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
22/06/2021	-4,89%	-0,62	12,05	12,53	11,94	12,53	140M	18.161
21/06/2021	-1,32%	-0,17	12,67	12,85	12,65	12,85	99M	10.032
18/06/2021	-1,08%	-0,14	12,84	12,95	12,71	13,02	82M	11.897
17/06/2021	1,80%	0,23	12,98	12,75	12,69	13,05	76M	16.915
16/06/2021	-1,39%	-0,18	12,75	12,93	12,59	13,01	96M	15.688
15/06/2021	-1,00%	-0,13	12,93	13,01	12,86	13,09	36M	6.731
14/06/2021	0,85%	0,11	13,06	13,04	12,88	13,16	78M	10.794
11/06/2021	-0,84%	-0,11	12,95	13,06	12,74	13,06	89M	14.895
10/06/2021	2,67%	0,34	13,06	12,73	12,73	13,14	80M	11.171
09/06/2021	2,50%	0,31	12,72	12,46	12,42	13,01	104M	14.791
08/06/2021	-0,96%	-0,12	12,41	12,60	12,37	12,60	59M	12.715

07/06/2021	1,05%	0,13	12,53	12,44	12,35	12,71	96M	14.927
04/06/2021	0,00%	0,00	12,40	12,40	12,16	12,45	57M	13.901
02/06/2021	-0,56%	-0,07	12,40	12,43	12,22	12,53	71M	11.280
01/06/2021	2,47%	0,30	12,47	12,15	12,15	12,48	70M	16.675
31/05/2021	0,66%	0,08	12,17	12,06	12,00	12,27	49M	13.872
28/05/2021	0,42%	0,05	12,09	12,02	11,90	12,12	46M	9.339
27/05/2021	-0,50%	-0,06	12,04	12,14	11,95	12,14	80M	11.014
26/05/2021	0,67%	0,08	12,10	12,02	12,00	12,20	37M	8.755
25/05/2021	-0,25%	-0,03	12,02	12,07	11,97	12,14	33M	10.086
24/05/2021	1,26%	0,15	12,05	11,90	11,85	12,05	30M	7.197
21/05/2021	-0,58%	-0,07	11,90	12,00	11,84	12,00	30M	5.277
20/05/2021	0,00%	0,00	11,97	11,99	11,83	11,99	47M	11.565
19/05/2021	-0,17%	-0,02	11,97	11,92	11,84	12,03	76M	18.384
18/05/2021	-1,24%	-0,15	11,99	12,11	11,91	12,15	43M	8.938
17/05/2021	-0,65%	-0,08	12,14	12,15	12,09	12,22	39M	9.919
14/05/2021	0,49%	0,06	12,22	12,28	12,17	12,31	25M	6.651
13/05/2021	1,42%	0,17	12,16	12,01	12,00	12,27	59M	19.112
12/05/2021	-3,23%	-0,40	11,99	12,25	11,88	12,29	84M	14.638
11/05/2021	-1,43%	-0,18	12,39	12,39	12,29	12,43	36M	7.531
10/05/2021	1,70%	0,21	12,57	12,20	12,20	12,63	42M	8.145
07/05/2021	1,31%	0,16	12,36	12,20	12,14	12,41	59M	10.855
06/05/2021	-0,57%	-0,07	12,20	12,41	12,19	12,45	88M	9.665
05/05/2021	1,32%	0,16	12,27	12,27	12,09	12,36	49M	11.906
04/05/2021	-2,96%	-0,37	12,11	12,45	12,11	12,47	85M	12.810
03/05/2021	2,38%	0,29	12,48	12,08	12,04	12,59	80M	16.324
30/04/2021	-0,25%	-0,03	12,19	12,15	12,08	12,31	61M	11.030
29/04/2021	0,16%	0,02	12,22	12,19	12,11	12,31	79M	11.129
28/04/2021	1,41%	0,17	12,20	12,05	11,89	12,20	97M	9.766
27/04/2021	-0,17%	-0,02	12,03	12,02	11,86	12,05	76M	12.292
26/04/2021	-1,55%	-0,19	12,05	12,35	11,98	12,36	58M	12.021
23/04/2021	3,29%	0,39	12,24	11,86	11,83	12,31	78M	17.033
22/04/2021	-0,67%	-0,08	11,85	11,94	11,81	12,00	38M	10.455
20/04/2021	-0,58%	-0,07	11,93	11,92	11,88	12,02	38M	7.570
19/04/2021	-2,20%	-0,27	12,00	12,27	11,93	12,27	85M	16.101
