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
19/05/2026	0,63%	0,14	22,21	21,98	21,88	22,26	127M	11.211
18/05/2026	-0,54%	-0,12	22,07	22,11	22,02	22,33	96M	10.399
15/05/2026	-1,81%	-0,41	22,19	22,33	22,19	22,51	129M	12.126
14/05/2026	1,25%	0,28	22,60	22,42	22,38	22,69	80M	8.037
13/05/2026	-1,67%	-0,38	22,32	22,63	22,32	22,74	87M	13.524
12/05/2026	-0,87%	-0,20	22,70	22,60	22,58	22,96	59M	7.837
11/05/2026	-1,84%	-0,43	22,90	23,04	22,67	23,42	178M	16.785
08/05/2026	1,30%	0,30	23,33	23,28	23,28	23,78	227M	15.036
07/05/2026	-5,77%	-1,41	23,03	24,45	23,03	24,53	317M	25.734
06/05/2026	-7,88%	-2,09	24,44	26,53	24,44	26,57	326M	29.796
05/05/2026	2,71%	0,70	26,53	25,73	25,73	26,88	149M	14.289
04/05/2026	0,31%	0,08	25,83	25,83	25,67	26,03	137M	13.772
30/04/2026	3,79%	0,94	25,75	24,98	24,93	25,84	133M	14.642
29/04/2026	-1,63%	-0,41	24,81	25,16	24,81	25,27	91M	8.877
28/04/2026	-2,13%	-0,55	25,22	24,95	24,82	25,49	192M	15.870
27/04/2026	-1,26%	-0,33	25,77	25,97	25,77	26,32	115M	11.049
24/04/2026	0,19%	0,05	26,10	26,12	25,93	26,23	79M	7.937
23/04/2026	1,56%	0,40	26,05	25,71	25,58	26,17	173M	11.057
22/04/2026	-4,47%	-1,20	25,65	26,69	25,61	26,85	151M	15.571
20/04/2026	0,19%	0,05	26,85	26,80	26,67	27,09	62M	8.542
17/04/2026	0,98%	0,26	26,80	27,39	26,56	27,39	145M	16.621
16/04/2026	-2,89%	-0,79	26,54	27,32	26,54	27,35	110M	12.305
15/04/2026	0,33%	0,09	27,33	27,27	26,99	27,49	126M	15.889
14/04/2026	0,22%	0,06	27,24	27,30	27,15	27,60	186M	17.627
13/04/2026	-2,79%	-0,78	27,18	28,00	27,10	28,00	379M	20.892
10/04/2026	0,83%	0,23	27,96	27,98	27,78	28,27	134M	15.602
09/04/2026	0,58%	0,16	27,73	27,70	27,32	28,03	151M	15.401
08/04/2026	1,73%	0,47	27,57	27,77	27,34	28,00	129M	17.046
07/04/2026	1,42%	0,38	27,10	26,73	26,27	27,10	76M	9.810
06/04/2026	-1,55%	-0,42	26,72	27,15	26,68	27,28	47M	6.761
02/04/2026	-1,60%	-0,44	27,14	26,96	26,96	27,52	61M	8.611
01/04/2026	0,44%	0,12	27,58	27,47	27,26	27,74	114M	11.974
31/03/2026	2,39%	0,64	27,46	27,15	26,93	27,56	130M	14.271
30/03/2026	1,17%	0,31	26,82	26,67	26,57	26,98	77M	10.879
27/03/2026	-0,67%	-0,18	26,51	26,46	26,33	27,03	55M	8.474
26/03/2026	-2,16%	-0,59	26,69	26,95	26,69	27,24	79M	10.027
25/03/2026	1,22%	0,33	27,28	27,20	26,98	27,59	136M	16.122
24/03/2026	0,11%	0,03	26,95	26,74	26,33	27,08	131M	10.348
23/03/2026	3,02%	0,79	26,92	26,74	26,37	27,05	135M	14.394
20/03/2026	-2,02%	-0,54	26,13	26,54	26,01	26,70	265M	9.371
