	14,19	14,46	103M	17.957
06/06/2023	2,30%	0,32	14,25	13,97	13,84	14,36	68M	15.322
05/06/2023	-0,64%	-0,09	13,93	13,98	13,83	14,07	49M	8.056
02/06/2023	1,89%	0,26	14,02	13,83	13,72	14,04	71M	15.408
01/06/2023	-1,43%	-0,20	13,76	13,96	13,66	14,02	146M	25.972
31/05/2023	-2,85%	-0,41	13,96	14,30	13,82	14,40	202M	21.541
30/05/2023	-	-	14,37	14,42	14,33	14,56	87M	10.456

Date,Open,High,Low,Close,Volume
08-Dec-23,17.73,17.98,17.59,17.91,113732151
07-Dec-23,17.72,17.78,17.33,17.73,126278977
06-Dec-23,17.68,17.88,17.60,17.78,132936289
05-Dec-23,17.39,17.61,17.28,17.61,89048120
04-Dec-23,17.23,17.39,17.21,17.39,60310568
01-Dec-23,17.49,17.49,17.18,17.36,110741273
30-Nov-23,17.04,17.39,17.03,17.24,170312362
29-Nov-23,17.15,17.24,16.97,17.05,114294519
28-Nov-23,16.82,17.15,16.76,17.05,222311743
27-Nov-23,17.08,17.28,16.77,16.82,199035967
24-Nov-23,16.64,17.09,16.64,16.98,153197472
23-Nov-23,16.73,16.99,16.67,16.73,101851299
22-Nov-23,16.76,16.96,16.68,16.74,106065695
21-Nov-23,16.42,16.76,16.34,16.76,147310825
20-Nov-23,16.58,16.63,16.38,16.51,363515815
17-Nov-23,16.88,17.03,16.38,16.58,362763423
16-Nov-23,17.18,17.24,16.82,16.89,387179410
14-Nov-23,17.30,17.49,17.07,17.17,223567626
13-Nov-23,17.28,17.39,16.99,17.22,283944792
10-Nov-23,17.34,17.57,17.25,17.34,181581651
09-Nov-23,17.26,17.38,17.04,17.23,181790562
08-Nov-23,16.53,17.29,16.53,17.24,285868917
07-Nov-23,16.35,16.71,16.20,16.57,161431857
06-Nov-23,15.91,16.07,15.79,16.07,120680144
03-Nov-23,16.16,16.24,15.83,15.86,118880613
01-Nov-23,15.23,15.89,15.22,15.83,202606037
31-Oct-23,14.98,15.32,14.91,15.17,83023748
30-Oct-23,14.98,15.14,14.94,14.96,80093568
27-Oct-23,15.41,15.47,14.92,14.95,147116692
26-Oct-23,15.19,15.50,15.17,15.37,90649302
25-Oct-23,15.28,15.42,15.12,15.19,63025938
24-Oct-23,15.25,15.34,15.16,15.25,62184219
23-Oct-23,15.20,15.31,15.08,15.17,61468220
20-Oct-23,15.38,15.51,15.19,15.19,53161510
19-Oct-23,15.41,15.58,15.32,15.42,65783938
18-Oct-23,15.35,15.62,15.33,15.40,158899233
17-Oct-23,15.48,15.60,15.39,15.39,88603375
16-Oct-23,15.28,15.61,15.23,15.52,89017766
13-Oct-23,15.18,15.34,15.10,15.22,135892529
11-Oct-23,15.50,15.59,15.10,15.22,187112042
10-Oct-23,15.26,15.47,15.20,15.30,135423410
09-Oct-23,15.11,15.25,14.98,15.22,72845512
06-Oct-23,15.14,15.20,14.94,15.15,75904265
05-Oct-23,14.85,15.18,14.85,15.18,233111810
04-Oct-23,14.80,14.98,14.77,14.92,112029208
03-Oct-23,14.82,15.03,14.74,14.77,75472270
02-Oct-23,14.89,15.07,14.80,14.90,101775128
29-Sep-23,15.02,15.03,14.86,14.89,99988116
28-Sep-23,14.93,15.06,14.85,14.93,80772117
27-Sep-23,15.05,15.07,14.75,14.93,134591823
26-Sep-23,15.27,15.34,15.02,15.06,102515397
25-Sep-23,15.09,15.26,15.01,15.21,140969109
22-Sep-23,15.07,15.22,14.83,15.08,292218127
21-Sep-23,15.27,15.33,14.98,15.15,146777077
20-Sep-23,15.34,15.54,15.27,15.35,158096840
19-Sep-23,15.21,15.55,15.21,15.31,106959621
18-Sep-23,14.87,15.29,14.82,15.16,79017842
15-Sep-23,14.95,15.09,14.62,14.87,129220154
14-Sep-23,14.94,15.10,14.93,14.95,57684603
13-Sep-23,14.90,15.06,14.90,14.90,59011881
12-Sep-23,14.66,15.00,14.66,14.90,63298890
11-Sep-23,14.44,14.72,14.39,14.71,69074106
08-Sep-23,14.28,14.64,14.18,14.44,68177275