16/04/2021	-0,49%	-0,06	12,27	12,24	12,08	12,28	83M	9.554
15/04/2021	0,41%	0,05	12,33	12,28	12,21	12,40	57M	9.978
14/04/2021	-0,16%	-0,02	12,28	12,32	12,19	12,40	90M	15.450
13/04/2021	-1,76%	-0,22	12,30	12,52	12,25	12,52	101M	13.773
12/04/2021	0,08%	0,01	12,52	12,65	12,45	12,67	49M	9.595
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	-	-	14,25	13,95	13,90	14,37	76M	16.318

Date,Open,High,Low,Close,Volume
22-Jun-21,12.53,12.53,11.94,12.05,139760393
21-Jun-21,12.85,12.85,12.65,12.67,98721236
18-Jun-21,12.95,13.02,12.71,12.84,81561229
17-Jun-21,12.75,13.05,12.69,12.98,76495628
16-Jun-21,12.93,13.01,12.59,12.75,96348526
15-Jun-21,13.01,13.09,12.86,12.93,36415848
14-Jun-21,13.04,13.16,12.88,13.06,78134030
11-Jun-21,13.06,13.06,12.74,12.95,89023214
10-Jun-21,12.73,13.14,12.73,13.06,80186836
09-Jun-21,12.46,13.01,12.42,12.72,104039312
08-Jun-21,12.60,12.60,12.37,12.41,58801555
07-Jun-21,12.44,12.71,12.35,12.53,96426013
04-Jun-21,12.40,12.45,12.16,12.40,57199029
02-Jun-21,12.43,12.53,12.22,12.40,70683158
01-Jun-21,12.15,12.48,12.15,12.47,69635912
31-May-21,12.06,12.27,12.00,12.17,49491963
28-May-21,12.02,12.12,11.90,12.09,45665322
27-May-21,12.14,12.14,11.95,12.04,79995120
26-May-21,12.02,12.20,12.00,12.10,37208869
25-May-21,12.07,12.14,11.97,12.02,32558070
24-May-21,11.90,12.05,11.85,12.05,29757829
21-May-21,12.00,12.00,11.84,11.90,30147041
20-May-21,11.99,11.99,11.83,11.97,47452227
19-May-21,11.92,12.03,11.84,11.97,75546432
18-May-21,12.11,12.15,11.91,11.99,43211900
17-May-21,12.15,12.22,12.09,12.14,39173208
14-May-21,12.28,12.31,12.17,12.22,25274160
13-May-21,12.01,12.27,12.00,12.16,59062708
12-May-21,12.25,12.29,11.88,11.99,83519151
11-May-21,12.39,12.43,12.29,12.39,36412850
10-May-21,12.20,12.63,12.20,12.57,41878901
07-May-21,12.20,12.41,12.14,12.36,58509355
06-May-21,12.41,12.45,12.19,12.20,88435953
05-May-21,12.27,12.36,12.09,12.27,48953217
04-May-21,12.45,12.47,12.11,12.11,84763772
03-May-21,12.08,12.59,12.04,12.48,79735636
30-Apr-21,12.15,12.31,12.08,12.19,61032485
29-Apr-21,12.19,12.31,12.11,12.22,78512657
28-Apr-21,12.05,12.20,11.89,12.20,96812029
27-Apr-21,12.02,12.05,11.86,12.03,75736929
26-Apr-21,12.35,12.36,11.98,12.05,58127419
23-Apr-21,11.86,12.31,11.83,12.24,77849562
22-Apr-21,11.94,12.00,11.81,11.85,38474790
20-Apr-21,11.92,12.02,11.88,11.93,37760993
19-Apr-21,12.27,12.27,11.93,12.00,85123047
16-Apr-21,12.24,12.28,12.08,12.27,82994781
15-Apr-21,12.28,12.40,12.21,12.33,56639562
14-Apr-21,12.32,12.40,12.19,12.28,90456807
13-Apr-21,12.52,12.52,12.25,12.30,100976434
12-Apr-21,12.65,12.67,12.45,12.52,49240477
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs 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...