19/03/2026	1,25%	0,33	26,67	25,75	25,40	26,78	94M	12.212
18/03/2026	-1,27%	-0,34	26,34	26,44	26,27	26,63	92M	10.394
17/03/2026	0,76%	0,20	26,68	26,60	26,41	26,83	146M	14.490
16/03/2026	-0,45%	-0,12	26,48	26,98	26,48	26,98	107M	12.506
13/03/2026	1,49%	0,39	26,60	26,49	26,44	26,87	335M	15.789
12/03/2026	-2,57%	-0,69	26,21	26,39	26,04	26,54	151M	16.053
11/03/2026	-1,39%	-0,38	26,90	27,01	26,49	27,33	144M	11.500
10/03/2026	1,91%	0,51	27,28	26,94	26,78	27,41	235M	15.877
09/03/2026	0,41%	0,11	26,77	26,63	26,22	27,04	137M	15.354
06/03/2026	-0,41%	-0,11	26,66	26,60	26,42	27,08	89M	12.582
05/03/2026	-2,41%	-0,66	26,77	27,26	26,71	27,62	107M	11.116
04/03/2026	2,54%	0,68	27,43	26,99	26,81	27,63	94M	12.655
03/03/2026	-2,01%	-0,55	26,75	26,00	25,98	26,92	179M	21.840
02/03/2026	-2,15%	-0,60	27,30	27,76	27,29	27,87	106M	13.039
27/02/2026	-0,89%	-0,25	27,90	27,97	27,86	28,26	339M	14.569
26/02/2026	0,36%	0,10	28,15	28,05	27,97	28,44	146M	12.837
25/02/2026	-1,06%	-0,30	28,05	28,51	27,88	28,51	150M	10.690
24/02/2026	3,17%	0,87	28,35	27,65	27,47	28,35	161M	19.725
23/02/2026	1,82%	0,49	27,48	27,13	26,90	27,55	192M	15.410
20/02/2026	-0,11%	-0,03	26,99	26,84	26,50	27,04	273M	19.564
19/02/2026	0,11%	0,03	27,02	27,08	26,92	27,28	143M	11.621
18/02/2026	-1,10%	-0,30	26,99	27,28	26,78	27,40	174M	14.025
13/02/2026	-3,53%	-1,00	27,29	27,80	26,90	27,96	294M	21.146
12/02/2026	0,93%	0,26	28,29	28,03	27,49	28,50	198M	17.514
11/02/2026	7,85%	2,04	28,03	26,64	26,64	28,74	408M	34.855
10/02/2026	-0,65%	-0,17	25,99	26,33	25,99	26,68	168M	14.533
09/02/2026	2,55%	0,65	26,16	25,66	25,43	26,25	102M	11.776
06/02/2026	-0,12%	-0,03	25,51	25,53	25,29	25,63	94M	11.762
05/02/2026	3,03%	0,75	25,54	24,94	24,86	25,57	138M	13.837
04/02/2026	-1,24%	-0,31	24,79	25,01	24,63	25,19	139M	17.398
03/02/2026	1,78%	0,44	25,10	24,90	24,66	25,17	214M	13.244
02/02/2026	0,57%	0,14	24,66	24,76	24,21	24,95	183M	15.364
30/01/2026	-1,64%	-0,41	24,52	24,93	24,37	25,18	198M	14.528
29/01/2026	-1,23%	-0,31	24,93	25,39	24,83	25,44	109M	9.088
28/01/2026	2,60%	0,64	25,24	24,73	24,61	25,24	95M	11.553
27/01/2026	-0,16%	-0,04	24,60	24,89	24,51	25,10	163M	16.112
26/01/2026	0,33%	0,08	24,64	24,57	24,27	24,70	89M	11.949
23/01/2026	1,66%	0,40	24,56	24,23	24,10	24,81	200M	17.854
22/01/2026	0,75%	0,18	24,16	24,07	23,59	24,66	278M	36.358
21/01/2026	-1,11%	-0,27	23,98	24,16	23,68	24,60	318M	27.234