06-Sep-23,14.32,14.55,14.29,14.38,69942778
05-Sep-23,14.45,14.59,14.15,14.32,85927829
04-Sep-23,14.52,14.67,14.52,14.53,35933847
01-Sep-23,14.50,14.75,14.42,14.52,196815164
31-Aug-23,14.64,14.85,14.41,14.41,110480123
30-Aug-23,15.00,15.03,14.72,14.72,74154902
29-Aug-23,14.58,15.00,14.58,14.99,80519792
28-Aug-23,14.69,14.85,14.56,14.57,73124974
25-Aug-23,14.66,14.79,14.65,14.70,100364188
24-Aug-23,14.64,14.73,14.58,14.66,40494247
23-Aug-23,14.73,14.80,14.60,14.68,77577476
22-Aug-23,14.55,14.80,14.48,14.73,74492341
21-Aug-23,14.76,14.83,14.54,14.55,58217148
18-Aug-23,14.85,15.00,14.76,14.90,83085094
17-Aug-23,15.05,15.05,14.72,14.79,188361973
16-Aug-23,14.85,15.08,14.81,15.00,167506346
15-Aug-23,14.91,15.05,14.87,14.87,79099673
14-Aug-23,14.97,15.01,14.76,14.91,87278442
11-Aug-23,14.83,15.00,14.77,14.89,138050827
10-Aug-23,14.75,14.98,14.71,14.87,83794618
09-Aug-23,14.57,14.85,14.53,14.71,98963742
08-Aug-23,14.27,14.64,14.10,14.57,99546370
07-Aug-23,14.54,14.58,14.26,14.40,62859717
04-Aug-23,14.18,14.67,14.06,14.50,97067827
03-Aug-23,14.34,14.46,14.05,14.28,145031062
02-Aug-23,14.37,14.45,14.27,14.35,154299900
01-Aug-23,14.60,14.67,14.11,14.35,203843412
31-Jul-23,14.63,14.63,14.26,14.34,164654522
28-Jul-23,14.39,14.58,14.33,14.46,51968041
27-Jul-23,14.60,14.81,14.37,14.39,119949678
26-Jul-23,14.24,14.73,14.17,14.67,151902370
25-Jul-23,14.40,14.46,14.08,14.20,78947983
24-Jul-23,14.06,14.37,13.97,14.19,131716241
21-Jul-23,14.08,14.32,13.96,14.17,53645364
20-Jul-23,13.74,14.00,13.71,14.00,77157373
19-Jul-23,13.86,13.94,13.69,13.78,62861941
18-Jul-23,13.91,14.07,13.82,13.86,56327235
17-Jul-23,14.07,14.09,13.88,13.98,54728061
14-Jul-23,14.18,14.25,14.02,14.06,56162047
13-Jul-23,14.00,14.42,13.95,14.25,63347805
12-Jul-23,13.99,14.25,13.83,14.03,100321858
11-Jul-23,14.12,14.12,13.74,13.99,88017903
10-Jul-23,14.12,14.31,14.04,14.13,125296632
07-Jul-23,14.16,14.29,13.99,14.19,94199864
06-Jul-23,14.30,14.39,13.89,14.08,119219502
05-Jul-23,14.37,14.49,14.34,14.37,56983916
04-Jul-23,14.29,14.55,14.28,14.47,48016523
03-Jul-23,14.65,14.65,14.22,14.29,80632981
30-Jun-23,14.59,14.81,14.52,14.62,85382342
29-Jun-23,14.27,14.55,14.27,14.52,60175563
28-Jun-23,14.20,14.34,14.06,14.20,163780058
27-Jun-23,14.34,14.38,14.10,14.20,60072367
26-Jun-23,14.50,14.53,14.21,14.30,61429159
23-Jun-23,14.76,14.76,14.46,14.53,65252492
22-Jun-23,14.78,14.90,14.66,14.73,60952993
21-Jun-23,15.00,15.10,14.75,14.86,90130252
20-Jun-23,14.89,15.00,14.73,14.99,80830384
19-Jun-23,14.87,15.04,14.71,14.92,72240187
16-Jun-23,15.07,15.25,14.77,14.90,108373227
15-Jun-23,15.16,15.21,14.97,15.12,89813704
14-Jun-23,14.76,15.22,14.62,15.19,120219421
13-Jun-23,14.90,15.16,14.72,14.72,73293718
12-Jun-23,14.62,14.85,14.52,14.85,53664294
09-Jun-23,14.35,14.77,14.28,14.62,98109642
07-Jun-23,14.39,14.46,14.19,14.29,103422379
06-Jun-23,13.97,14.36,13.84,14.25,68185182
05-Jun-23,13.98,14.07,13.83,13.93,48830591
02-Jun-23,13.83,14.04,13.72,14.02,70563985
01-Jun-23,13.96,14.02,13.66,13.76,146022162
31-May-23,14.30,14.40,13.82,13.96,202140845
30-May-23,14.42,14.56,14.33,14.37,87173648

*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