20/01/2026	4,98%	1,15	24,25	23,04	22,96	24,29	256M	18.097
19/01/2026	0,96%	0,22	23,10	22,88	22,88	23,18	48M	5.876
16/01/2026	-1,17%	-0,27	22,88	23,25	22,70	23,31	139M	17.338
15/01/2026	1,54%	0,35	23,15	22,80	22,45	23,39	179M	14.764
14/01/2026	4,30%	0,94	22,80	21,99	21,99	22,89	174M	16.194
13/01/2026	-2,80%	-0,63	21,86	22,44	21,86	22,44	203M	16.895
12/01/2026	0,90%	0,20	22,49	22,22	22,15	22,54	135M	15.695
09/01/2026	1,55%	0,34	22,29	21,99	21,86	22,30	146M	14.122
08/01/2026	1,15%	0,25	21,95	21,71	21,48	21,95	136M	17.385
07/01/2026	0,05%	0,01	21,70	21,57	21,51	21,90	230M	22.465
06/01/2026	0,37%	0,08	21,69	21,71	21,46	21,80	162M	15.920
05/01/2026	-0,14%	-0,03	21,61	21,66	21,42	21,80	107M	11.039
02/01/2026	1,41%	0,30	21,64	21,40	21,32	21,64	111M	11.295
30/12/2025	-1,39%	-0,30	21,34	21,75	21,34	21,86	237M	11.492
29/12/2025	0,84%	0,18	21,64	21,51	21,29	21,66	148M	11.906
26/12/2025	-0,09%	-0,02	21,46	21,37	21,28	21,56	84M	9.804
23/12/2025	-0,46%	-0,10	21,48	21,66	21,35	21,95	126M	14.766
22/12/2025	-5,43%	-1,24	21,58	22,14	21,43	22,31	290M	33.593
19/12/2025	0,48%	0,11	22,82	22,71	22,56	22,87	161M	13.336
18/12/2025	-0,18%	-0,04	22,71	22,62	22,52	22,82	145M	13.795
17/12/2025	-0,04%	-0,01	22,75	22,70	22,57	23,07	202M	19.864
16/12/2025	-3,23%	-0,76	22,76	23,33	22,76	23,39	171M	23.938
15/12/2025	0,43%	0,10	23,52	23,50	23,33	23,60	101M	10.541
12/12/2025	-0,04%	-0,01	23,42	23,48	23,23	23,64	190M	15.995
11/12/2025	-1,39%	-0,33	23,43	23,74	23,29	24,00	105M	9.304
10/12/2025	1,37%	0,32	23,76	23,48	23,31	23,78	136M	14.022
09/12/2025	-0,26%	-0,06	23,44	23,45	23,28	23,55	106M	9.301
08/12/2025	0,99%	0,23	23,50	23,29	23,24	23,71	112M	12.928
05/12/2025	-2,60%	-0,62	23,27	23,88	23,15	24,01	165M	18.071
04/12/2025	0,29%	0,07	23,89	23,88	23,79	24,21	153M	15.179
03/12/2025	-1,65%	-0,40	23,82	24,35	23,55	24,38	249M	23.009
02/12/2025	-0,74%	-0,18	24,22	24,32	23,87	24,51	277M	27.573
01/12/2025	-3,67%	-0,93	24,40	25,23	24,33	25,32	146M	15.119
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	-	-	24,98	24,90	24,89	25,12	106M	11.961

Date,Open,High,Low,Close,Volume
19-May-26,21.98,22.26,21.88,22.21,126795567
18-May-26,22.11,22.33,22.02,22.07,96251223
15-May-26,22.33,22.51,22.19,22.19,129244692
14-May-26,22.42,22.69,22.38,22.60,80200897
13-May-26,22.63,22.74,22.32,22.32,86652988
12-May-26,22.60,22.96,22.58,22.70,59446623
11-May-26,23.04,23.42,22.67,22.90,178070308
08-May-26,23.28,23.78,23.28,23.33,227399521
07-May-26,24.45,24.53,23.03,23.03,317255204
06-May-26,26.53,26.57,24.44,24.44,326106843
05-May-26,25.73,26.88,25.73,26.53,148940119
04-May-26,25.83,26.03,25.67,25.83,136581825
30-Apr-26,24.98,25.84,24.93,25.75,133336525
29-Apr-26,25.16,25.27,24.81,24.81,90820894
28-Apr-26,24.95,25.49,24.82,25.22,191937268
27-Apr-26,25.97,26.32,25.77,25.77,114637158
24-Apr-26,26.12,26.23,25.93,26.10,79228600
23-Apr-26,25.71,26.17,25.58,26.05,172859425
22-Apr-26,26.69,26.85,25.61,25.65,150844530
20-Apr-26,26.80,27.09,26.67,26.85,61703247
17-Apr-26,27.39,27.39,26.56,26.80,144520735
16-Apr-26,27.32,27.35,26.54,26.54,109869974
15-Apr-26,27.27,27.49,26.99,27.33,126107825
14-Apr-26,27.30,27.60,27.15,27.24,186155555
13-Apr-26,28.00,28.00,27.10,27.18,379255088
10-Apr-26,27.98,28.27,27.78,27.96,133637196
09-Apr-26,27.70,28.03,27.32,27.73,150943436
08-Apr-26,27.77,28.00,27.34,27.57,128928486
07-Apr-26,26.73,27.10,26.27,27.10,76326910
06-Apr-26,27.15,27.28,26.68,26.72,46753764
02-Apr-26,26.96,27.52,26.96,27.14,60542483
01-Apr-26,27.47,27.74,27.26,27.58,114022169
31-Mar-26,27.15,27.56,26.93,27.46,130402806
30-Mar-26,26.67,26.98,26.57,26.82,77145344
27-Mar-26,26.46,27.03,26.33,26.51,54683844
26-Mar-26,26.95,27.24,26.69,26.69,79154013
25-Mar-26,27.20,27.59,26.98,27.28,136440832
24-Mar-26,26.74,27.08,26.33,26.95,130645253
23-Mar-26,26.74,27.05,26.37,26.92,134677270
20-Mar-26,26.54,26.70,26.01,26.13,265095097
19-Mar-26,25.75,26.78,25.40,26.67,94332401
18-Mar-26,26.44,26.63,26.27,26.34,92001842
17-Mar-26,26.60,26.83,26.41,26.68,145862941
16-Mar-26,26.98,26.98,26.48,26.48,106881148
13-Mar-26,26.49,26.87,26.44,26.60,335233408
12-Mar-26,26.39,26.54,26.04,26.21,151135728
11-Mar-26,27.01,27.33,26.49,26.90,143743899
10-Mar-26,26.94,27.41,26.78,27.28,234943071
09-Mar-26,26.63,27.04,26.22,26.77,136544925
06-Mar-26,26.60,27.08,26.42,26.66,89173502
05-Mar-26,27.26,27.62,26.71,26.77,106860781
04-Mar-26,26.99,27.63,26.81,27.43,94053859
03-Mar-26,26.00,26.92,25.98,26.75,178772770
02-Mar-26,27.76,27.87,27.29,27.30,106488937
27-Feb-26,27.97,28.26,27.86,27.90,339498796
26-Feb-26,28.05,28.44,27.97,28.15,145685545
25-Feb-26,28.51,28.51,27.88,28.05,149982586
24-Feb-26,27.65,28.35,27.47,28.35,160580473
23-Feb-26,27.13,27.55,26.90,27.48,191605530
20-Feb-26,26.84,27.04,26.50,26.99,273086688
19-Feb-26,27.08,27.28,26.92,27.02,143173951
18-Feb-26,27.28,27.40,26.78,26.99,174407554
13-Feb-26,27.80,27.96,26.90,27.29,294452673
12-Feb-26,28.03,28.50,27.49,28.29,197580301
11-Feb-26,26.64,28.74,26.64,28.03,408223897
10-Feb-26,26.33,26.68,25.99,25.99,167792854
09-Feb-26,25.66,26.25,25.43,26.16,101705470
06-Feb-26,25.53,25.63,25.29,25.51,93967943
05-Feb-26,24.94,25.57,24.86,25.54,138003720
04-Feb-26,25.01,25.19,24.63,24.79,138953416
03-Feb-26,24.90,25.17,24.66,25.10,214076957
02-Feb-26,24.76,24.95,24.21,24.66,182975854
30-Jan-26,24.93,25.18,24.37,24.52,197900684
29-Jan-26,25.39,25.44,24.83,24.93,108990000
28-Jan-26,24.73,25.24,24.61,25.24,95132523
27-Jan-26,24.89,25.10,24.51,24.60,162537889
26-Jan-26,24.57,24.70,24.27,24.64,88848078
23-Jan-26,24.23,24.81,24.10,24.56,200300285
22-Jan-26,24.07,24.66,23.59,24.16,278144095
21-Jan-26,24.16,24.60,23.68,23.98,318155488
20-Jan-26,23.04,24.29,22.96,24.25,256307729
19-Jan-26,22.88,23.18,22.88,23.10,47913957
16-Jan-26,23.25,23.31,22.70,22.88,138997792
15-Jan-26,22.80,23.39,22.45,23.15,179439341
14-Jan-26,21.99,22.89,21.99,22.80,173576269
13-Jan-26,22.44,22.44,21.86,21.86,203179496
12-Jan-26,22.22,22.54,22.15,22.49,135351998
09-Jan-26,21.99,22.30,21.86,22.29,146151785
08-Jan-26,21.71,21.95,21.48,21.95,135839247
07-Jan-26,21.57,21.90,21.51,21.70,229866852
06-Jan-26,21.71,21.80,21.46,21.69,161705431
05-Jan-26,21.66,21.80,21.42,21.61,106858944
02-Jan-26,21.40,21.64,21.32,21.64,110861064
30-Dec-25,21.75,21.86,21.34,21.34,236892060
29-Dec-25,21.51,21.66,21.29,21.64,148184403
26-Dec-25,21.37,21.56,21.28,21.46,84352234
23-Dec-25,21.66,21.95,21.35,21.48,126460071
22-Dec-25,22.14,22.31,21.43,21.58,289970658
19-Dec-25,22.71,22.87,22.56,22.82,161454258
18-Dec-25,22.62,22.82,22.52,22.71,144554382
17-Dec-25,22.70,23.07,22.57,22.75,201623833
16-Dec-25,23.33,23.39,22.76,22.76,171461787
15-Dec-25,23.50,23.60,23.33,23.52,100521292
12-Dec-25,23.48,23.64,23.23,23.42,190142026
11-Dec-25,23.74,24.00,23.29,23.43,104578749
10-Dec-25,23.48,23.78,23.31,23.76,135832992
09-Dec-25,23.45,23.55,23.28,23.44,106441243
08-Dec-25,23.29,23.71,23.24,23.50,112190979
05-Dec-25,23.88,24.01,23.15,23.27,164658607
04-Dec-25,23.88,24.21,23.79,23.89,152756372
03-Dec-25,24.35,24.38,23.55,23.82,248739004
02-Dec-25,24.32,24.51,23.87,24.22,276524578
01-Dec-25,25.23,25.32,24.33,24.40,146040570
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

*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